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: July 6, 2025 at 7:01 p.m.   (Real-time)

  • Last price: 40.790
  • Net change: 0.170
  • Bid price: 40.720
  • Ask price: 40.800
  • 30-day historical volatility: 19.86%
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: 2,766
Volume: 47
Open interest: 1,211
Volume: 2
July 18, 2025 12.60 12.95 12.95 0 0 0 28.00 0 0.11 0.11 0 0 0
July 18, 2025 11.65 11.95 11.95 0 0 0 29.00 0 0.11 0.11 0 0 0
July 18, 2025 10.65 10.95 10.95 0 0 0 30.00 0 0.11 0.11 0 0 0
July 18, 2025 9.65 9.95 9.95 0 0 0 31.00 0 0.11 0.11 0 0 0
July 18, 2025 8.65 8.95 8.95 0 0 0 32.00 0 0.11 0.11 0 13 0
July 18, 2025 7.65 7.95 7.95 0 0 0 33.00 0 0.11 0.11 0 0 0
July 18, 2025 6.60 6.95 6.95 0 0 0 34.00 0 0.12 0.12 0 0 0
July 18, 2025 5.65 5.95 5.95 0 0 0 35.00 0 0.12 0.12 0 3 0
July 18, 2025 4.65 4.95 4.95 0 0 0 36.00 0 0.13 0.13 0 39 0
July 18, 2025 3.70 4.00 4.00 0 0 0 37.00 0.01 0.16 0.16 0 1 0
July 18, 2025 2.70 3.05 3.05 0 470 0 38.00 0.02 0.19 0.19 0 589 0
July 18, 2025 1.75 2.15 2.15 0 13 0 39.00 0.03 0.35 0.35 0 25 0
July 18, 2025 0.95 1.25 1.25 0 232 0 40.00 0.22 0.49 0.49 0 16 0
July 18, 2025 0.33 0.65 0.65 0 57 0 41.00 0.65 0.95 0.95 0 9 0
July 18, 2025 0.03 0.37 0.37 -0.19 118 2 42.00 1.35 1.65 1.65 0 0 0
July 18, 2025 0.02 0.24 0.24 0 5 0 43.00 2.15 2.50 2.50 0 0 0
July 18, 2025 0.01 0.15 0.15 0 61 0 44.00 3.05 3.45 3.45 0 0 0
July 18, 2025 0 0.13 0.13 0 2 0 45.00 4.10 4.40 4.40 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 46.00 5.10 5.40 5.40 0 0 0
July 18, 2025 0 0.11 0.11 0 3 0 48.00 7.10 7.40 7.40 0 0 0
August 15, 2025 12.65 13.00 13.00 0 0 0 28.00 0 0.34 0.34 0 4 0
August 15, 2025 11.70 12.05 12.05 0 0 0 29.00 0 0.45 0.45 0 0 0
August 15, 2025 10.70 11.05 11.05 0 0 0 30.00 0 0.47 0.47 0 1 0
August 15, 2025 9.75 10.05 10.05 0 0 0 31.00 0.01 0.47 0.47 0 0 0
August 15, 2025 8.75 9.10 9.10 0 0 0 32.00 0.01 0.49 0.49 0 0 0
August 15, 2025 7.80 8.10 8.10 0 0 0 33.00 0.01 0.49 0.49 0 0 0
August 15, 2025 6.85 7.10 7.10 0 10 0 34.00 0.03 0.23 0.23 0 15 0
August 15, 2025 5.90 6.25 6.25 0 0 0 35.00 0.05 0.29 0.29 0 0 0
August 15, 2025 5.00 5.25 5.25 0 1 0 36.00 0.11 0.41 0.41 0 6 0
August 15, 2025 4.10 4.45 4.45 0 1 0 37.00 0.24 0.50 0.50 0 4 0
August 15, 2025 3.30 3.65 3.65 0 5 0 38.00 0.45 0.80 0.80 0 3 0
August 15, 2025 2.55 2.95 2.95 0 3 0 39.00 0.80 1.10 1.10 0 7 0
August 15, 2025 1.95 2.30 2.30 0 61 0 40.00 1.10 1.45 1.45 0 0 0
August 15, 2025 1.40 1.70 1.70 -0.15 90 13 41.00 1.65 1.95 1.95 0 0 0
August 15, 2025 0.90 1.25 1.25 -0.15 505 27 42.00 2.15 2.50 2.50 0 0 0
August 15, 2025 0.55 0.90 0.90 0 0 0 43.00 2.75 3.15 3.15 0 0 0
August 15, 2025 0.28 0.60 0.60 0 46 0 44.00 3.50 3.85 3.85 0 6 0
August 15, 2025 0.03 0.28 0.28 0 0 0 46.00 5.10 5.65 5.65 0 0 0
September 19, 2025 12.75 13.15 13.15 0 0 0 28.00 0.01 0.22 0.22 0 4 0
September 19, 2025 11.75 12.15 12.15 0 0 0 29.00 0.02 0.23 0.23 0 0 0
September 19, 2025 10.75 11.10 11.10 0 0 0 30.00 0.02 0.26 0.26 0 0 0
September 19, 2025 9.85 10.10 10.10 0 0 0 31.00 0.02 0.31 0.31 0 0 0
September 19, 2025 8.80 9.15 9.15 0 0 0 32.00 0.06 0.34 0.34 0 5 0
September 19, 2025 7.85 8.20 8.20 0 0 0 33.00 0.14 0.25 0.25 0 0 0
September 19, 2025 6.95 7.30 7.30 0 0 0 34.00 0.20 0.30 0.30 0 3 0
September 19, 2025 6.00 6.40 6.40 -0.20 104 1 35.00 0.32 0.45 0.45 0 33 0
September 19, 2025 5.20 5.50 5.50 0 0 0 36.00 0.45 0.60 0.60 0 5 0
September 19, 2025 4.40 4.75 4.75 0 10 0 37.00 0.65 0.75 0.75 0 2 0
September 19, 2025 3.55 3.95 3.95 0 0 0 38.00 0.90 1.05 1.05 0 23 0
September 19, 2025 2.90 3.15 3.15 0 0 0 39.00 1.25 1.45 1.45 0 0 0
September 19, 2025 2.30 2.50 2.50 0 18 0 40.00 1.60 1.75 1.75 0 2 0
September 19, 2025 1.75 2.05 2.05 -0.05 6 3 41.00 2.05 2.25 2.25 0 0 0
September 19, 2025 1.30 1.55 1.55 0 153 0 42.00 2.60 2.90 2.90 0 3 0
September 19, 2025 0.90 1.15 1.15 0 0 0 43.00 3.25 3.45 3.45 0 0 0
September 19, 2025 0.65 0.80 0.80 0 169 0 44.00 3.90 4.30 4.30 0 29 0
September 19, 2025 0.40 0.55 0.55 0 33 0 45.00 4.70 5.00 5.00 0 45 0
September 19, 2025 0.24 0.40 0.40 0 81 0 46.00 5.50 5.85 5.85 0 6 0
September 19, 2025 0.10 0.20 0.20 0 34 0 48.00 7.40 7.80 7.80 0 0 0
September 19, 2025 0.02 0.21 0.21 0 3 0 50.00 9.25 9.65 9.65 0 20 0
September 19, 2025 0 0.15 0.15 0 42 0 55.00 14.15 14.55 14.55 0 0 0
September 19, 2025 0 0.14 0.14 0 4 0 60.00 19.15 19.55 19.55 0 0 0
October 17, 2025 10.85 11.20 11.20 0 0 0 30.00 0.01 0.35 0.35 0 0 0
October 17, 2025 9.85 10.25 10.25 0 0 0 31.00 0.06 0.41 0.41 0 0 0
October 17, 2025 8.80 9.30 9.30 0 0 0 32.00 0.16 0.27 0.27 -0.10 0 1
October 17, 2025 7.85 8.35 8.35 0 0 0 33.00 0.23 0.35 0.35 0 0 0
October 17, 2025 7.05 7.40 7.40 0 0 0 34.00 0.31 0.45 0.45 0 0 0
October 17, 2025 6.10 6.50 6.50 0 0 0 35.00 0.42 0.65 0.65 0 0 0
October 17, 2025 5.25 5.65 5.65 0 0 0 36.00 0.60 0.75 0.75 0 0 0
October 17, 2025 4.45 4.80 4.80 0 0 0 37.00 0.80 0.95 0.95 0 0 0
October 17, 2025 3.75 4.15 4.15 0 0 0 38.00 1.10 1.30 1.30 0 0 0
October 17, 2025 3.10 3.40 3.40 0 0 0 39.00 1.40 1.65 1.65 -0.25 0 1
October 17, 2025 2.45 2.75 2.75 0 0 0 40.00 1.85 2.05 2.05 0 0 0
October 17, 2025 1.95 2.20 2.20 0 0 0 41.00 2.30 2.45 2.45 0 0 0
October 17, 2025 1.50 1.75 1.75 0 0 0 42.00 2.80 3.10 3.10 0 0 0
October 17, 2025 1.10 1.35 1.35 0 0 0 43.00 3.35 3.65 3.65 0 0 0
October 17, 2025 0.80 1.05 1.05 0 15 0 44.00 4.00 4.45 4.45 0 0 0
October 17, 2025 0.36 0.55 0.55 0 0 0 46.00 5.55 6.05 6.05 0 0 0
November 21, 2025 7.30 7.65 7.65 0 20 0 34.00 0.60 0.75 0.75 0 0 0
November 21, 2025 6.40 6.80 6.80 0 0 0 35.00 0.75 0.90 0.90 0 4 0
November 21, 2025 5.55 6.00 6.00 0 0 0 36.00 1.00 1.15 1.15 0 30 0
November 21, 2025 4.85 5.25 5.25 0 0 0 37.00 1.25 1.40 1.40 0 1 0
November 21, 2025 4.30 4.50 4.50 0 0 0 38.00 1.50 1.70 1.70 0 0 0
November 21, 2025 3.65 3.90 3.90 0 0 0 39.00 1.90 2.05 2.05 0 3 0
November 21, 2025 3.05 3.25 3.25 0 0 0 40.00 2.25 2.50 2.50 0 1 0
November 21, 2025 2.50 2.75 2.75 0 0 0 41.00 2.75 2.95 2.95 0 0 0
November 21, 2025 2.05 2.25 2.25 0 0 0 42.00 3.30 3.50 3.50 0 0 0
November 21, 2025 1.65 1.85 1.85 0 2 0 43.00 3.85 4.10 4.10 0 0 0
November 21, 2025 1.30 1.50 1.50 0 0 0 44.00 4.50 4.75 4.75 0 0 0
November 21, 2025 0.75 0.95 0.95 0 0 0 46.00 5.90 6.35 6.35 0 0 0
December 19, 2025 15.80 16.15 16.15 0 0 0 25.00 0.02 0.35 0.35 0 0 0
December 19, 2025 12.80 13.30 13.30 0 0 0 28.00 0.06 0.46 0.46 0 4 0
December 19, 2025 10.80 11.35 11.35 0 0 0 30.00 0.28 0.42 0.42 0 20 0
December 19, 2025 8.95 9.50 9.50 0 0 0 32.00 0.47 0.60 0.60 0 20 0
December 19, 2025 7.30 7.70 7.70 0 0 0 34.00 0.75 0.95 0.95 0 0 0
December 19, 2025 6.45 6.90 6.90 0 14 0 35.00 0.95 1.10 1.10 0 24 0
December 19, 2025 5.75 6.15 6.15 0 56 0 36.00 1.15 1.35 1.35 0 55 0
December 19, 2025 4.90 5.45 5.45 0 0 0 37.00 1.45 1.65 1.65 0 0 0
December 19, 2025 4.35 4.70 4.70 0 19 0 38.00 1.80 2.00 2.00 0 0 0
December 19, 2025 3.70 4.10 4.10 0 0 0 39.00 2.15 2.35 2.35 0 0 0
December 19, 2025 3.15 3.45 3.45 0 82 0 40.00 2.55 2.80 2.80 0 68 0
December 19, 2025 2.60 2.90 2.90 0 3 0 41.00 3.00 3.30 3.30 0 0 0
December 19, 2025 2.15 2.45 2.45 0 52 0 42.00 3.55 3.85 3.85 0 17 0
December 19, 2025 1.75 2.05 2.05 0 0 0 43.00 4.15 4.40 4.40 0 0 0
December 19, 2025 1.40 1.75 1.75 0 1 0 44.00 4.75 5.10 5.10 0 0 0
December 19, 2025 1.10 1.35 1.35 0 26 0 45.00 5.50 5.85 5.85 0 0 0
December 19, 2025 0.85 1.10 1.10 0 41 1 46.00 6.20 6.60 6.60 0 3 0
December 19, 2025 0.46 0.65 0.65 0 6 0 48.00 7.75 8.20 8.20 0 0 0
December 19, 2025 0.25 0.44 0.44 0 46 0 50.00 9.40 9.95 9.95 0 0 0
March 20, 2026 15.60 16.25 16.25 0 0 0 25.00 0.12 0.49 0.49 0 3 0
March 20, 2026 12.80 13.35 13.35 0 0 0 28.00 0.39 0.60 0.60 0 8 0
March 20, 2026 10.95 11.50 11.50 0 0 0 30.00 0.60 0.80 0.80 0 9 0
March 20, 2026 9.20 9.75 9.75 0 0 0 32.00 0.85 1.05 1.05 0 10 0
March 20, 2026 7.55 8.10 8.10 0 3 0 34.00 1.25 1.45 1.45 0 0 0
March 20, 2026 6.95 7.35 7.35 0 0 0 35.00 1.45 1.75 1.75 0 0 0
March 20, 2026 6.15 6.65 6.65 0 0 0 36.00 1.70 2.00 2.00 0 0 0
March 20, 2026 4.90 5.30 5.30 0 4 0 38.00 2.45 2.75 2.75 0 0 0
March 20, 2026 3.75 4.10 4.10 0 11 0 40.00 3.30 3.60 3.60 0 3 0
March 20, 2026 2.80 3.15 3.15 0 13 0 42.00 4.30 4.65 4.65 0 0 0
March 20, 2026 2.05 2.40 2.40 0 0 0 44.00 5.45 5.85 5.85 0 1 0
March 20, 2026 1.70 2.05 2.05 0 0 0 45.00 6.15 6.55 6.55 0 0 0
June 19, 2026 11.10 11.70 11.70 0 2 0 30.00 0.85 1.10 1.10 0 0 0
June 19, 2026 7.90 8.50 8.50 0 0 0 34.00 1.60 2.00 2.00 0 3 0
June 19, 2026 7.20 7.75 7.75 0 0 0 35.00 1.95 2.30 2.30 0 0 0
June 19, 2026 6.50 7.05 7.05 0 0 0 36.00 2.25 2.60 2.60 0 0 0
June 19, 2026 5.35 5.80 5.80 0 3 0 38.00 3.00 3.40 3.40 0 3 0
June 19, 2026 4.20 4.70 4.70 0 4 0 40.00 3.75 4.25 4.25 0 0 0
June 19, 2026 3.40 3.80 3.80 0 0 0 42.00 4.90 5.30 5.30 0 0 0
June 19, 2026 2.50 3.00 3.00 0 0 0 44.00 5.95 6.50 6.50 0 0 0
June 19, 2026 2.25 2.65 2.65 0 3 0 45.00 6.55 7.15 7.15 0 0 0