Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OTEX – Open Text Corp.

Last update: March 14, 2026 at 3:24 a.m.   (Real-time)

  • Last price: 31.520
  • Net change: -0.310
  • Bid price: 31.460
  • Ask price: 31.900
  • 30-day historical volatility: 50.06%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 4,353
Volume: 32
Open interest: 2,023
Volume: 11
March 20, 2026 6.40 6.70 6.70 0 0 0 25.00 0 0.31 0.31 0 47 0
March 20, 2026 4.40 4.85 4.85 0 0 0 27.00 0 0.32 0.32 0 0 0
March 20, 2026 3.40 3.75 3.75 0 0 0 28.00 0.02 0.16 0.16 0 32 0
March 20, 2026 2.50 2.95 2.95 0 0 0 29.00 0.04 0.24 0.24 0 109 0
March 20, 2026 1.80 2.00 2.00 0 0 0 30.00 0.16 0.40 0.40 0 55 0
March 20, 2026 1.00 1.30 1.30 0 0 0 31.00 0.47 0.75 0.75 0 99 0
March 20, 2026 0.55 0.80 0.80 -0.30 11 5 32.00 0.95 1.25 1.25 0 65 0
March 20, 2026 0.21 0.42 0.42 0 57 0 33.00 1.65 1.90 1.90 0 245 0
March 20, 2026 0.06 0.20 0.20 0 109 0 34.00 2.45 2.75 2.75 0 69 0
March 20, 2026 0.01 0.34 0.34 0 177 0 35.00 3.35 3.65 3.65 0 54 0
March 20, 2026 0 0.32 0.32 0 71 0 36.00 4.35 4.65 4.65 0 55 0
March 20, 2026 0 0.31 0.31 0 108 0 37.00 5.35 5.65 5.65 0 40 0
March 20, 2026 0 0.30 0.30 0 10 0 38.00 6.35 6.65 6.65 0 4 0
March 20, 2026 0 0.30 0.30 0 0 0 39.00 7.35 7.65 7.65 0 35 0
March 20, 2026 0 0.30 0.30 0 76 0 40.00 8.35 8.65 8.65 0 20 0
March 20, 2026 0 0.30 0.30 0 3 0 41.00 9.35 9.65 9.65 0 3 0
March 20, 2026 0 0.30 0.30 0 51 0 42.00 10.35 10.65 10.65 0 0 0
March 20, 2026 0 0.30 0.30 0 500 0 43.00 11.35 11.65 11.65 0 0 0
March 20, 2026 0 0.30 0.30 0 3 0 44.00 12.35 12.65 12.65 0 0 0
March 20, 2026 0 0.30 0.30 0 1 0 45.00 13.35 13.65 13.65 0 27 0
March 20, 2026 0 0.30 0.30 0 12 0 46.00 14.35 14.65 14.65 0 0 0
March 20, 2026 0 0.30 0.30 0 0 0 47.00 15.35 15.65 15.65 0 0 0
March 20, 2026 0 0.30 0.30 0 6 0 48.00 16.35 16.65 16.65 0 0 0
March 20, 2026 0 0.30 0.30 0 86 0 49.00 17.35 17.65 17.65 0 0 0
March 20, 2026 0 0.30 0.30 0 99 0 50.00 18.35 18.65 18.65 0 0 0
March 20, 2026 0 0.30 0.30 0 124 0 52.00 20.35 20.65 20.65 0 0 0
March 20, 2026 0 0.30 0.30 0 12 0 54.00 22.35 22.65 22.65 0 0 0
March 20, 2026 0 0.30 0.30 -0.24 44 8 55.00 23.35 23.65 23.65 0 0 0
March 20, 2026 0 0.30 0.30 0 12 0 56.00 24.35 24.65 24.65 0 0 0
March 20, 2026 0 0.30 0.30 0 10 0 58.00 26.35 26.60 26.60 0 0 0
March 20, 2026 0 0.30 0.30 0 0 0 60.00 28.35 28.65 28.65 0 0 0
March 20, 2026 0 0.30 0.30 0 0 0 62.00 30.35 30.65 30.65 0 0 0
March 20, 2026 0 0.45 0.45 0 25 0 64.00 32.35 32.65 32.65 0 0 0
March 20, 2026 0 0.45 0.45 0 0 0 66.00 34.35 34.65 34.65 0 0 0
March 20, 2026 0 0.45 0.45 0 0 0 68.00 36.35 36.65 36.65 0 0 0
March 20, 2026 0 0.45 0.45 0 0 0 70.00 38.35 38.65 38.65 0 0 0
April 17, 2026 6.60 6.95 6.95 0 0 0 25.00 0.09 0.27 0.27 0 0 0
April 17, 2026 5.65 6.00 6.00 0 0 0 26.00 0.16 0.34 0.34 0 0 0
April 17, 2026 4.85 5.10 5.10 0 0 0 27.00 0.26 0.47 0.47 0 0 0
April 17, 2026 4.05 4.25 4.25 0 46 0 28.00 0.43 0.65 0.65 -0.17 20 10
April 17, 2026 3.20 3.45 3.45 0 0 0 29.00 0.60 0.90 0.90 0 18 0
April 17, 2026 2.60 2.75 2.75 0 101 0 30.00 1.00 1.15 1.15 0 98 0
April 17, 2026 1.95 2.15 2.15 0 1 0 31.00 1.25 1.50 1.50 0 14 0
April 17, 2026 1.40 1.60 1.60 -0.15 10 5 32.00 1.80 2.00 2.00 0 4 0
April 17, 2026 1.00 1.15 1.15 0 10 0 33.00 2.35 2.60 2.60 0 8 0
April 17, 2026 0.65 0.85 0.85 0 14 0 34.00 3.00 3.30 3.30 0 0 0
April 17, 2026 0.45 0.65 0.65 -0.20 51 1 35.00 3.80 4.10 4.10 0 105 0
April 17, 2026 0.27 0.44 0.44 0 125 0 36.00 4.60 4.85 4.85 0 24 0
April 17, 2026 0.16 0.29 0.29 0 209 0 37.00 5.45 5.80 5.80 0 0 0
April 17, 2026 0.08 0.20 0.20 0 16 0 38.00 6.40 6.75 6.75 0 0 0
April 17, 2026 0.02 0.24 0.24 0 137 0 39.00 7.35 7.70 7.70 0 100 0
April 17, 2026 0.01 0.19 0.19 0 31 0 40.00 8.30 8.70 8.70 0 5 0
April 17, 2026 0.01 0.18 0.18 -0.19 3 3 41.00 9.30 9.65 9.65 0 0 0
April 17, 2026 0.01 0.16 0.16 0 12 0 42.00 10.30 10.65 10.65 0 0 0
April 17, 2026 0 0.14 0.14 0 5 0 43.00 11.05 11.65 11.65 0 0 0
April 17, 2026 0 0.13 0.13 0 103 0 44.00 12.30 12.65 12.65 0 3 0
April 17, 2026 0 0.14 0.14 0 0 0 45.00 13.30 13.65 13.65 0 3 0
April 17, 2026 0 0.12 0.12 0 21 0 46.00 14.05 14.65 14.65 0 0 0
April 17, 2026 0 0.12 0.12 0 5 0 47.00 15.30 15.65 15.65 0 0 0
April 17, 2026 0 0.12 0.12 0 43 0 48.00 16.30 16.65 16.65 0 0 0
April 17, 2026 0 0.12 0.12 0 0 0 49.00 17.05 17.65 17.65 0 0 0
April 17, 2026 0 0.13 0.13 0 50 0 50.00 18.30 18.65 18.65 0 0 0
April 17, 2026 0 0.11 0.11 0 9 0 52.00 20.05 20.65 20.65 0 0 0
April 17, 2026 0 0.11 0.11 0 13 0 54.00 22.30 22.65 22.65 0 0 0
April 17, 2026 0 0.11 0.11 0 26 0 56.00 24.30 24.65 24.65 0 0 0
April 17, 2026 0 0.11 0.11 0 3 0 58.00 26.05 26.65 26.65 0 0 0
April 17, 2026 0 0.11 0.11 0 0 0 60.00 28.30 28.65 28.65 0 0 0
April 17, 2026 0 0.11 0.11 0 0 0 62.00 30.30 30.65 30.65 0 0 0
April 17, 2026 0 0.11 0.11 0 25 0 64.00 32.05 32.65 32.65 0 0 0
April 17, 2026 0 0.11 0.11 0 0 0 66.00 34.30 34.65 34.65 0 0 0
April 17, 2026 0 0.11 0.11 0 0 0 68.00 36.05 36.65 36.65 0 0 0
April 17, 2026 0 0.11 0.11 0 0 0 70.00 38.05 38.65 38.65 0 0 0
May 15, 2026 7.00 7.35 7.35 0 2 0 25.00 0.36 0.55 0.55 0 0 0
May 15, 2026 6.15 6.40 6.40 0 3 0 26.00 0.55 0.70 0.70 0 0 0
May 15, 2026 5.35 5.60 5.60 0 0 0 27.00 0.65 0.90 0.90 0 6 0
May 15, 2026 4.55 4.85 4.85 0 0 0 28.00 0.95 1.15 1.15 0 24 0
May 15, 2026 3.85 4.10 4.10 0 0 0 29.00 1.25 1.50 1.50 0 3 0
May 15, 2026 3.25 3.50 3.50 0 3 0 30.00 1.60 1.85 1.85 0 13 0
May 15, 2026 2.60 2.95 2.95 0 20 0 31.00 1.95 2.25 2.25 0 1 0
May 15, 2026 2.15 2.40 2.40 0 0 0 32.00 2.45 2.75 2.75 0 1 0
May 15, 2026 1.70 2.00 2.00 0 13 0 33.00 2.95 3.30 3.30 0 13 0
May 15, 2026 1.35 1.60 1.60 0 13 0 34.00 3.60 3.95 3.95 0 3 0
May 15, 2026 1.05 1.30 1.30 0 39 0 35.00 4.30 4.60 4.60 0 10 0
May 15, 2026 0.80 1.00 1.00 0 10 0 36.00 5.10 5.35 5.35 0 50 0
May 15, 2026 0.55 0.80 0.80 -0.20 10 2 37.00 5.85 6.10 6.10 0 0 0
May 15, 2026 0.39 0.60 0.60 0 10 0 38.00 6.70 7.00 7.00 0 1 0
May 15, 2026 0.31 0.47 0.47 0 10 0 39.00 7.55 7.85 7.85 0 0 0
May 15, 2026 0.21 0.36 0.36 -0.15 17 2 40.00 8.35 9.00 9.00 0 0 0
May 15, 2026 0.14 0.28 0.28 -0.04 0 3 41.00 9.35 9.95 9.95 0 0 0
May 15, 2026 0.10 0.23 0.23 0 27 0 42.00 10.30 10.90 10.90 0 0 0
May 15, 2026 0.02 0.46 0.46 0 19 0 43.00 11.00 11.85 11.85 0 0 0
May 15, 2026 0.02 0.43 0.43 0 40 0 44.00 11.95 12.85 12.85 0 0 0
May 15, 2026 0.02 0.40 0.40 0 0 0 45.00 13.15 13.80 13.80 0 0 0
May 15, 2026 0.01 0.39 0.39 0 6 0 46.00 13.95 14.85 14.85 0 3 0
May 15, 2026 0.01 0.36 0.36 0 16 0 47.00 15.20 15.80 15.80 0 0 0
May 15, 2026 0.01 0.35 0.35 0 2 0 48.00 15.95 16.85 16.85 0 0 0
May 15, 2026 0.01 0.34 0.34 0 8 0 49.00 16.95 17.80 17.80 0 0 0
May 15, 2026 0.01 0.34 0.34 0 14 0 50.00 17.95 18.80 18.80 0 0 0
May 15, 2026 0 0.32 0.32 0 55 0 52.00 20.20 20.80 20.80 0 0 0
June 19, 2026 7.15 7.45 7.45 0 0 0 25.00 0.65 0.85 0.85 0 11 0
June 19, 2026 6.35 6.60 6.60 0 0 0 26.00 0.85 1.05 1.05 0 0 0
June 19, 2026 5.60 5.85 5.85 0 0 0 27.00 1.10 1.30 1.30 0 11 0
June 19, 2026 4.85 5.10 5.10 0 0 0 28.00 1.40 1.60 1.60 0 15 0
June 19, 2026 4.20 4.45 4.45 0 0 0 29.00 1.75 1.95 1.95 0 0 0
June 19, 2026 3.60 3.85 3.85 0 1 0 30.00 2.10 2.35 2.35 0 33 0
June 19, 2026 3.05 3.25 3.25 -0.10 1 2 31.00 2.55 2.75 2.75 0 0 0
June 19, 2026 2.55 2.75 2.75 0 0 0 32.00 3.05 3.30 3.30 0 4 0
June 19, 2026 2.10 2.30 2.30 0 4 0 33.00 3.65 3.90 3.90 0 0 0
June 19, 2026 1.70 1.90 1.90 0 0 0 34.00 4.25 4.50 4.50 0 17 0
June 19, 2026 1.40 1.60 1.60 0 22 0 35.00 4.95 5.20 5.20 0 1 0
June 19, 2026 1.10 1.35 1.35 0 0 0 36.00 5.65 5.95 5.95 0 36 0
June 19, 2026 0.85 1.10 1.10 0 0 0 37.00 6.40 6.70 6.70 0 2 0
June 19, 2026 0.70 0.90 0.90 0 17 0 38.00 7.25 7.55 7.55 0 10 0
June 19, 2026 0.55 0.75 0.75 0 0 0 39.00 8.10 8.40 8.40 0 0 0
June 19, 2026 0.43 0.60 0.60 0 137 0 40.00 9.00 9.20 9.20 0 25 0
June 19, 2026 0.35 0.49 0.49 0 0 0 41.00 9.90 10.10 10.10 0 8 0
June 19, 2026 0.26 0.40 0.40 0 24 0 42.00 10.50 11.15 11.15 0 10 0
June 19, 2026 0.21 0.33 0.33 0 9 0 43.00 11.50 12.05 12.05 0 0 0
June 19, 2026 0.15 0.29 0.29 0 1 0 44.00 12.50 13.00 13.00 0 1 0
June 19, 2026 0.11 0.37 0.37 0 18 0 45.00 13.60 13.95 13.95 0 0 0
June 19, 2026 0.07 0.32 0.32 0 19 0 46.00 14.45 14.95 14.95 0 4 0
June 19, 2026 0.04 0.29 0.29 0 2 0 47.00 15.45 15.90 15.90 0 0 0
June 19, 2026 0.02 0.27 0.27 0 0 0 48.00 16.50 16.90 16.90 0 0 0
June 19, 2026 0.02 0.25 0.25 0 0 0 49.00 17.50 17.85 17.85 0 0 0
June 19, 2026 0.02 0.23 0.23 0 6 0 50.00 18.45 18.85 18.85 0 0 0
June 19, 2026 0.01 0.17 0.17 0 55 0 55.00 23.35 23.75 23.75 0 0 0
June 19, 2026 0 0.15 0.15 0 29 0 60.00 28.30 28.70 28.70 0 0 0
June 19, 2026 0 0.14 0.14 0 7 0 65.00 33.30 33.70 33.70 0 0 0
June 19, 2026 0 0.13 0.13 0 0 0 70.00 38.30 38.70 38.70 0 0 0
June 19, 2026 0 0.13 0.13 0 0 0 80.00 48.30 48.70 48.70 0 0 0
July 17, 2026 7.30 7.60 7.60 0 0 0 25.00 0.85 1.05 1.05 0 0 0
July 17, 2026 6.50 6.80 6.80 0 0 0 26.00 1.05 1.25 1.25 0 0 0
July 17, 2026 5.75 6.05 6.05 0 0 0 27.00 1.30 1.55 1.55 0 1 0
July 17, 2026 5.05 5.40 5.40 0 0 0 28.00 1.60 1.85 1.85 0 12 0
July 17, 2026 4.45 4.70 4.70 0 0 0 29.00 1.95 2.25 2.25 0 21 0
July 17, 2026 3.85 4.10 4.10 0 10 0 30.00 2.35 2.65 2.65 0 9 0
July 17, 2026 3.30 3.55 3.55 0 0 0 31.00 2.80 3.10 3.10 0 10 0
July 17, 2026 2.70 3.05 3.05 0 2 0 32.00 3.35 3.60 3.60 0 0 0
July 17, 2026 2.35 2.65 2.65 0 15 0 33.00 3.90 4.20 4.20 0 13 0
July 17, 2026 1.95 2.25 2.25 0 18 0 34.00 4.50 4.80 4.80 0 12 0
July 17, 2026 1.65 1.90 1.90 0 25 0 35.00 5.15 5.45 5.45 0 6 0
July 17, 2026 1.40 1.60 1.60 0 100 0 36.00 5.85 6.20 6.20 0 0 0
July 17, 2026 1.10 1.35 1.35 0 10 0 37.00 6.55 6.95 6.95 0 0 0
July 17, 2026 0.90 1.15 1.15 0 10 0 38.00 7.40 7.75 7.75 0 1 0
July 17, 2026 0.75 0.95 0.95 0 0 0 39.00 8.25 8.55 8.55 0 0 0
July 17, 2026 0.60 0.80 0.80 0 40 0 40.00 9.10 9.45 9.45 -0.10 7 1
July 17, 2026 0.50 0.70 0.70 0 10 0 41.00 10.00 10.30 10.30 0 0 0
July 17, 2026 0.45 0.60 0.60 0 15 0 42.00 10.90 11.25 11.25 0 0 0
July 17, 2026 0.35 0.49 0.49 0 0 0 43.00 11.70 12.25 12.25 0 0 0
July 17, 2026 0.26 0.42 0.42 0 0 0 44.00 12.75 13.15 13.15 0 0 0
July 17, 2026 0.21 0.37 0.37 0 5 0 45.00 13.60 14.10 14.10 0 0 0
July 17, 2026 0.16 0.31 0.31 0 0 0 46.00 14.60 15.05 15.05 0 0 0
July 17, 2026 0.12 0.42 0.42 0 3 0 47.00 15.55 16.00 16.00 0 0 0
July 17, 2026 0.10 0.37 0.37 0 5 0 48.00 16.50 16.95 16.95 0 0 0
July 17, 2026 0.05 0.35 0.35 0 3 0 49.00 17.55 17.95 17.95 0 0 0
July 17, 2026 0.04 0.31 0.31 0 10 0 50.00 18.45 18.90 18.90 0 0 0
August 21, 2026 7.55 7.90 7.90 0 0 0 25.00 1.10 1.35 1.35 0 0 0
August 21, 2026 6.85 7.15 7.15 0 0 0 26.00 1.40 1.60 1.60 0 0 0
August 21, 2026 6.10 6.50 6.50 0 0 0 27.00 1.65 1.90 1.90 0 0 0
August 21, 2026 5.45 5.80 5.80 0 0 0 28.00 2.00 2.25 2.25 0 0 0
August 21, 2026 4.85 5.15 5.15 0 0 0 29.00 2.35 2.60 2.60 0 0 0
August 21, 2026 4.30 4.60 4.60 0 0 0 30.00 2.75 3.10 3.10 0 0 0
August 21, 2026 3.75 4.05 4.05 0 20 0 31.00 3.20 3.50 3.50 0 0 0
August 21, 2026 3.30 3.55 3.55 0 0 0 32.00 3.70 4.05 4.05 0 0 0
August 21, 2026 2.85 3.10 3.10 0 3 0 33.00 4.25 4.60 4.60 0 3 0
August 21, 2026 2.45 2.70 2.70 0 0 0 34.00 4.90 5.20 5.20 0 0 0
August 21, 2026 2.10 2.35 2.35 0 0 0 35.00 5.50 5.90 5.90 0 0 0
August 21, 2026 1.80 2.10 2.10 0 0 0 36.00 6.25 6.60 6.60 0 0 0
August 21, 2026 1.55 1.80 1.80 0 0 0 37.00 7.00 7.35 7.35 0 0 0
August 21, 2026 1.30 1.60 1.60 0 0 0 38.00 7.75 8.15 8.15 0 0 0
August 21, 2026 1.10 1.40 1.40 0 0 0 39.00 8.55 8.90 8.90 0 0 0
September 18, 2026 7.65 8.00 8.00 0 0 0 25.00 1.35 1.60 1.60 0 10 0
September 18, 2026 5.60 5.95 5.95 0 0 0 28.00 2.30 2.60 2.60 0 2 0
September 18, 2026 4.45 4.75 4.75 0 20 0 30.00 3.10 3.45 3.45 0 31 0
September 18, 2026 3.45 3.75 3.75 0 0 0 32.00 4.10 4.45 4.45 0 0 0
September 18, 2026 2.60 2.95 2.95 0 0 0 34.00 5.30 5.65 5.65 0 0 0
September 18, 2026 2.25 2.60 2.60 0 1 0 35.00 5.95 6.30 6.30 0 5 0
September 18, 2026 2.00 2.30 2.30 0 1 0 36.00 6.60 7.00 7.00 0 0 0
September 18, 2026 1.50 1.80 1.80 0 2 0 38.00 8.10 8.50 8.50 0 0 0
September 18, 2026 1.10 1.40 1.40 0 22 0 40.00 9.70 10.10 10.10 0 22 0
September 18, 2026 0.85 1.10 1.10 0 0 0 42.00 11.45 11.80 11.80 0 0 0
September 18, 2026 0.65 0.85 0.85 0 0 0 44.00 13.20 13.55 13.55 0 1 0
September 18, 2026 0.55 0.75 0.75 0 1 0 45.00 14.10 14.45 14.45 0 6 0
September 18, 2026 0.46 0.70 0.70 0 0 0 46.00 14.95 15.50 15.50 0 0 0
September 18, 2026 0.34 0.55 0.55 0 11 0 48.00 16.75 17.35 17.35 0 2 0
September 18, 2026 0.25 0.45 0.45 0 15 0 50.00 18.70 19.20 19.20 0 0 0
September 18, 2026 0.15 0.49 0.49 0 88 0 55.00 23.45 24.00 24.00 0 0 0
September 18, 2026 0.05 0.49 0.49 0 86 0 60.00 28.35 28.85 28.85 0 0 0
September 18, 2026 0.01 0.44 0.44 0 25 0 65.00 33.30 33.75 33.75 0 0 0
September 18, 2026 0.01 0.42 0.42 0 55 0 70.00 38.20 38.70 38.70 0 0 0
September 18, 2026 0 0.38 0.38 0 0 0 80.00 48.25 48.75 48.75 0 0 0
December 18, 2026 8.05 8.45 8.45 0 0 0 25.00 1.90 2.25 2.25 0 97 0
December 18, 2026 6.15 6.55 6.55 0 0 0 28.00 3.00 3.40 3.40 0 12 0
December 18, 2026 5.10 5.50 5.50 0 0 0 30.00 3.90 4.20 4.20 0 17 0
December 18, 2026 4.15 4.55 4.55 0 36 0 32.00 4.95 5.35 5.35 0 9 0
December 18, 2026 3.35 3.75 3.75 0 69 0 34.00 6.10 6.55 6.55 0 0 0
December 18, 2026 2.95 3.40 3.40 0 35 0 35.00 6.75 7.20 7.20 0 2 0
December 18, 2026 2.65 3.05 3.05 0 55 0 36.00 7.45 7.90 7.90 0 6 0
December 18, 2026 2.10 2.55 2.55 0 20 0 38.00 8.90 9.30 9.30 0 1 0
December 18, 2026 1.70 2.05 2.05 -0.10 98 1 40.00 10.40 10.85 10.85 0 3 0
December 18, 2026 1.30 1.70 1.70 0 4 0 42.00 12.00 12.45 12.45 0 3 0
December 18, 2026 1.05 1.40 1.40 0 0 0 44.00 13.70 14.10 14.10 0 0 0
December 18, 2026 0.95 1.30 1.30 0 5 0 45.00 14.60 15.00 15.00 0 9 0
December 18, 2026 0.85 1.20 1.20 0 1 0 46.00 15.50 15.85 15.85 0 0 0
December 18, 2026 0.65 1.00 1.00 0 15 0 48.00 17.25 17.65 17.65 0 0 0
December 18, 2026 0.55 0.85 0.85 0 19 0 50.00 18.90 19.60 19.60 0 3 0
December 18, 2026 0.14 0.49 0.49 0 0 0 60.00 28.50 29.05 29.05 0 10 0