Dark

F20260116C5
F Jan 16 2026 5.00 Call (F260116C00005000)
option OPRA

Inactive

Feb 14, 2025

4.47-0.667%(-0.03)5,284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-14	4.40	4.47	4.40	4.47	-0.667%	5,284	774	0.000%
2025-02-13	4.28	4.50	4.28	4.50	+5.882%	7	769	-0.667%
2025-02-12	4.25	4.25	4.15	4.25	-0.235%	12	769	+5.176%
2025-02-10	4.23	4.26	4.13	4.26	+0.235%	35	767	+4.930%
2025-02-07	4.80	4.80	4.23	4.25	-1.163%	12	736	+5.176%
2025-02-06	4.45	4.50	4.30	4.30	-17.939%	42	736	+3.953%
2025-02-05	5.24	5.24	5.24	5.24	+1.354%	1	696	-14.695%
2025-02-04	5.06	5.17	5.06	5.17	+3.400%	17	697	-13.540%
2025-02-03	4.85	5.00	4.85	5.00	-5.660%	11	680	-10.600%
2025-01-31	5.30	5.30	5.30	5.30	0.000%	2	671	-15.660%
2025-01-30	5.20	5.30	5.20	5.30	+4.743%	24	676	-15.660%
2025-01-28	5.65	5.65	5.05	5.06	-6.470%	4	676	-11.660%
2025-01-27	5.30	5.41	5.30	5.41	+6.078%	105	672	-17.375%
2025-01-23	5.05	5.10	5.00	5.10	+0.394%	9	643	-12.353%
2025-01-22	5.10	5.10	5.08	5.08	-5.926%	6	642	-12.008%
2025-01-21	5.40	5.60	5.40	5.40	+4.854%	8	636	-17.222%
2025-01-17	5.15	5.15	5.15	5.15	+2.386%	100	654	-13.204%
2025-01-15	5.00	5.03	5.00	5.03	+5.895%	3	654	-11.133%
2025-01-14	4.71	4.75	4.71	4.75	+1.064%	7	654	-5.895%
2025-01-13	4.79	4.79	4.60	4.70	-1.053%	34	649	-4.894%
2025-01-10	4.85	4.85	4.75	4.75	0.000%	14	629	-5.895%
2025-01-08	4.75	4.76	4.65	4.75	+0.211%	30	606	-5.895%
2025-01-07	5.05	5.05	4.74	4.74	-3.265%	6	606	-5.696%
2025-01-06	5.06	5.07	4.90	4.90	-1.010%	35	604	-8.776%
2025-01-03	4.80	4.95	4.80	4.95	+5.319%	26	584	-9.697%
2025-01-02	4.95	4.95	4.70	4.70	-5.242%	35	571	-4.894%
2024-12-30	4.90	4.96	4.90	4.96	-3.689%	15	567	-9.879%
2024-12-26	5.15	5.15	5.15	5.15	+0.980%	1	553	-13.204%
2024-12-24	5.07	5.10	5.07	5.10	+3.030%	102	595	-12.353%
2024-12-23	4.88	4.95	4.88	4.95	-1.000%	13	595	-9.697%
2024-12-20	4.70	5.80	4.70	5.00	+4.167%	79	582	-10.600%
2024-12-18	5.04	5.10	4.80	4.80	-6.796%	121	506	-6.875%
2024-12-16	5.15	5.15	5.15	5.15	-4.630%	5	398	-13.204%
2024-12-12	5.45	5.45	5.40	5.40	+0.935%	2	398	-17.222%
2024-12-11	5.48	5.48	5.35	5.35	-6.632%	2	399	-16.449%
2024-12-10	5.70	5.73	5.70	5.73	+1.776%	11	399	-21.990%
2024-12-09	5.80	5.80	5.63	5.63	-2.087%	101	392	-20.604%
2024-12-06	5.75	5.75	5.75	5.75	+2.679%	20	298	-22.261%
2024-12-05	5.60	5.60	5.60	5.60	-5.882%	1	288	-20.179%
2024-12-03	5.95	5.95	5.95	5.95	-0.833%	1	287	-24.874%
2024-11-26	6.00	6.00	6.00	6.00	-7.121%	1	287	-25.500%
2024-11-25	6.50	6.50	6.46	6.46	+3.360%	21	288	-30.805%
2024-11-22	6.25	6.25	6.25	6.25	+7.759%	8	302	-28.480%
2024-11-20	5.80	5.80	5.80	5.80	-6.752%	1	302	-22.931%
2024-11-18	6.22	6.22	6.22	6.22	-1.582%	1	301	-28.135%
2024-11-14	6.40	6.40	6.32	6.32	+2.764%	4	300	-29.272%
2024-11-13	6.15	6.15	6.15	6.15	-2.381%	1	299	-27.317%
2024-11-11	6.17	6.35	6.17	6.30	+1.124%	102	299	-29.048%
2024-11-07	6.23	6.23	6.23	6.23	-0.320%	51	332	-28.250%
2024-11-06	6.00	6.25	6.00	6.25	+12.816%	1,570	332	-28.480%
2024-11-05	5.44	5.54	5.44	5.54	+1.651%	9	359	-19.314%
2024-11-04	5.55	5.55	5.45	5.45	+3.810%	4	363	-17.982%
2024-11-01	5.10	5.40	5.10	5.25	-1.869%	78	365	-14.857%
2024-10-31	5.35	5.35	5.35	5.35	-1.835%	13	359	-16.449%
2024-10-29	5.30	5.45	5.25	5.45	-18.045%	79	346	-17.982%
2024-10-24	5.78	6.65	5.78	6.65	+10.833%	3	272	-32.782%
2024-10-15	6.00	6.00	6.00	6.00	+1.180%	2	271	-25.500%
2024-10-14	5.93	5.93	5.93	5.93	+1.890%	10	273	-24.621%
2024-10-11	5.70	5.82	5.70	5.82	+3.009%	6	283	-23.196%
2024-10-09	5.65	5.65	5.65	5.65	+4.630%	1	281	-20.885%
2024-10-08	5.40	5.40	5.40	5.40	-3.399%	2	281	-17.222%
2024-10-04	5.57	5.59	5.57	5.59	+1.636%	36	279	-20.036%
2024-10-02	5.50	5.54	5.50	5.50	-5.172%	36	261	-18.727%
2024-10-01	5.80	5.80	5.80	5.80	+3.943%	2	225	-22.931%
2024-09-30	5.60	5.60	5.52	5.58	-3.793%	5	227	-19.892%
2024-09-27	5.94	5.97	5.80	5.80	+5.839%	46	223	-22.931%
2024-09-25	5.45	5.48	5.42	5.48	-5.842%	7	222	-18.431%
2024-09-20	5.90	5.90	5.82	5.82	-3.000%	24	223	-23.196%
2024-09-19	6.10	6.10	6.00	6.00	+6.762%	31	211	-25.500%
2024-09-12	5.62	5.62	5.62	5.62	+8.077%	2	182	-20.463%
2024-09-11	5.20	5.20	5.20	5.20	-1.887%	1	182	-14.038%
2024-09-10	5.36	5.36	5.30	5.30	-6.526%	3	181	-15.660%
2024-09-06	5.60	5.67	5.60	5.67	-1.903%	8	178	-21.164%
2024-09-05	5.90	5.90	5.78	5.78	-5.863%	34	174	-22.664%
2024-08-30	6.19	6.20	6.14	6.14	-1.760%	6	137	-27.199%
2024-08-29	6.25	6.25	6.25	6.25	+1.626%	1	137	-28.480%
2024-08-28	6.15	6.15	6.15	6.15	-0.806%	1	136	-27.317%
2024-08-27	6.13	6.20	6.13	6.20	+4.202%	6	137	-27.903%
2024-08-21	5.95	5.95	5.95	5.95	+7.207%	1	131	-24.874%
2024-08-16	5.50	5.55	5.50	5.55	+0.909%	50	132	-19.459%
2024-08-15	5.50	5.50	5.50	5.50	+4.563%	2	148	-18.727%
2024-08-14	5.25	5.26	5.16	5.26	+1.154%	3	150	-15.019%
2024-08-13	5.20	5.20	5.20	5.20	+4.628%	5	147	-14.038%
2024-08-12	5.00	5.01	4.97	4.97	-5.153%	7	152	-10.060%
2024-08-08	5.05	5.30	5.05	5.24	+4.800%	27	146	-14.695%
2024-08-07	5.00	5.05	4.95	5.00	0.000%	114	123	-10.600%
2024-08-06	5.00	5.00	5.00	5.00	-13.644%	5	9	-10.600%
2024-08-01	5.65	5.79	5.65	5.79	-1.698%	2	4	-22.798%
2024-07-31	5.89	5.89	5.89	5.89	-0.169%	1	3	-24.109%
2024-07-30	5.90	5.90	5.90	5.90	-1.667%	1	2	-24.237%
2024-07-29	6.00	6.00	6.00	6.00	-20.740%	1	1	-25.500%
2024-02-13	7.57	7.57	7.57	7.57	-3.812%	1	1,710	-40.951%
2024-02-12	7.65	7.87	7.65	7.87	+1.418%	4	1,709	-43.202%
2024-02-08	7.76	7.76	7.76	7.76	+0.129%	3	1,714	-42.397%
2024-02-07	7.50	7.75	7.30	7.75	+12.809%	34	1,717	-42.323%
2024-02-05	6.87	6.87	6.87	6.87	-1.857%	1	1,749	-34.934%
2024-02-01	7.00	7.00	7.00	7.00	+1.449%	1	1,749	-36.143%
2024-01-31	6.90	6.90	6.90	6.90	+1.471%	1	1,750	-35.217%
2024-01-30	6.80	6.80	6.80	6.80	+11.111%	1	1,749	-34.265%
2024-01-25	6.12	6.12	6.12	6.12	-3.622%	1	1,866	-26.961%
2024-01-23	6.35	6.35	6.35	6.35	+1.600%	1	1,867	-29.606%
2024-01-22	6.20	6.40	6.20	6.25	+0.806%	3	1,866	-28.480%
2024-01-19	6.20	6.20	6.20	6.20	+3.333%	1	1,865	-27.903%
2024-01-18	6.00	6.00	6.00	6.00	-7.407%	1	1,864	-25.500%
2024-01-16	6.48	6.48	6.48	6.48	+0.465%	1	1,863	-31.019%
2024-01-12	6.65	6.65	6.45	6.45	-3.731%	5	1,861	-30.698%
2024-01-11	6.70	6.70	6.70	6.70	-1.471%	2	1,861	-33.284%
2024-01-10	6.80	6.80	6.80	6.80	+1.493%	13	1,859	-34.265%
2024-01-09	6.70	6.70	6.70	6.70	-1.471%	2	1,846	-33.284%
2024-01-08	6.80	6.80	6.80	6.80	0.000%	10	1,848	-34.265%
2024-01-05	6.85	6.85	6.80	6.80	+0.295%	21	1,858	-34.265%
2024-01-04	6.78	6.78	6.78	6.78	-1.739%	3	1,879	-34.071%
2024-01-03	6.90	6.90	6.90	6.90	-4.828%	4	1,876	-35.217%
2024-01-02	7.24	7.25	7.24	7.25	+0.694%	2	1,872	-38.345%
2023-12-29	7.20	7.20	7.20	7.20	-1.370%	1	1,875	-37.917%
2023-12-28	7.30	7.30	7.30	7.30	+1.389%	1	1,875	-38.767%
2023-12-27	7.20	7.20	7.20	7.20	-3.356%	1	1,876	-37.917%
2023-12-26	7.45	7.45	7.45	7.45	0.000%	1	1,876	-40.000%
2023-12-22	7.30	7.49	7.30	7.45	+1.361%	4	1,874	-40.000%
2023-12-21	7.35	7.35	7.35	7.35	+6.522%	30	1,874	-39.184%
2023-12-20	7.05	7.15	6.90	6.90	+2.222%	62	1,904	-35.217%
2023-12-19	6.80	6.80	6.75	6.75	-2.738%	4	1,846	-33.778%
2023-12-18	7.06	7.06	6.94	6.94	-0.857%	11	1,850	-35.591%
2023-12-15	7.00	7.00	6.95	7.00	-1.408%	40	1,861	-36.143%
2023-12-14	6.75	7.10	6.64	7.10	+20.339%	65	1,901	-37.042%
2023-12-13	5.95	5.95	5.90	5.90	-5.449%	7	1,934	-24.237%
2023-12-12	6.10	6.24	6.10	6.24	+0.645%	10	1,932	-28.365%
2023-12-11	6.20	6.20	6.20	6.20	+2.142%	2	1,932	-27.903%
2023-12-08	5.90	6.07	5.90	6.07	+3.761%	24	1,930	-26.359%
2023-12-07	5.92	5.92	5.85	5.85	+0.688%	15	1,940	-23.590%
2023-12-06	5.75	5.95	5.75	5.81	+3.750%	108	1,935	-23.064%
2023-12-05	5.60	5.60	5.60	5.60	-2.609%	1	1,932	-20.179%
2023-12-04	5.75	5.85	5.75	5.75	+2.862%	14	1,932	-22.261%
2023-12-01	5.55	5.65	5.50	5.59	+5.472%	49	1,918	-20.036%
2023-11-30	5.75	5.75	5.30	5.30	-5.357%	16	1,916	-15.660%
2023-11-29	5.86	5.90	5.60	5.60	+5.461%	4	1,906	-20.179%
2023-11-28	5.31	5.31	5.31	5.31	-2.569%	1	1,907	-15.819%
2023-11-27	5.50	5.50	5.45	5.45	-2.679%	115	1,908	-17.982%
2023-11-24	5.60	5.60	5.60	5.60	+5.660%	1	1,813	-20.179%
2023-11-22	5.30	5.30	5.30	5.30	+0.569%	1	1,812	-15.660%
2023-11-21	5.25	5.27	5.25	5.27	-3.303%	11	1,812	-15.180%
2023-11-20	5.45	5.45	5.45	5.45	+1.869%	1	1,801	-17.982%
2023-11-17	5.35	5.35	5.35	5.35	+0.943%	10	1,800	-16.449%
2023-11-16	5.55	5.55	5.30	5.30	-4.505%	13	1,790	-15.660%
2023-11-15	5.60	5.60	5.55	5.55	-0.893%	17	1,777	-19.459%
2023-11-14	5.25	5.60	5.25	5.60	+13.360%	105	1,762	-20.179%
2023-11-13	4.95	4.95	4.94	4.94	+0.816%	5	1,804	-9.514%
2023-11-10	4.90	4.90	4.84	4.90	+1.031%	19	1,799	-8.776%
2023-11-09	5.10	5.10	4.85	4.85	-6.731%	11	1,784	-7.835%
2023-11-08	5.20	5.25	5.20	5.20	0.000%	3	1,773	-14.038%
2023-11-07	5.45	5.45	5.20	5.20	-3.346%	59	1,770	-14.038%
2023-11-06	5.60	5.60	5.35	5.38	-6.435%	16	1,711	-16.914%
2023-11-03	5.75	5.75	5.61	5.75	+10.577%	31	1,705	-22.261%
2023-11-02	5.25	5.25	5.11	5.20	+4.000%	92	1,674	-14.038%
2023-11-01	4.98	5.06	4.98	5.00	+0.806%	20	1,636	-10.600%
2023-10-31	4.90	5.05	4.84	4.96	+3.333%	63	1,616	-9.879%
2023-10-30	4.95	4.96	4.75	4.80	-2.834%	550	1,577	-6.875%
2023-10-27	5.95	6.50	4.94	4.94	-25.152%	983	1,037	-9.514%
2023-10-26	6.60	6.60	6.60	6.60	+0.763%	30	68	-32.273%
2023-10-25	6.28	6.55	6.28	6.55	+4.800%	6	41	-31.756%
2023-10-24	6.25	6.25	6.25	6.25	-5.446%	9	36	-28.480%
2023-10-23	6.61	6.61	6.61	6.61	+1.070%	1	36	-32.375%
2023-10-19	6.68	6.68	6.54	6.54	-5.217%	21	14	-31.651%
2023-10-09	6.90	6.90	6.90	6.90	+0.437%	1	14	-35.217%
2023-10-06	6.87	6.87	6.87	6.87	-3.239%	1	13	-34.934%
2023-10-05	7.10	7.10	7.10	7.10	+0.709%	3	13	-37.042%
2023-10-04	7.05	7.05	7.05	7.05	-8.442%	1	10	-36.596%
2023-09-28	7.50	7.70	7.50	7.70	+0.654%	14	10	-41.948%
2023-09-25	7.95	7.95	7.65	7.65	+1.729%	5	12	-41.569%
2023-09-22	7.53	7.53	7.52	7.52	-1.053%	2	13	-40.559%
2023-09-20	7.60	7.60	7.60	7.60	+0.796%	9	14	-41.184%
2023-09-14	7.54	7.54	7.54	7.54	-3.333%	2	8	-40.716%
2023-09-13	6.60	7.80	6.60	7.80	+6.412%	8	8	-42.692%
2023-09-11	7.33	7.33	7.33	7.33	0.000%	2	2	-39.018%