Dark

F20270115C10
F Jan 15 2027 10.00 Call (F270115C00010000)
option OPRA

Inactive

Jul 30, 2026

4.93-12.433%(-0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9300	4.9300	4.9300	4.9300	-12.433%	4	67	0.000%
2026-07-29	5.5700	5.6300	5.5700	5.6300	+17.292%	2	64	-12.433%
2026-07-28	4.8000	4.8000	4.8000	4.8000	+8.352%	1	66	+2.708%
2026-07-20	4.4300	4.4300	4.4300	4.4300	+4.235%	9	66	+11.287%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+3.659%	7	57	+16.000%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-5.747%	7	64	+20.244%
2026-07-13	4.3500	4.3500	4.3500	4.3500	+2.353%	1	64	+13.333%
2026-07-10	3.9900	4.2500	3.9900	4.2500	+14.865%	56	64	+16.000%
2026-07-08	3.7700	3.7900	3.6700	3.7000	-3.896%	20	83	+33.243%
2026-07-07	3.9500	3.9500	3.8500	3.8500	-7.674%	11	64	+28.052%
2026-07-06	4.1700	4.1700	4.1700	4.1700	+15.833%	1	53	+18.225%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-17.241%	5	47	+36.944%
2026-06-29	4.3500	4.3500	4.3500	4.3500	-0.911%	10	47	+13.333%
2026-06-26	5.4500	5.4500	4.3900	4.3900	+0.920%	22	37	+12.301%
2026-06-25	4.1500	4.5000	4.1500	4.3500	+4.819%	12	18	+13.333%
2026-06-24	4.2300	4.2300	4.1500	4.1500	-12.447%	4	14	+18.795%
2026-06-16	5.0000	5.0000	4.7400	4.7400	-7.961%	2	11	+4.008%
2026-06-15	5.8000	5.8000	5.1500	5.1500	-2.830%	2	9	-4.272%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-18.462%	1	7	-6.981%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-10.345%	5	6	-24.154%
2026-06-01	7.2500	7.2500	7.2500	7.2500	-9.375%	1	6	-32.000%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+479.710%	5	5	-38.375%
2025-02-14	1.4000	1.4100	1.3600	1.3800	+2.222%	230	11,545	+257.246%
2025-02-13	1.3000	1.3900	1.2000	1.3500	+3.846%	375	11,545	+265.185%
2025-02-12	1.3900	1.3900	1.1900	1.3000	+2.362%	709	11,344	+279.231%
2025-02-11	1.3100	1.3100	1.1800	1.2700	-2.308%	213	10,842	+288.189%
2025-02-10	1.3100	1.3300	1.2300	1.3000	0.000%	2,478	10,721	+279.231%
2025-02-07	1.3400	1.3500	1.2500	1.3000	-2.256%	2,012	8,320	+279.231%
2025-02-06	1.4400	1.6100	1.2700	1.3300	-20.833%	1,648	7,744	+270.677%
2025-02-05	1.8000	1.8200	1.6800	1.6800	-2.326%	109	6,796	+193.452%
2025-02-04	1.7500	1.7600	1.6700	1.7200	+4.242%	142	6,731	+186.628%
2025-02-03	1.5700	1.7600	1.5000	1.6500	-2.941%	260	6,637	+198.788%
2025-01-31	1.7900	1.8600	1.7000	1.7000	0.000%	566	6,446	+190.000%
2025-01-30	1.9000	1.9000	1.7000	1.7000	-7.609%	632	6,213	+190.000%
2025-01-29	1.7300	1.8400	1.7300	1.8400	+5.747%	286	6,283	+167.935%
2025-01-28	1.7500	1.7500	1.6000	1.7400	-8.421%	699	6,461	+183.333%
2025-01-27	1.8300	1.9000	1.7700	1.9000	+7.345%	448	5,894	+159.474%
2025-01-24	1.1600	1.9000	1.1600	1.7700	-1.117%	496	5,693	+178.531%
2025-01-23	1.7300	1.7900	1.6200	1.7900	+2.286%	81	5,522	+175.419%
2025-01-22	1.9600	1.9600	1.6700	1.7500	-10.256%	321	5,498	+181.714%
2025-01-21	1.8100	2.0000	1.8100	1.9500	+7.735%	163	5,427	+152.821%
2025-01-17	1.6200	1.8300	1.6200	1.8100	+4.023%	140	5,371	+172.376%
2025-01-16	1.7500	1.7900	1.7000	1.7400	+2.353%	79	5,371	+183.333%
2025-01-15	1.6900	1.7700	1.6800	1.7000	+4.294%	540	5,324	+190.000%
2025-01-14	1.6200	1.6600	1.5800	1.6300	+2.516%	98	5,147	+202.454%
2025-01-13	1.6100	1.6100	1.5300	1.5900	-1.242%	46	5,069	+210.063%
2025-01-10	1.6300	1.7100	1.6000	1.6100	-1.227%	100	5,034	+206.211%
2025-01-08	1.6500	1.6700	1.5400	1.6300	-1.212%	218	4,842	+202.454%
2025-01-07	1.7500	1.8000	1.6200	1.6500	-5.172%	377	4,842	+198.788%
2025-01-06	1.7000	1.9200	1.7000	1.7400	+2.959%	284	4,551	+183.333%
2025-01-03	1.6000	1.7700	1.5000	1.6900	+7.643%	424	4,311	+191.716%
2025-01-02	1.7300	1.7400	1.5700	1.5700	-9.249%	329	4,161	+214.013%
2024-12-31	1.7100	1.7900	1.6600	1.7300	+0.581%	168	3,893	+184.971%
2024-12-30	1.7000	1.7400	1.6900	1.7200	-2.273%	28	3,893	+186.628%
2024-12-27	1.8400	1.8500	1.7500	1.7600	-3.297%	32	3,877	+180.114%
2024-12-26	1.8100	1.9600	1.7400	1.8200	0.000%	214	3,892	+170.879%
2024-12-24	1.7700	1.8200	1.7200	1.8200	+4.598%	34	3,878	+170.879%
2024-12-23	1.7900	1.8000	1.6500	1.7400	-3.333%	135	3,878	+183.333%
2024-12-20	1.7300	1.9500	1.7000	1.8000	+4.046%	133	3,777	+173.889%
2024-12-19	1.6500	1.8800	1.6500	1.7300	+2.976%	96	3,649	+184.971%
2024-12-18	1.8500	1.9100	1.6200	1.6800	-6.667%	241	3,579	+193.452%
2024-12-17	1.7800	1.9000	1.7800	1.8000	0.000%	236	3,374	+173.889%
2024-12-16	1.9000	2.0200	1.7200	1.8000	-12.621%	309	3,191	+173.889%
2024-12-13	2.0500	2.1100	2.0300	2.0600	+1.478%	122	3,007	+139.320%
2024-12-12	2.0500	2.1000	2.0100	2.0300	-0.976%	52	2,951	+142.857%
2024-12-11	2.1000	2.1100	2.0000	2.0500	-6.818%	75	2,971	+140.488%
2024-12-10	2.2100	2.2600	2.1800	2.2000	+0.457%	97	2,907	+124.091%
2024-12-09	2.2800	2.3300	2.1900	2.1900	+3.302%	49	2,834	+125.114%
2024-12-06	2.1500	2.2100	2.0500	2.1200	-0.469%	270	2,847	+132.547%
2024-12-05	2.1600	2.1900	2.1000	2.1300	-3.182%	308	2,918	+131.455%
2024-12-04	2.2900	2.3400	2.1800	2.2000	-6.383%	216	2,860	+124.091%
2024-12-03	2.3900	2.3900	2.3500	2.3500	-5.242%	60	2,714	+109.787%
2024-12-02	2.5800	2.5800	2.4400	2.4800	-0.800%	47	2,654	+98.790%
2024-11-29	2.5600	2.5800	2.5000	2.5000	-1.961%	6	2,639	+97.200%
2024-11-27	2.5600	2.6200	2.5500	2.5500	0.000%	405	2,282	+93.333%
2024-11-26	2.6200	2.6200	2.4000	2.5500	-8.273%	39	2,282	+93.333%
2024-11-25	2.6600	2.8100	2.4600	2.7800	+2.963%	109	2,290	+77.338%
2024-11-22	2.3800	2.7500	2.3800	2.7000	+19.469%	744	2,337	+82.593%
2024-11-21	2.4000	2.4500	2.2600	2.2600	-3.830%	25	2,501	+118.142%
2024-11-20	2.3300	2.3900	2.2200	2.3500	+11.374%	159	2,501	+109.787%
2024-11-19	2.6100	2.6100	2.1100	2.1100	-15.600%	2	2,545	+133.649%
2024-11-18	2.5600	2.5600	2.5000	2.5000	-1.575%	6	2,545	+97.200%
2024-11-15	2.5000	2.5900	2.4700	2.5400	+1.600%	90	2,550	+94.094%
2024-11-14	2.4600	2.5400	2.4500	2.5000	-0.794%	9	2,523	+97.200%
2024-11-13	2.5600	2.5600	2.5000	2.5200	+0.800%	24	2,521	+95.635%
2024-11-12	2.6400	2.6400	2.3900	2.5000	-5.303%	88	2,541	+97.200%
2024-11-11	2.6200	2.7000	2.5500	2.6400	+10.000%	1,052	2,467	+86.742%
2024-11-08	2.5900	2.5900	2.3600	2.4000	-1.235%	320	2,662	+105.417%
2024-11-07	2.3800	2.5800	2.3800	2.4300	-4.706%	70	2,513	+102.881%
2024-11-06	2.3500	2.5500	2.1700	2.5500	+18.605%	470	2,478	+93.333%
2024-11-05	2.1000	2.1500	2.0500	2.1500	+9.137%	221	2,886	+129.302%
2024-11-04	1.9900	2.0500	1.9700	1.9700	+2.604%	91	3,071	+150.254%
2024-11-01	1.9600	2.0200	1.9200	1.9200	-4.000%	2,198	2,996	+156.771%
2024-10-31	2.0900	2.0900	1.9500	2.0000	-3.382%	294	1,911	+146.500%
2024-10-30	2.0000	2.1000	2.0000	2.0700	-0.481%	52	1,750	+138.164%
2024-10-29	2.2600	2.4300	1.9000	2.0800	-21.212%	464	1,706	+137.019%
2024-10-28	2.6000	2.8000	2.5400	2.6400	+3.529%	290	1,308	+86.742%
2024-10-25	2.5000	2.5500	2.4200	2.5500	+1.594%	58	1,092	+93.333%
2024-10-24	2.5000	2.5900	2.5000	2.5100	+2.033%	28	1,099	+96.414%
2024-10-23	2.5500	2.5500	2.4600	2.4600	+1.653%	34	1,081	+100.407%
2024-10-22	2.4200	2.4200	2.4200	2.4200	+2.979%	4	1,070	+103.719%
2024-10-21	2.3800	2.4300	2.3500	2.3500	-2.490%	34	1,070	+109.787%
2024-10-18	2.5000	2.5100	2.4100	2.4100	-2.429%	82	1,066	+104.564%
2024-10-17	2.5000	2.5000	2.4700	2.4700	+2.917%	11	1,039	+99.595%
2024-10-16	2.5600	2.5600	2.3400	2.4000	+0.418%	58	1,038	+105.417%
2024-10-15	2.3600	2.3900	2.3500	2.3900	+2.137%	6	1,063	+106.276%
2024-10-14	2.2500	2.3500	2.2500	2.3400	+5.405%	15	1,063	+110.684%
2024-10-11	2.2500	2.3000	2.2200	2.2200	-0.893%	40	1,057	+122.072%
2024-10-10	2.1600	2.2500	2.1600	2.2400	+1.818%	136	1,041	+120.089%
2024-10-09	2.1800	2.2000	2.1800	2.2000	+1.382%	11	1,102	+124.091%
2024-10-08	2.1600	2.1700	2.0700	2.1700	+0.930%	51	1,091	+127.189%
2024-10-07	2.1800	2.1800	2.1500	2.1500	-0.463%	8	1,070	+129.302%
2024-10-04	2.1200	2.1600	2.1000	2.1600	+8.000%	10	1,062	+128.241%
2024-10-03	2.0900	2.0900	2.0000	2.0000	-4.306%	60	1,059	+146.500%
2024-10-02	2.1600	2.1600	2.0800	2.0900	-8.333%	158	1,020	+135.885%
2024-10-01	2.3200	2.3200	2.1700	2.2800	+7.547%	19	890	+116.228%
2024-09-30	2.2000	2.2000	2.1000	2.1200	-2.304%	44	872	+132.547%
2024-09-27	2.2500	2.5000	2.1700	2.1700	-2.691%	70	859	+127.189%
2024-09-26	2.1400	2.2300	2.1400	2.2300	+8.780%	121	853	+121.076%
2024-09-25	2.0000	2.1100	1.9500	2.0500	-9.692%	487	914	+140.488%
2024-09-24	2.3000	2.3400	2.2700	2.2700	-0.439%	124	507	+117.181%
2024-09-23	2.2800	2.2800	2.2800	2.2800	-0.870%	10	397	+116.228%
2024-09-20	2.3000	2.3000	2.2500	2.3000	-0.433%	56	387	+114.348%
2024-09-19	2.5100	2.5500	2.3100	2.3100	-6.478%	30	359	+113.420%
2024-09-18	2.4500	2.5000	2.4200	2.4700	+8.811%	132	348	+99.595%
2024-09-17	2.4600	2.4900	2.2700	2.2700	-0.873%	25	226	+117.181%
2024-09-16	2.1900	2.4200	2.1700	2.2900	0.000%	212	209	+115.284%