Dark

EFA20270115C110
EFA Jan 15 2027 110.00 Call (EFA270115C00110000)
option OPRA

EOD

Aug 6, 2026

3.90-1.266%(-0.05)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.9500	4.0000	3.9000	3.9000	-1.266%	28	11,223	0.000%
2026-08-05	4.0000	4.0500	3.9000	3.9500	+2.067%	27	11,211	-1.266%
2026-08-04	3.6600	3.8700	3.6500	3.8700	+14.159%	23	11,216	+0.775%
2026-08-03	3.3200	3.4300	3.1500	3.3900	-4.507%	23	11,215	+15.044%
2026-07-30	3.2900	3.5500	3.2900	3.5500	+37.066%	7	11,212	+9.859%
2026-07-29	2.4000	2.5900	2.4000	2.5900	+4.016%	17	11,217	+50.579%
2026-07-28	2.5700	2.5700	2.4900	2.4900	-6.038%	11	11,206	+56.627%
2026-07-27	2.6500	2.6500	2.6500	2.6500	+1.533%	2	11,206	+47.170%
2026-07-24	2.5800	2.6100	2.5800	2.6100	+5.668%	10	11,206	+49.425%
2026-07-23	2.4700	2.4700	2.4700	2.4700	-15.120%	1	11,206	+57.895%
2026-07-22	2.8500	2.9100	2.8500	2.9100	+2.827%	7	11,206	+34.021%
2026-07-21	2.8300	2.8300	2.8300	2.8300	+13.655%	7	11,206	+37.809%
2026-07-17	2.4900	2.4900	2.4900	2.4900	-9.124%	4	11,199	+56.627%
2026-07-16	2.7100	2.7400	2.7100	2.7400	-13.016%	8	11,199	+42.336%
2026-07-15	2.8900	3.1500	2.8900	3.1500	+7.143%	10	11,200	+23.810%
2026-07-14	3.0000	3.0000	2.9400	2.9400	-6.667%	4	11,207	+32.653%
2026-07-10	3.1500	3.1500	3.1500	3.1500	+5.000%	4	11,209	+23.810%
2026-07-09	3.0000	3.0500	3.0000	3.0000	+11.111%	10	11,212	+30.000%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-11.475%	1	11,220	+44.444%
2026-07-02	3.5000	3.5000	3.0500	3.0500	+10.108%	6	11,222	+27.869%
2026-07-01	2.7700	2.7700	2.7700	2.7700	-12.063%	1	11,222	+40.794%
2026-06-30	3.1500	3.1500	3.1500	3.1500	0.000%	4	11,223	+23.810%
2026-06-29	2.4000	3.1500	2.4000	3.1500	+3.279%	4	11,227	+23.810%
2026-06-26	2.9800	3.0500	2.9800	3.0500	-4.688%	21	11,230	+27.869%
2026-06-25	3.1500	3.2000	3.1500	3.2000	-13.514%	8	11,213	+21.875%
2026-06-22	3.6000	3.7000	3.6000	3.7000	+1.370%	3	11,221	+5.405%
2026-06-18	3.5000	3.6500	3.5000	3.6500	-6.410%	36	11,932	+6.849%
2026-06-17	3.9400	3.9400	3.9000	3.9000	+5.691%	1,001	11,932	0.000%
2026-06-16	4.1000	4.1000	3.2000	3.6900	+3.944%	7,508	11,932	+5.691%
2026-06-15	3.7400	3.7400	3.5000	3.5500	+12.342%	10	4,429	+9.859%
2026-06-12	3.0700	3.2700	3.0700	3.1600	+36.797%	50	4,433	+23.418%
2026-06-10	2.3100	2.3100	2.3100	2.3100	-4.545%	2	4,402	+68.831%
2026-06-09	2.4200	2.4200	2.4200	2.4200	-8.679%	4	4,400	+61.157%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+2.317%	48	4,400	+47.170%
2026-06-05	2.5100	2.9500	2.5100	2.5900	-17.252%	74	4,352	+50.579%
2026-06-03	3.4600	3.4600	3.1300	3.1300	-3.692%	12	4,325	+24.601%
2026-06-02	3.1200	3.2500	3.1200	3.2500	+6.908%	57	4,318	+20.000%
2026-06-01	3.1800	3.1800	3.0400	3.0400	-14.366%	3	4,316	+28.289%
2026-05-29	3.4800	3.5500	3.4800	3.5500	-1.114%	3	4,315	+9.859%
2026-05-28	3.5000	3.5900	3.5000	3.5900	-2.446%	4	4,314	+8.635%
2026-05-26	3.7500	3.8000	3.5100	3.6800	+4.249%	69	4,364	+5.978%
2026-05-22	3.2500	3.5500	3.2500	3.5300	+2.319%	142	4,449	+10.482%
2026-05-21	3.4500	3.4500	3.4500	3.4500	+36.905%	10	4,439	+13.043%
2026-05-19	2.5200	2.5200	2.5200	2.5200	-3.077%	2	4,439	+54.762%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-21.212%	20	4,419	+50.000%
2026-05-14	3.4000	3.4000	3.3000	3.3000	-4.348%	7	4,419	+18.182%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+16.949%	2	4,430	+13.043%
2026-05-12	2.9500	2.9500	2.9500	2.9500	-11.940%	15	4,430	+32.203%
2026-05-11	3.2800	3.3500	3.2800	3.3500	-1.471%	2,505	4,430	+16.418%
2026-05-08	3.3500	3.4700	3.3500	3.4000	+1.493%	54	1,931	+14.706%
2026-05-07	3.3500	3.3500	3.3500	3.3500	-14.103%	7	1,982	+16.418%
2026-05-06	3.7300	3.9000	3.7300	3.9000	+59.836%	24	1,987	0.000%
2026-05-05	2.3600	2.4400	2.3600	2.4400	-9.963%	27	1,983	+59.836%
2026-04-27	2.6600	2.7100	2.6600	2.7100	+1.119%	6	1,959	+43.911%
2026-04-24	2.8600	2.8600	2.6800	2.6800	-1.832%	5	1,959	+45.522%
2026-04-23	2.7300	2.7300	2.7300	2.7300	-9.000%	5	1,963	+42.857%
2026-04-22	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,963	+30.000%
2026-04-21	3.0500	3.1500	2.9000	3.0000	-17.808%	12	1,961	+30.000%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-8.978%	45	1,961	+6.849%
2026-04-17	4.2300	4.2300	3.9500	4.0100	+16.232%	69	2,006	-2.743%
2026-04-16	3.4700	3.4700	3.4500	3.4500	-5.479%	4	1,943	+13.043%
2026-04-15	3.7000	3.7000	3.6500	3.6500	-3.947%	19	1,947	+6.849%
2026-04-14	3.9000	3.9000	3.7000	3.8000	+4.110%	17	1,945	+2.632%
2026-04-13	3.5000	3.6500	3.5000	3.6500	+5.797%	8	1,934	+6.849%
2026-04-08	3.5500	3.6000	3.3500	3.4500	+28.253%	98	1,934	+13.043%
2026-04-07	2.6000	2.6900	2.6000	2.6900	+7.600%	2	1,861	+44.981%
2026-04-06	2.5700	2.7500	2.4900	2.5000	+0.806%	124	1,859	+56.000%
2026-04-02	2.4100	2.4800	2.4000	2.4800	-2.362%	22	1,781	+57.258%
2026-04-01	2.9200	2.9200	2.4500	2.5400	+15.455%	31	1,781	+53.543%
2026-03-31	1.9900	2.2000	1.9900	2.2000	+40.127%	4	1,806	+77.273%
2026-03-27	1.5700	1.5700	1.5700	1.5700	-16.931%	1	1,806	+148.408%
2026-03-26	1.8900	1.8900	1.8900	1.8900	-4.545%	63	1,805	+106.349%
2026-03-23	1.8600	1.9800	1.8600	1.9800	+20.000%	9	1,805	+96.970%
2026-03-19	1.8300	1.8300	1.6500	1.6500	-20.673%	2	1,797	+136.364%
2026-03-13	2.0800	2.0800	2.0800	2.0800	-12.236%	5	1,797	+87.500%
2026-03-12	2.4000	2.4000	2.3700	2.3700	-5.200%	12	1,797	+64.557%
2026-03-11	2.5000	2.5000	2.5000	2.5000	0.000%	10	1,821	+56.000%
2026-03-09	2.1000	2.5000	2.1000	2.5000	+6.838%	28	1,811	+56.000%
2026-03-06	1.1400	2.3500	1.1400	2.3400	-23.279%	72	1,809	+66.667%
2026-03-04	2.9400	3.2500	2.8900	3.0500	+12.963%	67	1,747	+27.869%
2026-03-03	2.4300	2.7000	2.3500	2.7000	-29.319%	332	1,760	+44.444%
2026-03-02	3.8700	4.0700	3.7000	3.8200	-16.957%	1,650	1,534	+2.094%
2026-02-27	4.7500	4.9000	4.6000	4.6000	-3.361%	39	924	-15.217%
2026-02-26	4.6000	4.7600	4.4500	4.7600	+1.062%	11	894	-18.067%
2026-02-25	4.5000	4.7100	4.5000	4.7100	+10.047%	29	928	-17.197%
2026-02-24	4.2500	4.3500	4.2500	4.2800	-2.506%	33	928	-8.879%
2026-02-20	4.3900	4.3900	4.3900	4.3900	+4.773%	3	951	-11.162%
2026-02-18	4.2000	4.2600	4.0800	4.1900	-4.773%	14	948	-6.921%
2026-02-17	3.8000	4.4000	3.8000	4.4000	+3.286%	43	959	-11.364%
2026-02-13	4.2500	4.2600	4.2500	4.2600	-0.930%	14	925	-8.451%
2026-02-12	4.3500	4.3500	4.1400	4.3000	-1.826%	66	925	-9.302%
2026-02-11	4.3800	4.3800	4.3800	4.3800	+0.690%	2	879	-10.959%
2026-02-10	4.2700	4.4500	4.2000	4.3500	+7.407%	30	878	-10.345%
2026-02-09	4.0000	4.1000	3.9000	4.0500	+24.615%	51	849	-3.704%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+1.881%	8	845	+20.000%
2026-02-04	3.2700	3.2700	3.1900	3.1900	+10.764%	11	837	+22.257%
2026-02-03	3.0000	3.0000	2.8000	2.8800	-0.690%	12	838	+35.417%
2026-02-02	2.9000	2.9000	2.9000	2.9000	-9.938%	10	836	+34.483%
2026-01-29	3.2200	3.2200	3.2200	3.2200	+15.000%	20	826	+21.118%
2026-01-28	2.7500	2.8000	2.7500	2.8000	-8.497%	10	826	+39.286%
2026-01-27	3.0600	3.0600	3.0600	3.0600	+17.692%	4	816	+27.451%
2026-01-26	2.5500	2.6000	2.5500	2.6000	+20.370%	10	812	+50.000%
2026-01-23	2.0000	2.1600	2.0000	2.1600	-5.263%	41	802	+80.556%
2026-01-22	2.2800	2.2800	2.2800	2.2800	+13.433%	100	794	+71.053%
2026-01-21	2.2600	2.2600	2.0100	2.0100	-6.512%	3	710	+94.030%
2026-01-16	2.4000	2.4000	2.0700	2.1500	+0.939%	54	683	+81.395%
2026-01-15	2.1300	2.1300	2.1300	2.1300	+0.948%	44	683	+83.099%
2026-01-14	2.1100	2.1100	2.1100	2.1100	+24.118%	3	683	+84.834%
2026-01-07	1.7000	1.7000	1.7000	1.7000	-11.458%	10	682	+129.412%
2026-01-06	1.9200	1.9200	1.9200	1.9200	+30.612%	10	682	+103.125%
2025-12-23	1.4700	1.4700	1.4700	1.4700	+7.299%	2	682	+165.306%
2025-12-22	1.3500	1.3800	1.3500	1.3700	+2.239%	21	680	+184.672%
2025-12-19	1.2800	1.3400	1.2700	1.3400	+22.936%	4	662	+191.045%
2025-12-17	1.1900	1.1900	1.0900	1.0900	-16.154%	34	661	+257.798%
2025-12-12	1.3000	1.3300	1.3000	1.3000	-8.451%	14	655	+200.000%
2025-12-11	1.4200	1.4200	1.4200	1.4200	+13.600%	2	641	+174.648%
2025-12-10	1.2600	1.2600	1.2500	1.2500	+4.167%	6	639	+212.000%
2025-12-08	1.2100	1.2100	1.2000	1.2000	0.000%	4	633	+225.000%
2025-12-04	1.2800	1.4100	1.2000	1.2000	+1.695%	37	631	+225.000%
2025-12-03	1.1900	1.1900	1.1800	1.1800	+4.425%	4	608	+230.508%
2025-12-02	1.1600	1.1600	1.1300	1.1300	-15.672%	4	605	+245.133%
2025-11-28	1.3400	1.3400	1.3400	1.3400	+88.732%	1	601	+191.045%
2025-11-20	0.9000	0.9000	0.7100	0.7100	-20.225%	8	600	+449.296%
2025-11-19	0.9200	0.9200	0.8900	0.8900	-23.276%	4	592	+338.202%
2025-11-17	1.1600	1.1600	1.1600	1.1600	-12.121%	2	588	+236.207%
2025-11-14	1.3100	1.3400	1.3100	1.3200	-6.383%	8	586	+195.455%
2025-11-13	1.4100	1.4100	1.4100	1.4100	-11.875%	3	579	+176.596%
2025-11-12	1.6300	1.6300	1.6000	1.6000	+46.789%	5	576	+143.750%
2025-11-04	1.5500	1.5500	1.0900	1.0900	-18.657%	7	571	+257.798%
2025-10-27	1.3400	1.3400	1.3400	1.3400	+6.349%	8	558	+191.045%
2025-10-24	1.1200	1.3100	1.1200	1.2600	+6.780%	12	558	+209.524%
2025-10-22	1.2500	1.2500	1.1800	1.1800	-17.483%	18	550	+230.508%
2025-10-14	1.4300	1.4300	1.4300	1.4300	+21.186%	2	532	+172.727%
2025-10-10	1.4000	1.5700	1.0100	1.1800	-43.810%	49	530	+230.508%
2025-10-06	2.1000	2.1000	2.1000	2.1000	+61.538%	9	549	+85.714%
2025-10-02	1.3000	1.3000	1.3000	1.3000	+39.785%	15	540	+200.000%
2025-10-01	0.9300	0.9300	0.9300	0.9300	-13.889%	4	540	+319.355%
2025-09-24	1.0800	1.0800	1.0800	1.0800	0.000%	1	536	+261.111%
2025-09-19	1.0800	1.0800	1.0800	1.0800	-11.475%	4	537	+261.111%
2025-09-16	1.2200	1.2200	1.2200	1.2200	+19.608%	2	533	+219.672%
2025-09-15	1.0200	1.0200	1.0200	1.0200	-12.821%	13	535	+282.353%
2025-09-12	1.1700	1.1700	1.1700	1.1700	-10.000%	1	531	+233.333%
2025-09-10	1.3000	1.3000	1.3000	1.3000	+46.067%	19	531	+200.000%
2025-09-09	0.8900	0.8900	0.8900	0.8900	-18.349%	4	540	+338.202%
2025-09-08	1.0700	1.0900	1.0700	1.0900	+6.863%	4	536	+257.798%
2025-09-05	1.3000	1.3000	1.0000	1.0200	+18.605%	6	539	+282.353%
2025-09-02	0.8000	1.0200	0.7900	0.8600	-13.131%	13	536	+353.488%
2025-08-29	0.9600	1.0400	0.6600	0.9900	+22.222%	44	551	+293.939%
2025-08-27	0.7900	0.8100	0.7900	0.8100	-25.000%	32	551	+381.481%
2025-08-26	1.0300	1.0800	1.0300	1.0800	-1.818%	23	547	+261.111%
2025-08-25	1.3700	1.3700	1.1000	1.1000	-35.673%	9	560	+254.545%
2025-08-22	1.7100	1.7100	1.7100	1.7100	+36.800%	2	557	+128.070%
2025-08-20	1.5300	1.5300	0.8800	1.2500	+7.759%	42	557	+212.000%
2025-08-19	1.1900	1.1900	1.1400	1.1600	0.000%	99	539	+236.207%
2025-08-18	1.2000	1.2200	1.1600	1.1600	-4.132%	31	440	+236.207%
2025-08-15	1.3000	1.3500	1.1000	1.2100	+5.217%	23	414	+222.314%
2025-08-14	1.0600	1.1500	1.0600	1.1500	0.000%	15	402	+239.130%
2025-08-13	1.1000	1.1500	1.1000	1.1500	+16.162%	15	404	+239.130%
2025-08-11	0.9000	1.0200	0.8000	0.9900	0.000%	25	411	+293.939%
2025-08-07	0.8300	0.9900	0.7400	0.9900	+7.609%	15	418	+293.939%
2025-08-06	0.9200	0.9200	0.9200	0.9200	+15.000%	7	420	+323.913%
2025-08-05	0.6100	0.8000	0.6100	0.8000	+5.263%	33	427	+387.500%
2025-08-04	0.7000	0.7600	0.7000	0.7600	-5.000%	3	408	+413.158%
2025-07-30	0.8800	0.8800	0.8000	0.8000	-14.894%	8	410	+387.500%
2025-07-29	0.8600	0.9400	0.8500	0.9400	+17.500%	13	417	+314.894%
2025-07-28	0.9000	0.9200	0.8000	0.8000	-32.203%	13	430	+387.500%
2025-07-25	1.0500	1.1800	1.0500	1.1800	-9.231%	7	439	+230.508%
2025-07-24	1.3000	1.3000	1.3000	1.3000	-1.515%	1	439	+200.000%
2025-07-23	1.0200	1.4600	0.9900	1.3200	+57.143%	121	438	+195.455%
2025-07-22	0.8600	0.9800	0.7800	0.8400	0.000%	154	437	+364.286%
2025-07-21	1.0000	1.0100	0.8400	0.8400	-17.647%	28	307	+364.286%
2025-07-18	0.9900	1.0200	0.9900	1.0200	+24.390%	4	279	+282.353%
2025-07-17	0.9400	0.9400	0.8200	0.8200	-9.890%	19	283	+375.610%
2025-07-16	0.9900	1.0400	0.9000	0.9100	-11.650%	17	267	+328.571%
2025-07-15	1.0900	1.0900	1.0200	1.0300	-2.830%	12	262	+278.641%
2025-07-14	1.0200	1.0600	1.0200	1.0600	-11.667%	4	262	+267.925%
2025-07-10	1.3300	1.3600	1.0900	1.2000	-12.409%	45	265	+225.000%
2025-07-09	1.3100	1.3700	1.1400	1.3700	+11.382%	57	282	+184.672%
2025-07-08	1.1400	1.2300	1.1300	1.2300	+19.417%	17	280	+217.073%
2025-07-03	0.9900	1.0300	0.9700	1.0300	-2.830%	15	268	+278.641%
2025-07-02	1.1100	1.1100	0.9500	1.0600	+20.455%	233	268	+267.925%
2025-06-30	0.8800	0.8800	0.8800	0.8800	+69.231%	34	37	+343.182%
2024-11-14	0.5200	0.5200	0.5200	0.5200	0.000%	3	3	+650.000%