Dark

EFA20270115C95
EFA Jan 15 2027 95.00 Call (EFA270115C00095000)
option OPRA

EOD

Aug 5, 2026

15.50+6.092%(+0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.5000	15.5000	15.5000	15.5000	+6.092%	1	3,384	0.000%
2026-07-30	14.6100	14.6100	14.6100	14.6100	+25.086%	5	3,385	+6.092%
2026-07-23	11.6800	11.6800	11.6800	11.6800	-8.392%	1	3,390	+32.705%
2026-07-15	12.7500	12.7500	12.7500	12.7500	+5.721%	5	3,390	+21.569%
2026-06-26	12.0600	12.0600	12.0600	12.0600	-3.133%	2	3,395	+28.524%
2026-06-25	12.5500	12.5500	12.3500	12.4500	+6.410%	129	3,397	+24.498%
2026-06-24	11.8500	11.8500	11.7000	11.7000	-1.266%	8	3,402	+32.479%
2026-06-05	11.8500	11.8500	11.8500	11.8500	-6.693%	1	3,399	+30.802%
2026-06-02	12.7000	12.7000	12.7000	12.7000	+2.751%	35	3,401	+22.047%
2026-05-22	12.3800	12.3800	12.3600	12.3600	+0.898%	10	3,442	+25.405%
2026-05-14	12.2500	12.2500	12.2500	12.2500	+8.025%	15	3,445	+26.531%
2026-05-01	11.6000	11.6000	11.3000	11.3400	+13.400%	7	3,462	+36.684%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-15.612%	2	3,462	+55.000%
2026-04-21	11.8500	11.8500	11.8500	11.8500	-1.085%	1	3,460	+30.802%
2026-04-14	11.9800	11.9800	11.9800	11.9800	-0.167%	1	3,460	+29.382%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+0.756%	1	3,460	+29.167%
2026-04-09	11.5200	11.9100	11.5200	11.9100	+1.362%	6	3,459	+30.143%
2026-04-08	11.7500	11.7500	11.7500	11.7500	+25.668%	1	3,457	+31.915%
2026-04-02	7.9500	9.3500	7.9500	9.3500	-6.500%	16	3,461	+65.775%
2026-04-01	10.3000	10.4000	9.5500	10.0000	+29.870%	21	3,461	+55.000%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-5.868%	1	3,464	+101.299%
2026-03-24	8.1800	8.1800	8.1800	8.1800	+16.857%	2	3,464	+89.487%
2026-03-20	7.2000	7.2000	7.0000	7.0000	-22.222%	101	3,464	+121.429%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-6.250%	2	3,443	+72.222%
2026-03-11	9.5200	9.6000	9.5200	9.6000	-10.698%	13	3,465	+61.458%
2026-03-10	10.9000	10.9000	10.7500	10.7500	+6.436%	23	3,465	+44.186%
2026-03-09	10.1000	10.1000	8.5000	10.1000	+8.021%	16	3,461	+53.465%
2026-03-06	8.8200	9.3500	8.8200	9.3500	-6.965%	6	3,452	+65.775%
2026-03-05	10.0200	10.2300	9.4600	10.0500	-11.141%	31	3,449	+54.229%
2026-03-04	10.8500	11.3100	10.8500	11.3100	+5.209%	8	3,452	+37.047%
2026-03-03	9.3700	10.7500	9.3700	10.7500	-17.308%	3	3,446	+44.186%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-10.345%	1	3,445	+19.231%
2026-02-25	14.5000	14.5000	14.5000	14.5000	+4.996%	10	3,444	+6.897%
2026-02-24	13.8000	13.8100	13.8000	13.8100	+2.296%	20	3,444	+12.238%
2026-02-23	13.5000	13.5000	13.5000	13.5000	-2.527%	3	3,462	+14.815%
2026-02-20	13.8000	13.8500	13.5800	13.8500	-2.465%	108	3,462	+11.913%
2026-02-18	14.2000	14.2000	14.2000	14.2000	+0.567%	4	3,570	+9.155%
2026-02-10	13.7500	14.1200	13.6500	14.1200	+5.060%	40	3,569	+9.773%
2026-02-09	13.2500	13.4600	13.2500	13.4400	+9.714%	8	3,576	+15.327%
2026-02-06	12.0800	12.2500	12.0800	12.2500	+16.114%	4	3,580	+26.531%
2026-02-05	10.7300	10.7300	10.5500	10.5500	-11.419%	24	3,577	+46.919%
2026-02-04	11.9100	11.9100	11.9100	11.9100	+11.308%	1	3,593	+30.143%
2026-01-30	10.7000	10.7000	10.7000	10.7000	-2.283%	1	3,592	+44.860%
2026-01-28	11.0000	11.0000	10.9500	10.9500	-8.598%	2	3,593	+41.553%
2026-01-27	11.9800	11.9800	11.9800	11.9800	+9.908%	4	3,595	+29.382%
2026-01-26	10.9000	10.9000	10.9000	10.9000	+12.953%	1	3,591	+42.202%
2026-01-21	11.5000	11.5000	8.9300	9.6500	+7.222%	40	3,591	+60.622%
2026-01-20	9.1500	9.1500	9.0000	9.0000	-5.263%	2	3,626	+72.222%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-3.553%	1	3,627	+63.158%
2026-01-15	9.9800	9.9800	9.8500	9.8500	+2.073%	14	3,627	+57.360%
2026-01-14	9.8000	9.8000	9.6000	9.6500	+3.763%	22	3,627	+60.622%
2026-01-13	9.3000	9.3000	9.3000	9.3000	+1.087%	128	3,632	+66.667%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-4.167%	2	3,760	+68.478%
2026-01-08	9.6000	9.6000	9.6000	9.6000	+8.967%	1	3,760	+61.458%
2026-01-06	8.8100	9.0600	8.8100	8.8100	+4.881%	40	3,760	+75.936%
2026-01-05	8.4000	8.4000	8.4000	8.4000	+10.526%	2	3,800	+84.524%
2025-12-26	8.0000	8.0000	7.6000	7.6000	+2.013%	7	3,802	+103.947%
2025-12-22	7.0500	7.4500	7.0500	7.4500	+5.824%	4	3,797	+108.054%
2025-12-18	7.0000	7.1000	6.8200	7.0400	-0.845%	35	3,799	+120.170%
2025-12-17	7.0000	7.1000	7.0000	7.1000	-2.069%	31	3,782	+118.310%
2025-12-15	7.1500	7.5000	6.4800	7.2500	+2.983%	16	3,782	+113.793%
2025-12-12	7.0400	7.0700	7.0400	7.0400	-5.503%	12	3,777	+120.170%
2025-12-11	7.4300	7.4500	7.4000	7.4500	+2.195%	12	3,789	+108.054%
2025-12-10	6.5500	7.2900	6.5300	7.2900	+13.023%	32	3,791	+112.620%
2025-12-09	6.2400	6.7000	5.8000	6.4500	-2.273%	17	3,778	+140.310%
2025-12-08	6.5000	6.7600	6.3500	6.6000	-2.222%	18	3,777	+134.848%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-0.148%	2	3,776	+129.630%
2025-12-04	6.5900	7.0300	6.4500	6.7600	+5.625%	26	3,776	+129.290%
2025-12-02	6.4000	6.4000	6.4000	6.4000	+3.560%	20	3,791	+142.188%
2025-12-01	6.4400	6.4400	5.3200	6.1800	-3.888%	20	3,771	+150.809%
2025-11-26	6.4300	6.4300	6.4300	6.4300	+21.321%	4	3,771	+141.058%
2025-11-19	5.0000	5.4000	5.0000	5.3000	-3.636%	29	3,771	+192.453%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-12.698%	2	3,767	+181.818%
2025-11-17	6.3000	6.4000	6.2400	6.3000	-7.353%	13	3,767	+146.032%
2025-11-14	6.8400	6.8400	6.8000	6.8000	-2.718%	8	3,768	+127.941%
2025-11-13	7.0000	7.0000	6.9900	6.9900	-9.221%	6	3,772	+121.745%
2025-11-12	7.2500	7.7900	7.2500	7.7000	+9.220%	47	3,776	+101.299%
2025-11-10	5.0600	7.0500	5.0600	7.0500	+10.156%	92	3,778	+119.858%
2025-11-07	5.8500	6.4000	5.8500	6.4000	0.000%	10	3,761	+142.188%
2025-11-06	6.3000	6.4000	5.7300	6.4000	-2.290%	36	3,761	+142.188%
2025-11-05	6.4500	6.5500	5.9400	6.5500	+6.504%	32	3,753	+136.641%
2025-11-04	6.1000	6.1500	6.0500	6.1500	-4.206%	13	3,741	+152.033%
2025-11-03	6.5000	6.5900	6.3000	6.4200	-1.685%	16	3,754	+141.433%
2025-10-31	7.4500	7.4500	6.4400	6.5300	-2.972%	28	3,754	+137.366%
2025-10-30	6.7300	6.8100	6.7000	6.7300	-3.720%	14	3,758	+130.312%
2025-10-29	7.2000	7.2000	6.9900	6.9900	-2.238%	8	3,770	+121.745%
2025-10-27	7.0400	7.1500	7.0400	7.1500	+0.846%	26	3,788	+116.783%
2025-10-24	6.8000	7.0900	6.7400	7.0900	+4.265%	30	3,788	+118.618%
2025-10-23	6.6800	7.2700	6.6800	6.8000	+5.754%	48	3,814	+127.941%
2025-10-22	6.4300	6.4300	6.4300	6.4300	-1.832%	2	3,860	+141.058%
2025-10-21	6.5500	6.5500	6.5500	6.5500	-8.392%	4	3,862	+136.641%
2025-10-20	7.1500	7.1500	7.1500	7.1500	+2.143%	1	3,866	+116.783%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+2.941%	1	3,867	+121.429%
2025-10-02	6.8000	6.8000	6.8000	6.8000	+12.211%	1	3,868	+127.941%
2025-09-29	6.2200	6.2200	6.0600	6.0600	-6.769%	3	3,869	+155.776%
2025-09-17	6.3000	6.5000	6.3000	6.5000	-7.143%	26	3,868	+138.462%
2025-09-12	7.0000	7.0000	6.2700	7.0000	+8.527%	29	3,844	+121.429%
2025-09-11	6.3100	6.4500	6.3100	6.4500	+16.216%	14	3,815	+140.310%
2025-09-05	5.8200	6.3400	5.4700	5.5500	-16.667%	33	3,805	+179.279%
2025-08-22	6.6600	6.6600	6.6600	6.6600	+9.539%	1	3,806	+132.733%
2025-08-20	6.0800	6.0800	6.0800	6.0800	+21.600%	1	3,806	+154.934%
2025-07-01	5.0000	5.0000	5.0000	5.0000	-2.724%	7	3,806	+210.000%
2025-06-30	5.1400	5.1400	5.1400	5.1400	+2.800%	1	3,799	+201.556%
2025-06-27	4.8000	5.2000	4.8000	5.0000	+2.041%	14	3,798	+210.000%
2025-06-26	4.8000	4.9000	4.7000	4.9000	+2.941%	10	3,800	+216.327%
2025-06-24	4.5900	4.7800	4.5900	4.7600	-8.462%	5	3,790	+225.630%
2025-06-09	5.2000	5.2000	5.2000	5.2000	-11.111%	2	3,785	+198.077%
2025-06-06	4.8000	5.8500	4.8000	5.8500	+25.536%	40	3,783	+164.957%
2025-06-03	4.6900	4.6900	4.6600	4.6600	-5.668%	5	3,770	+232.618%
2025-05-30	6.6500	6.6500	4.9400	4.9400	+0.816%	4	3,770	+213.765%
2025-05-28	4.9000	4.9000	4.9000	4.9000	+1.871%	2	3,769	+216.327%
2025-05-27	4.8100	4.8100	4.8100	4.8100	+14.524%	1	3,767	+222.245%
2025-05-23	4.2000	4.2000	4.2000	4.2000	+1.205%	24	3,767	+269.048%
2025-05-20	4.1500	4.1500	4.1500	4.1500	+1.220%	1	3,767	+273.494%
2025-05-16	4.1000	4.1000	4.1000	4.1000	+2.244%	4	3,767	+278.049%
2025-05-12	4.2000	4.2000	3.9600	4.0100	0.000%	12	3,766	+286.534%
2025-05-09	4.0100	4.0100	4.0100	4.0100	-2.670%	4	3,754	+286.534%
2025-05-08	4.1500	4.1500	3.8600	4.1200	+17.045%	111	3,752	+276.214%
2025-04-30	3.5500	3.6400	3.5000	3.5200	+200.855%	22	3,642	+340.341%
2025-04-08	1.1700	1.1700	1.1700	1.1700	-16.429%	2	3,620	+1,224.786%
2025-04-07	1.4000	1.4000	1.4000	1.4000	-54.098%	4	3,618	+1,007.143%
2025-04-04	3.0500	3.0500	3.0500	3.0500	-19.098%	200	3,618	+408.197%
2025-03-19	3.7700	3.7700	3.7700	3.7700	+4.432%	19	3,543	+311.141%
2025-03-07	3.5600	3.8000	3.5500	3.6100	+24.483%	64	3,543	+329.363%
2025-02-25	2.9400	2.9500	2.9000	2.9000	+0.694%	18	3,513	+434.483%
2025-02-20	3.0000	3.0000	2.8800	2.8800	+1.408%	26	3,495	+438.194%
2025-02-19	2.8700	3.0400	2.8100	2.8400	-16.471%	185	3,469	+445.775%
2025-02-18	3.4000	3.4000	3.4000	3.4000	+11.475%	2	3,289	+355.882%
2025-02-13	3.3500	3.3500	3.0500	3.0500	+16.412%	24	3,287	+408.197%
2025-02-12	2.6500	2.6500	2.5900	2.6200	+0.769%	100	3,264	+491.603%
2025-02-11	2.6500	2.6500	2.6000	2.6000	-5.455%	40	3,164	+496.154%
2025-02-06	2.7500	2.7500	2.7500	2.7500	+26.147%	1	3,124	+463.636%
2025-02-04	2.1800	2.1800	2.1800	2.1800	+7.389%	4	3,123	+611.009%
2025-02-03	2.0500	2.0500	2.0300	2.0300	-13.617%	11	3,123	+663.547%
2024-12-06	2.3500	2.3500	2.3500	2.3500	-1.261%	4	3,112	+559.574%
2024-12-04	2.8800	2.8800	2.3800	2.3800	+40.000%	75	3,112	+551.261%
2024-11-18	1.9000	1.9000	1.7000	1.7000	-45.161%	38	3,037	+811.765%
2024-10-08	3.1000	3.1000	3.1000	3.1000	0.000%	3,000	3,000	+400.000%