Dark

AFL20270115C130
AFL Jan 15 2027 130.00 Call (AFL270115C00130000)
option OPRA

EOD

Jul 16, 2026

4.30+7.500%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.3000	4.3000	4.3000	4.3000	+7.500%	10	2,372	0.000%
2026-07-15	3.9000	4.4000	3.8300	4.0000	-9.091%	42	2,362	+7.500%
2026-07-13	4.7000	4.7000	4.3200	4.4000	+12.821%	9	2,403	-2.273%
2026-07-10	4.0000	4.0000	3.9000	3.9000	-4.878%	2	2,401	+10.256%
2026-07-09	4.1900	4.1900	4.1000	4.1000	+13.889%	3	2,401	+4.878%
2026-07-02	3.7000	3.7000	3.6000	3.6000	+9.091%	101	2,302	+19.444%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+11.864%	1	2,302	+30.303%
2026-06-30	2.9500	2.9500	2.9500	2.9500	-13.235%	1	2,303	+45.763%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-5.556%	39	2,303	+26.471%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,264	+19.444%
2026-06-25	3.7500	3.7500	3.7500	3.7500	+14.329%	40	2,265	+14.667%
2026-06-24	3.2800	3.2800	3.2800	3.2800	+5.806%	1	2,225	+31.098%
2026-06-22	2.8000	3.1000	2.8000	3.1000	-6.061%	6	2,226	+38.710%
2026-06-17	3.2000	3.3700	3.2000	3.3000	-8.333%	6	2,227	+30.303%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,222	+19.444%
2026-06-15	3.3400	3.3400	3.3000	3.3000	-5.714%	10	2,223	+30.303%
2026-06-12	3.7000	3.7000	3.5000	3.5000	-2.778%	19	2,224	+22.857%
2026-06-11	3.7000	3.7000	3.4000	3.6000	+2.857%	8	2,205	+19.444%
2026-06-10	3.0300	3.5000	3.0300	3.5000	+21.528%	9	2,206	+22.857%
2026-06-09	2.8800	2.8800	2.8800	2.8800	-22.162%	2	2,199	+49.306%
2026-06-05	3.5000	3.7000	3.5000	3.7000	+17.089%	2	2,199	+16.216%
2026-06-03	3.3100	3.4300	3.1200	3.1600	+37.391%	13	2,200	+36.076%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+0.877%	10	2,195	+86.957%
2026-05-29	2.2400	2.2800	2.2400	2.2800	-4.603%	35	2,185	+88.596%
2026-05-28	2.8500	2.8500	2.3900	2.3900	-18.983%	41	2,150	+79.916%
2026-05-27	2.9000	2.9500	2.9000	2.9500	-11.145%	2	2,113	+45.763%
2026-05-21	3.3200	3.3200	3.3200	3.3200	-17.000%	1	2,113	+29.518%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+29.032%	1	2,114	+7.500%
2026-05-15	3.2000	3.2000	3.1000	3.1000	0.000%	3	2,114	+38.710%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+21.569%	1	2,115	+38.710%
2026-05-12	2.5500	2.5500	2.5500	2.5500	0.000%	1	2,115	+68.627%
2026-05-06	2.5500	2.5500	2.5500	2.5500	+88.889%	1	2,115	+68.627%
2026-04-30	1.8000	1.8000	1.3500	1.3500	-56.452%	5	2,116	+218.519%
2026-04-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,118	+38.710%
2026-04-28	3.2000	3.2000	2.9000	3.1000	+8.772%	189	2,119	+38.710%
2026-04-27	2.8500	2.8500	2.8500	2.8500	-6.250%	1	2,108	+50.877%
2026-04-22	3.0400	3.0400	3.0400	3.0400	+3.051%	1	2,109	+41.447%
2026-04-20	2.9500	2.9500	2.9500	2.9500	+3.509%	1	2,110	+45.763%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+14.000%	1	2,111	+50.877%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+6.383%	1	2,111	+72.000%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+6.818%	1	2,112	+82.979%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-20.000%	1	2,113	+95.455%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+34.146%	1	2,114	+56.364%
2026-04-07	2.0700	2.0700	2.0500	2.0500	-12.766%	200	2,115	+109.756%
2026-04-06	2.3500	2.3500	2.3500	2.3500	0.000%	2	1,915	+82.979%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+27.027%	1	1,918	+82.979%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-19.565%	1	1,918	+132.432%
2026-03-20	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,919	+86.957%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-16.071%	1	1,920	+82.979%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+12.000%	1	1,921	+53.571%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,922	+72.000%
2026-03-06	2.9500	2.9500	2.7500	2.7500	-11.290%	15	1,922	+56.364%
2026-03-05	3.3000	3.3000	3.1000	3.1000	-11.429%	2	1,927	+38.710%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,926	+22.857%
2026-03-03	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,927	+16.216%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+7.872%	6	1,929	+16.216%
2026-02-26	3.8000	3.8000	3.4300	3.4300	-4.722%	4	1,929	+25.364%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-7.692%	2	1,927	+19.444%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,929	+10.256%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+10.526%	1	1,930	+2.381%
2026-02-18	4.2000	4.2000	3.7000	3.8000	-8.213%	100	1,931	+13.158%
2026-02-17	4.5000	4.5000	3.8300	4.1400	+3.500%	18	1,934	+3.865%
2026-02-11	4.6000	4.6000	4.0000	4.0000	-1.235%	12	1,935	+7.500%
2026-02-09	4.0500	4.0500	4.0500	4.0500	-3.571%	2	1,925	+6.173%
2026-02-06	4.2000	4.3000	4.1000	4.2000	-9.677%	91	1,925	+2.381%
2026-02-05	4.2000	4.6500	4.2000	4.6500	+55.000%	9	1,925	-7.527%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+33.333%	1	1,918	+43.333%
2026-01-30	2.2500	2.2500	2.2500	2.2500	+28.571%	1	1,918	+91.111%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,917	+145.714%
2026-01-26	2.1100	2.2400	1.5800	1.6000	-27.273%	136	1,918	+168.750%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+6.796%	1	1,919	+95.455%
2026-01-15	2.1500	2.4000	2.0600	2.0600	-15.918%	191	1,919	+108.738%
2026-01-07	2.4500	2.4500	2.4500	2.4500	+2.083%	1	1,820	+75.510%
2026-01-06	2.2800	2.4500	2.2700	2.4000	-2.041%	100	1,821	+79.167%
2025-12-31	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,722	+75.510%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-10.714%	41	1,683	+72.000%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+5.660%	60	1,683	+53.571%
2025-12-12	2.6500	2.6500	2.6500	2.6500	-14.516%	1	1,623	+62.264%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-6.061%	60	1,624	+38.710%
2025-11-28	3.3000	3.3000	3.3000	3.3000	-4.624%	1	1,564	+30.303%
2025-11-26	3.4600	3.4600	3.4600	3.4600	-17.619%	1	1,566	+24.277%
2025-11-18	4.2000	4.2000	4.2000	4.2000	-7.080%	1	1,566	+2.381%
2025-11-17	4.5200	4.5200	4.5200	4.5200	-13.905%	4	1,567	-4.867%
2025-11-14	5.2500	5.2500	5.2500	5.2500	+2.941%	5	1,571	-18.095%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-1.923%	1	1,566	-15.686%
2025-11-11	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,568	-17.308%
2025-11-05	4.6000	4.6000	4.6000	4.6000	+84.000%	2	1,568	-6.522%
2025-11-04	3.1000	3.1000	2.5000	2.5000	-13.793%	5	1,568	+72.000%
2025-10-30	2.9000	2.9000	2.9000	2.9000	+16.000%	5	1,564	+48.276%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-10.714%	1	1,559	+72.000%
2025-10-27	2.8000	2.8000	2.8000	2.8000	-7.895%	1	1,561	+53.571%
2025-10-23	3.0400	3.0400	3.0400	3.0400	-7.034%	5	1,561	+41.447%
2025-10-17	3.2700	3.2700	3.2700	3.2700	+3.155%	2	1,556	+31.498%
2025-10-16	3.1700	3.1700	3.1700	3.1700	-29.556%	5	1,558	+35.647%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-18.182%	1	1,553	-4.444%
2025-10-09	4.9000	5.5000	4.9000	5.5000	+12.245%	5	1,554	-21.818%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+3.158%	5	1,545	-12.245%
2025-10-06	4.7500	4.7500	4.7500	4.7500	+21.795%	1	1,545	-9.474%
2025-10-02	3.9000	3.9000	3.9000	3.9000	-4.878%	5	1,545	+10.256%
2025-09-29	4.1000	4.2500	4.1000	4.1000	+1.737%	4	1,540	+4.878%
2025-09-26	4.0300	4.0300	4.0300	4.0300	+31.270%	5	1,541	+6.700%
2025-09-22	3.1000	3.1000	2.9500	3.0700	-12.286%	8	1,536	+40.065%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+9.375%	1	1,532	+22.857%
2025-09-17	3.1800	3.2000	3.1800	3.2000	+24.514%	5	1,533	+34.375%
2025-09-10	2.5700	2.5700	2.5700	2.5700	-6.545%	5	1,529	+67.315%
2025-09-04	2.7500	2.7500	2.7500	2.7500	-5.498%	1	1,524	+56.364%
2025-08-28	2.9100	2.9100	2.9100	2.9100	+0.345%	1	1,525	+47.766%
2025-08-25	2.9500	3.2300	2.9000	2.9000	-1.695%	4	1,526	+48.276%
2025-08-20	2.9500	2.9500	2.9500	2.9500	+18.000%	1	1,526	+45.763%
2025-08-19	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,527	+72.000%
2025-08-15	2.5000	2.5000	2.5000	2.5000	-1.961%	12	1,528	+72.000%
2025-08-14	2.5500	2.5500	2.5500	2.5500	+75.862%	1	1,516	+68.627%
2025-07-30	1.4500	1.4500	1.4500	1.4500	-21.622%	1	1,517	+196.552%
2025-07-29	1.8500	1.8500	1.8500	1.8500	0.000%	3	1,517	+132.432%
2025-07-28	1.8500	1.8500	1.8500	1.8500	-18.860%	2	1,520	+132.432%
2025-07-24	2.2600	2.2800	2.2600	2.2800	+3.636%	2	1,522	+88.596%
2025-07-16	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,524	+95.455%
2025-07-14	2.3000	2.3000	2.3000	2.3000	+5.991%	2	1,525	+86.957%
2025-07-11	2.1000	2.1700	2.1000	2.1700	+0.930%	22	1,527	+98.157%
2025-07-10	2.1500	2.1500	2.1500	2.1500	-14.000%	4	1,507	+100.000%
2025-07-09	2.5000	2.5000	2.5000	2.5000	-6.716%	4	1,503	+72.000%
2025-07-08	2.6800	2.6800	2.6800	2.6800	-7.586%	1	1,500	+60.448%
2025-07-03	2.9000	2.9000	2.9000	2.9000	-12.387%	4	1,497	+48.276%
2025-07-01	3.3100	3.3100	3.3100	3.3100	+18.214%	1	1,497	+29.909%
2025-06-30	2.8000	2.8000	2.8000	2.8000	-9.677%	4	1,498	+53.571%
2025-06-27	3.1000	3.1000	3.1000	3.1000	+26.531%	1	1,494	+38.710%
2025-06-26	2.4500	2.4500	2.4500	2.4500	-27.941%	4	1,495	+75.510%
2025-06-24	3.4000	3.4000	3.4000	3.4000	+5.263%	1	1,491	+26.471%
2025-06-23	3.2300	3.2300	3.2300	3.2300	+7.667%	4	1,492	+33.127%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-5.660%	8	1,488	+43.333%
2025-06-18	3.1800	3.1800	3.1800	3.1800	+11.579%	11	1,495	+35.220%
2025-06-17	2.8500	2.8500	2.8500	2.8500	+6.343%	4	1,495	+50.877%
2025-06-12	2.6800	2.6800	2.6800	2.6800	-9.153%	4	1,491	+60.448%
2025-06-11	3.0000	3.0000	2.9500	2.9500	-3.909%	4	1,487	+45.763%
2025-06-09	3.5000	3.5000	3.0000	3.0700	-8.631%	5	1,483	+40.065%
2025-06-06	3.4000	3.4000	3.3000	3.3600	+5.000%	18	1,484	+27.976%
2025-06-05	3.2000	3.2000	3.2000	3.2000	-12.329%	3	1,475	+34.375%
2025-06-04	3.6500	3.6500	3.6500	3.6500	+4.286%	4	1,474	+17.808%
2025-06-03	3.3000	3.5000	3.3000	3.5000	-7.895%	98	1,474	+22.857%
2025-06-02	3.5700	3.8000	3.5000	3.8000	+7.345%	7	1,377	+13.158%
2025-05-30	3.5400	3.5400	3.5400	3.5400	-0.282%	8	1,378	+21.469%
2025-05-27	3.5500	3.5500	3.5500	3.5500	+0.852%	4	1,374	+21.127%
2025-05-23	3.5200	3.5200	3.5200	3.5200	-16.190%	16	1,362	+22.159%
2025-05-21	4.2000	4.2000	4.2000	4.2000	-5.830%	4	1,362	+2.381%
2025-05-20	4.4600	4.4600	4.4600	4.4600	-5.106%	4	1,358	-3.587%
2025-05-19	4.7000	4.7000	4.7000	4.7000	+11.905%	13	1,354	-8.511%
2025-05-16	4.2000	4.2400	4.2000	4.2000	+2.439%	16	1,367	+2.381%
2025-05-14	3.9200	4.1000	3.9200	4.1000	-14.761%	4	1,360	+4.878%
2025-05-09	4.8100	4.8100	4.8100	4.8100	+1.263%	8	1,357	-10.603%
2025-05-08	4.7600	4.7600	4.7500	4.7500	-5.000%	4	1,353	-9.474%
2025-05-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,349	-14.000%
2025-05-06	5.0000	5.0000	5.0000	5.0000	+6.610%	5	1,350	-14.000%
2025-05-02	4.2600	4.6900	4.2600	4.6900	+17.250%	14	1,350	-8.316%
2025-05-01	4.0000	4.0000	4.0000	4.0000	-17.864%	1	1,346	+7.500%
2025-04-30	4.9200	4.9200	4.8700	4.8700	-16.179%	4	1,346	-11.704%
2025-04-28	5.8100	5.8100	5.8100	5.8100	+1.930%	4	1,342	-25.990%
2025-04-25	5.7000	5.7000	5.7000	5.7000	+3.074%	2	1,338	-24.561%
2025-04-24	5.5300	5.5300	5.5300	5.5300	-13.594%	4	1,338	-22.242%
2025-04-23	6.4000	6.4000	6.4000	6.4000	+24.756%	1	1,334	-32.813%
2025-04-22	5.1300	5.1300	5.1300	5.1300	-14.500%	4	1,335	-16.179%
2025-04-17	6.0000	6.0000	6.0000	6.0000	+3.448%	4	1,327	-28.333%
2025-04-16	6.4000	6.4000	5.8000	5.8000	+5.455%	10	1,327	-25.862%
2025-04-11	5.7000	5.7000	5.5000	5.5000	+10.000%	8	1,333	-21.818%
2025-04-10	5.0000	5.0000	5.0000	5.0000	+10.375%	4	1,330	-14.000%
2025-04-09	4.5300	4.5300	4.5300	4.5300	-5.625%	4	1,326	-5.077%
2025-04-07	4.5000	4.8000	4.5000	4.8000	-27.273%	3	1,322	-10.417%
2025-04-04	6.6000	6.6000	6.6000	6.6000	-8.333%	8	1,323	-34.848%
2025-04-03	7.2000	7.2000	7.2000	7.2000	+4.348%	1	1,320	-40.278%
2025-04-01	6.8200	6.9000	6.7500	6.9000	+4.545%	6	1,320	-37.681%
2025-03-31	6.6000	6.6000	6.6000	6.6000	+5.769%	4	1,316	-34.848%
2025-03-27	6.2400	6.2400	6.2400	6.2400	+0.645%	8	1,312	-31.090%
2025-03-26	6.2000	6.2000	6.2000	6.2000	+5.085%	4	1,304	-30.645%
2025-03-25	5.9000	5.9000	5.9000	5.9000	+1.201%	4	1,300	-27.119%
2025-03-21	5.8300	5.8300	5.8300	5.8300	-1.186%	8	1,296	-26.244%
2025-03-20	5.9700	5.9700	5.9000	5.9000	+3.509%	4	1,292	-27.119%
2025-03-19	5.7000	5.7000	5.7000	5.7000	-4.040%	4	1,289	-24.561%
2025-03-17	5.9400	5.9400	5.9400	5.9400	+10.000%	4	1,285	-27.609%
2025-03-14	5.4000	5.4000	5.4000	5.4000	0.000%	8	1,281	-20.370%
2025-03-13	5.4000	5.4000	5.4000	5.4000	-8.475%	4	1,273	-20.370%
2025-03-12	5.9000	5.9000	5.9000	5.9000	+1.724%	11	1,273	-27.119%
2025-03-11	5.8000	5.8000	5.8000	5.8000	-10.769%	4	1,284	-25.862%
2025-03-06	5.6400	6.5000	5.6400	6.5000	+8.333%	38	1,280	-33.846%
2025-03-05	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,276	-28.333%
2025-03-04	6.2000	6.2000	6.2000	6.2000	-8.689%	4	1,275	-30.645%
2025-03-03	6.7900	6.7900	6.7900	6.7900	+11.311%	4	1,271	-36.672%
2025-02-28	6.2400	6.2400	6.1000	6.1000	+15.094%	8	1,267	-29.508%
2025-02-27	5.3000	5.3000	5.3000	5.3000	+1.923%	4	1,263	-18.868%
2025-02-26	5.2000	5.2000	5.2000	5.2000	+16.854%	8	1,251	-17.308%
2025-02-24	4.1000	4.4500	4.1000	4.4500	+1.136%	8	1,251	-3.371%
2025-02-21	4.4000	4.4000	4.4000	4.4000	0.000%	8	1,243	-2.273%
2025-02-20	4.4000	4.4000	4.4000	4.4000	0.000%	4	1,235	-2.273%
2025-02-19	4.4000	4.4000	4.4000	4.4000	+12.821%	4	1,235	-2.273%
2025-02-18	3.9000	3.9000	3.9000	3.9000	0.000%	4	1,223	+10.256%
2025-02-14	3.9000	3.9000	3.9000	3.9000	-4.878%	8	1,223	+10.256%
2025-02-13	4.1000	4.1000	4.1000	4.1000	+2.244%	12	1,211	+4.878%
2025-02-12	4.0100	4.0100	4.0100	4.0100	+5.526%	4	1,211	+7.232%
2025-02-11	3.7000	3.8000	3.7000	3.8000	-5.000%	8	1,207	+13.158%
2025-02-10	4.0000	4.0000	4.0000	4.0000	+5.820%	8	1,199	+7.500%
2025-02-07	3.7800	3.7800	3.7800	3.7800	+2.162%	8	1,195	+13.757%
2025-02-06	3.8000	3.8000	3.7000	3.7000	-30.189%	8	1,191	+16.216%
2025-02-05	5.1600	5.3000	5.1300	5.3000	-1.852%	8	1,183	-18.868%
2025-02-04	5.4000	5.4000	5.4000	5.4000	+1.887%	8	1,175	-20.370%
2025-02-03	5.1400	5.3000	5.1300	5.3000	-4.159%	8	1,167	-18.868%
2025-01-31	5.8100	5.8100	5.5300	5.5300	-6.271%	24	1,159	-22.242%
2025-01-30	5.9100	5.9100	5.9000	5.9000	+7.273%	16	1,147	-27.119%
2025-01-29	5.6300	5.6300	5.5000	5.5000	-0.542%	20	1,131	-21.818%
2025-01-28	5.6300	5.6300	5.5300	5.5300	-0.360%	24	1,111	-22.242%
2025-01-27	4.9800	5.5500	4.9300	5.5500	+26.136%	36	1,087	-22.523%
2025-01-24	4.4600	4.6600	4.4000	4.4000	+1.852%	376	1,051	-2.273%
2025-01-23	4.4900	4.6000	4.2000	4.3200	-2.041%	740	863	-0.463%
2025-01-22	5.0000	5.0000	4.4100	4.4100	-15.192%	25	123	-2.494%
2025-01-21	5.2100	5.2100	5.2000	5.2000	+1.961%	40	20	-17.308%
2025-01-17	5.0700	5.5000	5.0700	5.1000	-2.486%	136	20	-15.686%
2025-01-16	5.2300	5.2300	5.2300	5.2300	+1.751%	11	20	-17.782%
2025-01-15	5.1400	5.1400	5.1400	5.1400	-46.290%	8	9	-16.342%
2024-10-03	9.5700	9.5700	9.5700	9.5700	+16.707%	5	5	-55.068%
2024-09-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-47.561%