Dark

F20260116C8
F Jan 16 2026 8.00 Call (F260116C00008000)
option OPRA

Inactive

Feb 14, 2025

1.85+0.543%(+0.01)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-14	1.90	1.98	1.83	1.85	+0.543%	520	8,587	0.000%
2025-02-13	1.77	1.92	1.73	1.84	+3.371%	185	8,587	+0.543%
2025-02-12	1.70	1.78	1.64	1.78	+2.890%	269	8,713	+3.933%
2025-02-11	1.72	1.76	1.71	1.73	-1.143%	60	8,499	+6.936%
2025-02-10	1.75	1.83	1.67	1.75	-0.568%	122	8,464	+5.714%
2025-02-07	1.80	1.82	1.70	1.76	-0.565%	362	8,369	+5.114%
2025-02-06	2.00	2.00	1.76	1.77	-26.250%	2,062	8,196	+4.520%
2025-02-05	2.58	2.58	2.39	2.40	-5.512%	96	6,597	-22.917%
2025-02-04	2.43	2.54	2.38	2.54	+8.085%	19	6,677	-27.165%
2025-02-03	2.55	2.55	2.10	2.35	-2.490%	410	6,668	-21.277%
2025-01-31	2.55	2.60	2.36	2.41	-2.429%	26	6,300	-23.237%
2025-01-30	2.62	2.62	2.45	2.47	-1.594%	14	6,301	-25.101%
2025-01-29	2.50	2.65	2.47	2.51	+4.149%	95	6,291	-26.295%
2025-01-28	2.39	2.41	2.30	2.41	-9.057%	115	6,211	-23.237%
2025-01-27	2.63	2.73	2.60	2.65	+8.163%	33	6,203	-30.189%
2025-01-24	2.58	2.58	2.45	2.45	-2.000%	20	6,220	-24.490%
2025-01-23	2.35	2.50	2.35	2.50	+3.734%	36	6,216	-26.000%
2025-01-22	2.80	2.80	2.40	2.41	-11.070%	228	6,188	-23.237%
2025-01-21	2.61	2.73	2.50	2.71	+6.275%	55	5,962	-31.734%
2025-01-17	2.46	2.58	2.45	2.55	+6.250%	360	5,865	-27.451%
2025-01-16	2.35	2.47	2.35	2.40	+0.418%	56	5,865	-22.917%
2025-01-15	2.38	2.45	2.36	2.39	+6.696%	188	5,842	-22.594%
2025-01-14	2.21	2.25	2.20	2.24	+1.818%	350	5,824	-17.411%
2025-01-13	2.10	2.23	2.10	2.20	0.000%	904	5,833	-15.909%
2025-01-10	2.26	2.30	2.20	2.20	-1.786%	4,222	5,804	-15.909%
2025-01-08	2.17	2.26	2.09	2.24	-0.885%	573	4,042	-17.411%
2025-01-07	2.40	2.50	2.22	2.26	-5.833%	102	4,042	-18.142%
2025-01-06	2.50	2.56	2.40	2.40	0.000%	157	3,996	-22.917%
2025-01-03	2.23	2.43	2.13	2.40	+8.108%	398	3,851	-22.917%
2025-01-02	2.35	2.54	2.19	2.22	-7.500%	249	3,740	-16.667%
2024-12-31	2.36	2.65	2.33	2.40	0.000%	248	3,647	-22.917%
2024-12-30	2.38	2.40	2.37	2.40	-4.000%	41	3,647	-22.917%
2024-12-27	2.62	2.62	2.48	2.50	-1.575%	682	3,606	-26.000%
2024-12-26	2.49	2.58	2.49	2.54	+0.395%	241	3,454	-27.165%
2024-12-24	2.40	2.53	2.39	2.53	+6.303%	580	3,021	-26.877%
2024-12-23	2.23	2.38	2.23	2.38	-2.058%	875	3,021	-22.269%
2024-12-20	2.50	2.50	2.39	2.43	+4.292%	169	3,010	-23.868%
2024-12-19	2.49	2.49	2.13	2.33	+2.193%	32	3,029	-20.601%
2024-12-18	2.51	2.57	2.28	2.28	-9.163%	100	3,012	-18.860%
2024-12-17	2.48	2.54	2.45	2.51	+0.803%	24	2,983	-26.295%
2024-12-16	2.56	2.63	2.49	2.49	-11.071%	170	2,982	-25.703%
2024-12-13	2.82	2.82	2.80	2.80	-1.754%	90	2,815	-33.929%
2024-12-12	2.97	2.97	2.77	2.85	-1.724%	53	2,776	-35.088%
2024-12-11	2.85	2.90	2.80	2.90	-5.229%	23	2,726	-36.207%
2024-12-10	3.06	3.06	3.06	3.06	+0.658%	10	2,703	-39.542%
2024-12-09	3.05	3.05	2.97	3.04	+3.401%	15	2,713	-39.145%
2024-12-06	2.95	3.25	2.90	2.94	+2.083%	112	2,700	-37.075%
2024-12-05	3.00	3.00	2.88	2.88	-7.097%	20	2,644	-35.764%
2024-12-04	3.10	3.10	3.10	3.10	-3.125%	2	2,626	-40.323%
2024-12-03	3.20	3.20	3.20	3.20	-5.882%	1	2,624	-42.188%
2024-12-02	3.50	3.50	3.40	3.40	-3.955%	5	2,625	-45.588%
2024-11-29	3.55	3.55	3.45	3.54	+4.425%	28	2,620	-47.740%
2024-11-26	3.45	3.53	3.39	3.39	-9.600%	21	2,606	-45.428%
2024-11-25	3.65	3.75	3.65	3.75	+3.591%	28	2,611	-50.667%
2024-11-22	3.62	3.62	3.62	3.62	+18.689%	2	2,639	-48.895%
2024-11-21	3.05	3.05	3.05	3.05	-3.175%	5	2,635	-39.344%
2024-11-20	3.14	3.15	3.14	3.15	-8.696%	3	2,635	-41.270%
2024-11-19	3.44	3.45	3.44	3.45	-6.757%	11	2,635	-46.377%
2024-11-18	3.60	3.70	3.60	3.70	+8.187%	9	2,634	-50.000%
2024-11-15	3.40	3.42	3.05	3.42	+2.090%	112	2,625	-45.906%
2024-11-12	3.58	3.62	3.35	3.35	-4.286%	13	2,669	-44.776%
2024-11-11	3.50	3.50	3.50	3.50	+4.790%	50	2,680	-47.143%
2024-11-08	3.34	3.35	3.34	3.34	-1.765%	40	2,730	-44.611%
2024-11-07	3.50	3.50	3.40	3.40	0.000%	22	2,724	-45.588%
2024-11-06	3.20	3.45	3.15	3.40	+18.467%	166	2,703	-45.588%
2024-11-05	2.80	2.93	2.80	2.87	+3.237%	117	2,861	-35.540%
2024-11-04	2.78	2.78	2.78	2.78	+4.906%	10	2,892	-33.453%
2024-11-01	2.76	2.76	2.59	2.65	-1.852%	168	2,892	-30.189%
2024-10-31	2.75	2.75	2.70	2.70	-6.574%	18	2,902	-31.481%
2024-10-30	2.76	2.92	2.76	2.89	+0.697%	84	2,901	-35.986%
2024-10-29	3.00	3.00	2.50	2.87	-23.467%	226	2,887	-35.540%
2024-10-28	3.60	3.75	3.55	3.75	+10.947%	140	2,681	-50.667%
2024-10-25	3.60	3.60	3.38	3.38	-4.789%	628	2,545	-45.266%
2024-10-24	3.50	3.55	3.46	3.55	+1.140%	1,179	2,231	-47.887%
2024-10-23	3.41	3.51	3.41	3.51	+4.776%	10	1,058	-47.293%
2024-10-22	3.56	3.56	3.35	3.35	+0.904%	23	1,068	-44.776%
2024-10-21	3.45	3.45	3.25	3.32	-3.768%	4	1,067	-44.277%
2024-10-18	3.45	3.45	3.45	3.45	+1.173%	6	1,067	-46.377%
2024-10-17	3.45	3.45	3.41	3.41	+3.333%	11	1,065	-45.748%
2024-10-16	3.35	3.40	3.30	3.30	0.000%	112	1,070	-43.939%
2024-10-15	3.30	3.30	3.30	3.30	+2.167%	1	1,164	-43.939%
2024-10-14	3.20	3.23	3.20	3.23	+2.215%	75	1,165	-42.724%
2024-10-11	3.15	3.16	3.15	3.16	+3.607%	672	1,218	-41.456%
2024-10-10	3.00	3.05	3.00	3.05	0.000%	32	896	-39.344%
2024-10-09	3.00	3.05	3.00	3.05	+1.667%	33	896	-39.344%
2024-10-07	3.00	3.00	3.00	3.00	+3.093%	20	885	-38.333%
2024-10-04	2.99	3.05	2.91	2.91	+2.105%	32	885	-36.426%
2024-10-03	2.90	2.90	2.85	2.85	-2.730%	20	869	-35.088%
2024-10-02	3.00	3.05	2.93	2.93	-6.984%	177	849	-36.860%
2024-10-01	3.10	3.15	3.10	3.15	+5.000%	15	672	-41.270%
2024-09-30	3.00	3.00	2.99	3.00	-4.762%	14	681	-38.333%
2024-09-27	3.20	3.25	3.15	3.15	+1.613%	78	671	-41.270%
2024-09-26	3.00	3.15	3.00	3.10	+6.897%	59	680	-40.323%
2024-09-25	2.85	2.92	2.80	2.90	-9.375%	42	682	-36.207%
2024-09-24	3.30	3.30	3.20	3.20	0.000%	289	640	-42.188%
2024-09-20	3.20	3.20	3.20	3.20	-7.246%	156	351	-42.188%
2024-09-19	3.45	3.45	3.45	3.45	+2.374%	101	273	-46.377%
2024-09-17	3.37	3.37	3.37	3.37	+6.984%	1	187	-45.104%
2024-09-13	3.15	3.15	3.15	3.15	+6.780%	2	186	-41.270%
2024-09-12	2.95	2.95	2.95	2.95	+7.664%	1	187	-37.288%
2024-09-10	2.74	2.74	2.74	2.74	-18.209%	15	187	-32.482%
2024-09-06	3.35	3.35	3.35	3.35	-0.888%	2	187	-44.776%
2024-09-03	3.38	3.38	3.38	3.38	-5.850%	1	186	-45.266%
2024-08-27	3.59	3.59	3.59	3.59	+2.865%	10	186	-48.468%
2024-08-26	3.65	3.65	3.49	3.49	-3.591%	8	176	-46.991%
2024-08-23	3.93	3.93	2.21	3.62	+4.928%	44	177	-48.895%
2024-08-22	3.40	3.45	3.40	3.45	+19.792%	2	178	-46.377%
2024-08-20	2.88	2.88	2.88	2.88	-7.097%	1	176	-35.764%
2024-08-19	3.25	3.25	3.10	3.10	+1.639%	10	177	-40.323%
2024-08-16	3.05	3.05	3.05	3.05	+12.963%	100	184	-39.344%
2024-08-13	2.50	2.70	2.50	2.70	+5.469%	32	194	-31.481%
2024-08-12	2.52	2.58	2.52	2.56	-7.914%	11	162	-27.734%
2024-08-08	2.73	2.78	2.73	2.78	+18.298%	2	172	-33.453%
2024-08-07	2.35	2.35	2.35	2.35	-9.615%	1	171	-21.277%
2024-08-06	2.46	2.63	2.41	2.60	+6.122%	31	170	-28.846%
2024-08-05	2.52	2.55	2.43	2.45	-7.547%	115	145	-24.490%
2024-08-02	3.20	3.20	2.63	2.65	-19.697%	58	30	-30.189%
2024-07-31	3.30	3.30	3.30	3.30	-33.333%	5	5	-43.939%
2024-02-14	4.95	4.95	4.95	4.95	0.000%	1	1,961	-62.626%
2024-02-13	4.85	4.95	4.85	4.95	-4.990%	3	1,962	-62.626%
2024-02-12	5.25	5.25	5.20	5.21	+5.894%	10	1,963	-64.491%
2024-02-09	4.94	5.10	4.92	4.92	-1.600%	37	1,960	-62.398%
2024-02-08	4.85	5.00	4.80	5.00	+1.010%	902	1,947	-63.000%
2024-02-07	5.00	5.00	4.70	4.95	+13.793%	42	1,414	-62.626%
2024-02-06	4.25	4.35	4.20	4.35	+7.407%	330	1,415	-57.471%
2024-02-05	4.20	4.20	4.00	4.05	-6.467%	13	1,412	-54.321%
2024-02-02	4.33	4.33	4.33	4.33	+0.698%	7	1,401	-57.275%
2024-01-31	4.30	4.30	4.30	4.30	+3.118%	2	1,408	-56.977%
2024-01-30	4.13	4.17	4.12	4.17	+6.923%	14	1,410	-55.635%
2024-01-29	3.90	3.90	3.85	3.90	+1.299%	12	1,404	-52.564%
2024-01-26	3.85	3.85	3.85	3.85	+10.632%	10	1,415	-51.948%
2024-01-25	3.49	3.50	3.11	3.48	-0.571%	10	1,405	-46.839%
2024-01-24	3.65	3.65	3.50	3.50	-4.110%	23	1,405	-47.143%
2024-01-22	3.75	3.75	3.60	3.65	+4.286%	14	1,392	-49.315%
2024-01-19	3.50	3.50	3.50	3.50	0.000%	2	1,379	-47.143%
2024-01-18	3.50	3.50	3.50	3.50	-4.110%	6	1,381	-47.143%
2024-01-17	3.65	3.65	3.60	3.65	-4.450%	63	1,375	-49.315%
2024-01-16	3.92	3.92	3.82	3.82	-0.521%	19	1,437	-51.571%
2024-01-12	3.85	4.00	3.80	3.84	+1.053%	36	1,412	-51.823%
2024-01-11	3.80	3.80	3.80	3.80	-8.873%	2	1,412	-51.316%
2024-01-05	4.30	4.34	4.13	4.17	+0.482%	25	1,414	-55.635%
2024-01-04	4.25	4.25	4.15	4.15	+1.220%	27	1,412	-55.422%
2024-01-03	4.20	4.20	4.10	4.10	-12.766%	4	1,388	-54.878%
2024-01-02	4.60	4.70	4.60	4.70	0.000%	37	1,385	-60.638%
2023-12-27	4.65	4.70	4.59	4.70	-2.893%	4	1,396	-60.638%
2023-12-26	4.70	4.84	4.69	4.84	+1.895%	14	1,398	-61.777%
2023-12-22	4.70	4.75	4.70	4.75	+7.223%	8	1,401	-61.053%
2023-12-21	4.40	4.43	4.40	4.43	+1.839%	3	1,401	-58.239%
2023-12-20	4.40	4.50	4.30	4.35	+1.163%	21	1,404	-57.471%
2023-12-19	4.40	4.45	4.30	4.30	-1.602%	5	1,403	-56.977%
2023-12-18	4.30	4.45	4.25	4.37	+0.924%	4	1,400	-57.666%
2023-12-15	4.40	4.40	4.33	4.33	-1.591%	3	1,400	-57.275%
2023-12-14	3.94	4.40	3.94	4.40	+22.222%	116	1,401	-57.955%
2023-12-13	3.60	3.65	3.44	3.60	-2.703%	28	1,493	-48.611%
2023-12-12	3.70	3.70	3.70	3.70	+0.271%	13	1,505	-50.000%
2023-12-11	3.75	3.75	3.69	3.69	+2.500%	2	1,494	-49.864%
2023-12-08	3.50	3.60	3.50	3.60	+4.348%	172	1,492	-48.611%
2023-12-07	3.35	3.49	3.35	3.45	+0.877%	10	1,573	-46.377%
2023-12-06	3.30	3.42	3.28	3.42	+2.703%	42	1,572	-45.906%
2023-12-05	3.35	3.35	3.20	3.33	+0.909%	13	1,542	-44.444%
2023-12-04	3.40	3.44	3.30	3.30	0.000%	28	1,531	-43.939%
2023-12-01	3.09	3.30	3.09	3.30	+10.000%	32	1,525	-43.939%
2023-11-30	3.30	3.30	2.99	3.00	-9.091%	192	1,537	-38.333%
2023-11-29	3.30	3.30	3.25	3.30	+6.452%	25	1,368	-43.939%
2023-11-28	3.05	3.11	3.01	3.10	+0.324%	36	1,383	-40.323%
2023-11-27	3.09	3.09	3.09	3.09	-3.135%	2	1,373	-40.129%
2023-11-24	3.19	3.26	3.19	3.19	+4.590%	25	1,371	-42.006%
2023-11-22	2.97	3.05	2.97	3.05	+0.993%	2	1,350	-39.344%
2023-11-21	2.99	3.02	2.95	3.02	-5.329%	194	1,350	-38.742%
2023-11-20	3.05	3.20	2.88	3.19	+2.903%	67	1,156	-42.006%
2023-11-17	3.10	3.10	3.03	3.10	+4.027%	181	1,151	-40.323%
2023-11-16	3.17	3.20	2.98	2.98	-8.025%	88	970	-37.919%
2023-11-15	3.19	3.30	3.19	3.24	+1.250%	12	894	-42.901%
2023-11-14	2.97	3.20	2.97	3.20	+16.364%	163	901	-42.188%
2023-11-13	2.80	2.80	2.75	2.75	-1.434%	4	891	-32.727%
2023-11-10	2.73	2.80	2.66	2.79	+4.104%	113	888	-33.692%
2023-11-09	2.92	2.92	2.68	2.68	-9.153%	71	780	-30.970%
2023-11-08	3.05	3.05	2.92	2.95	-3.279%	133	739	-37.288%
2023-11-07	3.30	3.30	2.97	3.05	-1.613%	32	625	-39.344%
2023-11-06	3.22	3.27	3.05	3.10	-7.463%	7	598	-40.323%
2023-11-03	3.25	3.40	3.25	3.35	+11.296%	91	596	-44.776%
2023-11-02	2.97	3.05	2.90	3.01	+4.152%	112	657	-38.538%
2023-11-01	2.87	2.89	2.83	2.89	+3.584%	115	703	-35.986%
2023-10-31	2.85	2.86	2.79	2.79	+4.104%	34	680	-33.692%
2023-10-30	2.92	2.98	2.63	2.68	-9.153%	154	648	-30.970%
2023-10-27	3.60	3.60	2.75	2.95	-27.160%	434	557	-37.288%
2023-10-26	4.10	4.10	4.00	4.05	-1.699%	30	154	-54.321%
2023-10-25	3.95	4.12	3.85	4.12	+3.000%	10	125	-55.097%
2023-10-24	4.00	4.00	4.00	4.00	-4.077%	5	112	-53.750%
2023-10-23	4.10	4.17	4.10	4.17	-1.651%	3	107	-55.635%
2023-10-19	4.20	4.24	4.20	4.24	-7.826%	16	89	-56.368%
2023-10-17	4.60	4.60	4.60	4.60	+4.545%	10	89	-59.783%
2023-10-16	4.45	4.45	4.40	4.40	-0.901%	4	79	-57.955%
2023-10-13	4.44	4.44	4.44	4.44	-3.478%	1	75	-58.333%
2023-10-12	4.50	4.60	4.50	4.60	-6.883%	20	74	-59.783%
2023-10-11	4.94	4.94	4.94	4.94	+8.096%	10	57	-62.551%
2023-10-09	4.53	4.57	4.53	4.57	-1.509%	6	47	-59.519%
2023-10-06	4.47	4.64	4.47	4.64	+2.655%	7	41	-60.129%
2023-10-05	4.52	4.52	4.52	4.52	-0.659%	6	40	-59.071%
2023-10-04	4.65	4.65	4.48	4.55	-2.151%	5	40	-59.341%
2023-10-03	4.65	4.65	4.65	4.65	-7.000%	2	39	-60.215%
2023-09-28	4.85	5.00	4.80	5.00	+2.669%	19	39	-63.000%
2023-09-27	4.99	4.99	4.87	4.87	-2.600%	2	29	-62.012%
2023-09-26	5.00	5.00	5.00	5.00	-0.794%	2	29	-63.000%
2023-09-25	5.04	5.04	5.04	5.04	+0.800%	2	29	-63.294%
2023-09-22	5.00	5.00	5.00	5.00	+3.093%	1	29	-63.000%
2023-09-21	4.85	4.85	4.85	4.85	-2.020%	1	29	-61.856%
2023-09-18	4.95	4.95	4.95	4.95	-3.883%	1	29	-62.626%
2023-09-15	5.21	5.21	4.94	5.15	-0.962%	18	29	-64.078%
2023-09-13	5.12	5.20	5.12	5.20	+8.333%	8	12	-64.423%
2023-09-11	4.75	4.80	4.75	4.80	0.000%	5	5	-61.458%