Dark

EFA20270115C100
EFA Jan 15 2027 100.00 Call (EFA270115C00100000)
option OPRA

EOD

Aug 5, 2026

10.80+0.279%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.0100	11.1000	10.8000	10.8000	+0.279%	12	2,105	0.000%
2026-08-04	10.6300	10.7700	10.6300	10.7700	+9.008%	31	2,105	+0.279%
2026-07-30	9.7800	9.9000	9.7800	9.8800	+28.312%	38	2,115	+9.312%
2026-07-23	7.7000	7.7000	7.7000	7.7000	-13.580%	1	2,115	+40.260%
2026-07-22	8.8500	8.9700	8.8500	8.9100	+7.869%	19	2,116	+21.212%
2026-07-21	8.2600	8.2600	8.2600	8.2600	+8.115%	1	2,116	+30.751%
2026-07-20	7.6400	7.6400	7.6400	7.6400	-5.093%	3	2,116	+41.361%
2026-07-17	8.0500	8.0500	8.0500	8.0500	-9.040%	3	2,119	+34.161%
2026-07-14	9.1800	9.3500	8.8500	8.8500	+8.856%	118	2,124	+22.034%
2026-07-13	8.1300	8.1300	8.1300	8.1300	-12.392%	2	2,144	+32.841%
2026-07-10	9.1800	9.2800	9.1500	9.2800	+5.455%	15	2,144	+16.379%
2026-07-09	8.8500	8.8500	8.8000	8.8000	-12.000%	10	2,150	+22.727%
2026-07-06	9.5900	10.0000	9.5300	10.0000	+20.773%	47	2,181	+8.000%
2026-07-01	8.4500	8.4500	8.1500	8.2800	-7.486%	108	2,201	+30.435%
2026-06-30	8.6500	8.9500	8.6500	8.9500	+3.468%	8	2,300	+20.670%
2026-06-29	8.7300	8.7300	8.6500	8.6500	+5.875%	11	2,307	+24.855%
2026-06-26	8.2500	8.2500	8.1700	8.1700	-6.629%	68	2,308	+32.191%
2026-06-25	8.8000	9.0500	8.5000	8.7500	+13.636%	46	2,319	+23.429%
2026-06-24	7.7000	7.7000	7.7000	7.7000	-2.160%	3	2,313	+40.260%
2026-06-23	7.8700	7.8700	7.8700	7.8700	-17.592%	2	2,313	+37.230%
2026-06-18	9.5500	9.5500	9.5500	9.5500	-5.539%	10	2,316	+13.089%
2026-06-17	9.4000	10.1100	9.4000	10.1100	+7.553%	3	2,316	+6.825%
2026-06-15	9.4300	9.4300	9.4000	9.4000	+29.655%	7	2,316	+14.894%
2026-06-10	7.0600	7.3000	7.0600	7.2500	-7.643%	50	2,320	+48.966%
2026-06-08	7.7100	7.8500	7.7100	7.8500	+2.749%	11	2,320	+37.580%
2026-06-05	7.6400	7.6400	7.6400	7.6400	-14.637%	2	2,309	+41.361%
2026-06-03	8.9500	8.9500	8.9500	8.9500	+2.520%	9	2,308	+20.670%
2026-05-22	8.7300	8.7300	8.7300	8.7300	+0.925%	1	2,318	+23.711%
2026-05-13	8.6500	9.1000	8.5100	8.6500	-8.947%	382	2,318	+24.855%
2026-05-06	9.4500	9.5000	9.4500	9.5000	+18.750%	92	2,700	+13.684%
2026-05-01	8.0300	8.0300	8.0000	8.0000	0.000%	4	2,612	+35.000%
2026-04-30	8.0000	8.0000	8.0000	8.0000	+12.676%	6	2,612	+35.000%
2026-04-28	7.1000	7.1000	7.1000	7.1000	-7.792%	2	2,611	+52.113%
2026-04-27	7.7500	7.7500	7.6000	7.7000	-5.983%	13	2,611	+40.260%
2026-04-22	8.1900	8.1900	8.1900	8.1900	+2.375%	33	2,607	+31.868%
2026-04-21	8.4500	8.9600	8.0000	8.0000	-18.284%	101	2,633	+35.000%
2026-04-17	9.8700	9.8700	9.7900	9.7900	+10.998%	3	2,633	+10.317%
2026-04-16	8.3000	8.8200	8.3000	8.8200	-3.501%	5	2,636	+22.449%
2026-04-15	9.0000	9.2000	8.9800	9.1400	+5.665%	122	2,644	+18.162%
2026-04-13	8.6500	8.6500	8.6500	8.6500	+1.765%	1	2,596	+24.855%
2026-04-10	8.7000	8.7000	8.5000	8.5000	0.000%	50	2,596	+27.059%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+31.783%	1	2,572	+27.059%
2026-04-02	6.3500	6.5000	6.3500	6.4500	-5.147%	30	2,573	+67.442%
2026-04-01	7.5500	7.5500	6.8000	6.8000	+12.397%	19	2,573	+58.824%
2026-03-31	5.8000	6.0500	5.8000	6.0500	+24.486%	2	2,587	+78.512%
2026-03-27	4.7000	4.8600	4.7000	4.8600	-5.631%	3	2,585	+122.222%
2026-03-26	5.1500	5.1500	5.1500	5.1500	-16.124%	322	2,585	+109.709%
2026-03-25	6.1000	6.1400	6.1000	6.1400	+18.304%	6	2,266	+75.896%
2026-03-23	5.3500	5.3500	5.1900	5.1900	+29.750%	1,641	2,268	+108.092%
2026-03-20	4.7000	4.7000	4.0000	4.0000	-31.034%	37	2,536	+170.000%
2026-03-19	6.1600	6.1600	4.5000	5.8000	+2.655%	87	2,570	+86.207%
2026-03-18	5.3800	5.6500	5.3800	5.6500	-10.317%	2	2,560	+91.150%
2026-03-17	6.5000	6.5000	6.3000	6.3000	+5.882%	11	2,559	+71.429%
2026-03-16	6.4000	6.4000	5.9500	5.9500	-9.712%	59	2,560	+81.513%
2026-03-13	6.5900	6.5900	6.5900	6.5900	+5.440%	1	2,539	+63.885%
2026-03-11	6.8500	6.8500	6.2500	6.2500	-16.667%	17	2,549	+72.800%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+11.111%	5	2,546	+44.000%
2026-03-09	5.5000	6.7500	5.5000	6.7500	+5.469%	9	2,551	+60.000%
2026-03-06	5.7500	6.4000	5.7500	6.4000	-4.762%	25	2,553	+68.750%
2026-03-05	6.7400	6.7400	6.5500	6.7200	-10.400%	7	2,543	+60.714%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-1.316%	1	2,538	+44.000%
2026-03-03	6.4600	7.6000	6.4600	7.6000	-16.940%	34	2,539	+42.105%
2026-03-02	9.1500	9.1500	9.1500	9.1500	-14.646%	1	2,511	+18.033%
2026-02-27	10.9000	10.9000	10.7200	10.7200	-1.651%	5	2,510	+0.746%
2026-02-26	10.1500	10.9000	10.1500	10.9000	+1.584%	4	2,508	-0.917%
2026-02-25	10.7300	10.7300	10.7300	10.7300	+7.300%	4	2,502	+0.652%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-0.100%	2	2,502	+8.000%
2026-02-20	10.2500	10.2500	10.0100	10.0100	-8.584%	6	2,500	+7.892%
2026-02-18	10.9500	10.9500	10.9500	10.9500	+10.494%	3	2,494	-1.370%
2026-02-17	9.7200	9.9100	9.7200	9.9100	-0.900%	56	2,491	+8.981%
2026-02-13	9.7000	10.1000	9.7000	10.0000	-1.186%	40	2,523	+8.000%
2026-02-12	10.0000	10.1200	9.9000	10.1200	+0.297%	11	2,523	+6.719%
2026-02-10	10.0700	10.0900	10.0700	10.0900	+3.064%	8	2,529	+7.037%
2026-02-09	9.4000	9.8100	9.1700	9.7900	+12.400%	32	2,529	+10.317%
2026-02-06	8.5800	8.7100	8.5700	8.7100	+17.544%	16	2,550	+23.995%
2026-02-05	7.4100	7.4100	7.4100	7.4100	-11.257%	10	2,564	+45.749%
2026-02-04	8.3500	8.3500	8.3500	8.3500	+4.245%	2	2,560	+29.341%
2026-02-03	7.9000	8.0100	7.9000	8.0100	-6.316%	30	2,558	+34.831%
2026-02-02	8.5500	8.5500	8.5500	8.5500	+13.245%	2	2,528	+26.316%
2026-01-30	8.0500	8.0500	7.5500	7.5500	-6.211%	34	2,526	+43.046%
2026-01-29	8.4800	8.4800	8.0500	8.0500	+4.410%	29	2,494	+34.161%
2026-01-28	7.7100	7.7100	7.7100	7.7100	-8.214%	1	2,558	+40.078%
2026-01-27	8.4000	8.4000	8.4000	8.4000	+10.526%	2	2,557	+28.571%
2026-01-26	7.6000	7.6000	7.6000	7.6000	+12.593%	1	2,555	+42.105%
2026-01-23	6.7500	6.7500	6.7500	6.7500	+12.500%	33	2,554	+60.000%
2026-01-20	6.2100	6.2100	6.0000	6.0000	-9.091%	2	2,536	+80.000%
2026-01-15	6.0000	6.6000	6.0000	6.6000	+8.197%	1,623	2,535	+63.636%
2026-01-13	6.1000	6.1000	6.1000	6.1000	-4.688%	60	939	+77.049%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+0.787%	1	939	+68.750%
2026-01-09	6.0000	6.7500	6.0000	6.3500	+14.414%	21	939	+70.079%
2026-01-06	5.5500	5.5500	5.5500	5.5500	-1.770%	2	918	+94.595%
2026-01-05	5.2000	5.7000	5.2000	5.6500	+11.881%	17	918	+91.150%
2025-12-30	4.9100	5.0500	4.9100	5.0500	+7.447%	2	914	+113.861%
2025-12-24	4.7000	4.7000	4.7000	4.7000	-6.000%	3	913	+129.787%
2025-12-23	5.0000	5.0000	5.0000	5.0000	+7.527%	3	913	+116.000%
2025-12-22	4.6500	4.6500	4.6500	4.6500	+4.494%	3	910	+132.258%
2025-12-16	4.5100	4.5100	4.4500	4.4500	-7.484%	2	913	+142.697%
2025-12-15	4.8100	4.8100	4.8100	4.8100	+3.441%	12	915	+124.532%
2025-12-12	4.6500	4.6500	4.6500	4.6500	+0.868%	2	903	+132.258%
2025-12-05	4.3700	4.6100	4.3000	4.6100	+5.977%	97	901	+134.273%
2025-12-04	4.3500	4.3500	4.3500	4.3500	+12.694%	18	901	+148.276%
2025-12-02	3.9400	3.9400	3.8600	3.8600	+5.753%	133	901	+179.793%
2025-11-25	3.6500	3.6500	3.6500	3.6500	+14.780%	11	901	+195.890%
2025-11-18	3.1800	3.1800	3.1800	3.1800	-24.286%	15	901	+239.623%
2025-11-05	4.2000	4.2000	4.2000	4.2000	-4.545%	3	901	+157.143%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+6.024%	2	898	+145.455%
2025-10-22	4.0000	4.4600	4.0000	4.1500	-4.378%	13	900	+160.241%
2025-10-21	4.3400	4.3400	4.3400	4.3400	+11.282%	18	911	+148.848%
2025-10-14	3.9000	3.9000	3.9000	3.9000	-18.750%	9	910	+176.923%
2025-10-03	4.5000	4.8000	4.5000	4.8000	+20.000%	2	906	+125.000%
2025-09-22	4.0000	4.0000	4.0000	4.0000	+26.984%	1	907	+170.000%
2025-09-03	3.1500	3.1500	3.1500	3.1500	-16.000%	1	908	+242.857%
2025-08-26	3.5500	3.7500	3.5500	3.7500	-7.407%	2	907	+188.000%
2025-08-22	4.8000	4.8000	4.0500	4.0500	-13.830%	29	907	+166.667%
2025-08-13	3.4000	4.7000	3.4000	4.7000	+56.667%	2	901	+129.787%
2025-08-07	2.6000	3.0000	2.6000	3.0000	+20.482%	60	903	+260.000%
2025-08-06	2.4900	2.4900	2.4900	2.4900	-5.323%	2	843	+333.735%
2025-07-30	2.6700	2.6900	2.6300	2.6300	-5.054%	85	841	+310.646%
2025-07-21	2.7700	2.7700	2.7700	2.7700	0.000%	1	756	+289.892%
2025-07-17	2.7600	2.7700	2.7600	2.7700	-12.342%	4	755	+289.892%
2025-07-10	3.1200	3.1700	3.1000	3.1600	-8.406%	400	751	+241.772%
2025-07-02	2.8000	3.4500	2.7500	3.4500	+28.731%	20	1,030	+213.043%
2025-06-25	2.1500	2.6800	2.1500	2.6800	-4.626%	124	1,034	+302.985%
2025-06-24	2.7600	2.8100	2.7600	2.8100	+22.707%	200	934	+284.342%
2025-06-23	2.2900	2.2900	2.2900	2.2900	-9.127%	4	734	+371.616%
2025-06-18	2.6100	2.6100	2.5200	2.5200	-7.692%	6	724	+328.571%
2025-06-17	2.5400	2.7300	2.5000	2.7300	+1.866%	46	724	+295.604%
2025-06-13	2.7000	2.7000	2.5200	2.6800	-10.067%	60	679	+302.985%
2025-06-11	3.0500	3.0500	2.9400	2.9800	-3.871%	51	649	+262.416%
2025-06-09	3.1100	3.1500	3.1000	3.1000	+1.639%	14	598	+248.387%
2025-06-06	3.0200	3.1000	2.6700	3.0500	-1.613%	96	584	+254.098%
2025-06-04	3.1000	3.1000	3.1000	3.1000	0.000%	100	436	+248.387%
2025-06-03	3.1000	3.1000	3.1000	3.1000	+3.333%	2	436	+248.387%
2025-05-27	3.0000	3.0000	3.0000	3.0000	+11.940%	2	434	+260.000%
2025-05-12	2.6800	2.6800	2.6800	2.6800	+3.876%	1	434	+302.985%
2025-05-08	2.5800	2.5800	2.5800	2.5800	+7.500%	1	433	+318.605%
2025-05-02	2.3900	2.4500	2.3900	2.4000	+20.000%	270	432	+350.000%
2025-04-24	2.0000	2.0000	2.0000	2.0000	+48.148%	1	567	+440.000%
2025-04-21	1.3900	1.4000	1.3500	1.3500	+3.846%	141	567	+700.000%
2025-04-10	1.3000	1.3000	1.3000	1.3000	-34.343%	2	426	+730.769%
2025-03-25	1.9800	1.9800	1.9800	1.9800	-20.800%	1	424	+445.455%
2025-03-17	2.5000	2.5000	2.5000	2.5000	+26.904%	2	424	+332.000%
2025-03-13	1.9700	1.9700	1.9700	1.9700	-2.475%	2	424	+448.223%
2025-03-03	2.0200	2.0200	2.0200	2.0200	+20.238%	10	424	+434.653%
2025-02-20	1.8000	1.8000	1.6800	1.6800	-5.618%	2	414	+542.857%
2025-02-19	1.7800	1.7800	1.7800	1.7800	-20.179%	7	414	+506.742%
2025-02-18	2.9100	2.9100	2.2300	2.2300	+10.945%	120	414	+384.305%
2025-02-14	2.0600	2.0700	1.8800	2.0100	+18.235%	150	219	+437.313%
2025-02-13	1.7000	1.7000	1.7000	1.7000	+29.771%	27	219	+535.294%
2024-12-24	1.8400	1.8400	1.2300	1.3100	+9.167%	9	218	+724.427%
2024-12-18	1.2000	1.2000	1.2000	1.2000	-35.135%	3	218	+800.000%
2024-12-13	1.8500	1.8500	1.8500	1.8500	+2.778%	20	218	+483.784%
2024-12-02	1.8300	1.8300	0.8000	1.8000	-35.018%	6	208	+500.000%
2024-10-14	2.7700	2.7700	2.7700	2.7700	+5.323%	60	208	+289.892%
2024-10-11	2.6200	2.6300	2.6200	2.6300	-9.622%	256	148	+310.646%
2024-10-01	2.9000	2.9100	2.9000	2.9100	0.000%	20	20	+271.134%