Quote for OPEN (OPENTABLE INC)

Data as of Oct 28, 2026

Last

1.91

Change

+0.00

Open

1.89

Previous

1.91

High

1.93

Low

1.83

Bid

-

Ask

-

Volume

27,872,975

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.178

Hist Vol

0.770

Opt Volume

20,210

Open Int

964,160

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panels more…

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 1.00	1.40	0.13	5.73%	1	2.63
Oct 16 '26 1.50	0.83	0.06	2.64%	0	2.60
Feb 19 '27 1.00	1.45	0.18	7.93%	4	1.71
Dec 18 '26 1.00	1.34	0.07	3.08%	2	1.64
Jan 15 '27 1.00	1.34	0.07	3.08%	3	1.39
May 21 '27 1.00	1.40	0.13	5.73%	7	1.12
May 21 '27 3.00	0.53	0.53	23.35%	7	1.04
Jan 21 '28 1.00	1.53	0.26	11.23%	15	1.01
Dec 17 '27 1.00	1.50	0.23	10.13%	14	1.00
Feb 19 '27 3.00	0.33	0.33	14.54%	4	1.00
Jan 15 '27 3.00	0.25	0.25	11.01%	3	0.99
Dec 18 '26 3.00	0.18	0.18	7.93%	2	0.99
Sep 15 '28 2.00	1.30	1.03	45.37%	23	0.98
Feb 19 '27 2.00	0.64	0.37	16.30%	4	0.96
Dec 17 '27 3.00	0.75	0.75	33.04%	14	0.95
Jan 21 '28 3.00	0.79	0.79	34.80%	15	0.95
Jan 19 '29 2.00	1.37	1.10	48.46%	27	0.95
Mar 17 '28 2.00	1.11	0.84	37.00%	17	0.95
Jun 16 '28 2.00	1.19	0.92	40.53%	20	0.94
Dec 17 '27 2.00	1.01	0.74	32.60%	14	0.93
Dec 18 '26 2.00	0.50	0.23	10.13%	2	0.92
Jan 19 '29 1.00	1.67	0.40	17.62%	27	0.91
Jan 19 '29 3.00	1.10	1.10	48.46%	27	0.90
Mar 17 '28 3.00	0.80	0.80	35.24%	17	0.90
Sep 15 '28 3.00	0.97	0.97	42.73%	23	0.89
Jan 21 '28 2.00	1.00	0.73	32.16%	15	0.88
Jun 16 '28 3.00	0.87	0.87	38.33%	20	0.88
Jan 15 '27 2.00	0.53	0.26	11.45%	3	0.85
May 21 '27 2.00	0.69	0.42	18.50%	7	0.81
Oct 16 '26 1.00	1.51	0.24	10.57%	0	0.77
Jun 16 '28 1.00	1.50	0.23	10.13%	20	0.77
Oct 16 '26 2.00	0.29	0.02	0.66%	0	0.71
Sep 15 '28 1.00	1.50	0.23	10.13%	23	0.67
Mar 17 '28 1.00	1.41	0.14	6.17%	17	0.64
Nov 20 '26 2.00	0.35	0.08	3.30%	1	0.60