Dark

F20270115C12
F Jan 15 2027 12.00 Call (F270115C00012000)
option OPRA

EOD

Aug 13, 2026

2.43+4.292%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4300	2.4300	2.4300	2.4300	+4.292%	1	399	0.000%
2026-08-12	2.3300	2.3300	2.3300	2.3300	-10.385%	1	399	+4.292%
2026-08-11	2.6400	2.6400	2.6000	2.6000	+13.043%	8	399	-6.538%
2026-08-10	2.2700	2.3000	2.2600	2.3000	-7.258%	19	393	+5.652%
2026-08-07	2.4000	2.4800	2.4000	2.4800	+9.251%	2	376	-2.016%
2026-08-06	2.5100	2.5800	2.2700	2.2700	-14.981%	46	376	+7.048%
2026-08-05	2.6700	2.6700	2.6700	2.6700	-0.373%	1	338	-8.989%
2026-08-04	2.5900	2.8000	2.5900	2.6800	-14.921%	8	337	-9.328%
2026-07-31	2.9200	3.1500	2.9200	3.1500	-1.869%	42	331	-22.857%
2026-07-30	3.2100	3.2100	3.2100	3.2100	-17.692%	3	292	-24.299%
2026-07-29	3.9500	4.3200	3.9000	3.9000	+19.266%	7	291	-37.692%
2026-07-28	3.2700	3.2700	3.2700	3.2700	+7.213%	2	292	-25.688%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+5.172%	1	292	-20.328%
2026-07-24	2.9000	2.9000	2.9000	2.9000	+7.407%	20	292	-16.207%
2026-07-23	2.7100	2.7100	2.6500	2.7000	-6.897%	24	312	-10.000%
2026-07-22	3.1200	3.1200	2.9000	2.9000	+3.203%	3	292	-16.207%
2026-07-21	2.8100	2.8100	2.8100	2.8100	+1.079%	2	291	-13.523%
2026-07-20	2.7800	2.7800	2.7800	2.7800	-4.795%	3	291	-12.590%
2026-07-17	2.6600	2.9200	2.6600	2.9200	+8.148%	5	288	-16.781%
2026-07-16	2.5400	2.7000	2.5400	2.7000	-4.255%	2	283	-10.000%
2026-07-15	2.8100	2.8200	2.8100	2.8200	+6.818%	2	283	-13.830%
2026-07-13	2.6400	2.6400	2.6400	2.6400	-2.941%	25	282	-7.955%
2026-07-10	2.6200	2.7200	2.6200	2.7200	+15.745%	6	282	-10.662%
2026-07-08	2.3500	2.3500	2.3500	2.3500	-6.000%	1	281	+3.404%
2026-07-07	2.5900	2.5900	2.5000	2.5000	-3.475%	26	281	-2.800%
2026-07-06	2.3300	2.5900	2.3300	2.5900	+19.355%	2	255	-6.178%
2026-07-02	2.1700	2.1700	2.1700	2.1700	-13.200%	115	170	+11.982%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-13.793%	1	170	-2.800%
2026-06-29	2.8700	2.9000	2.8500	2.9000	-2.357%	7	170	-16.207%
2026-06-26	2.9700	2.9700	2.9700	2.9700	+6.071%	2	166	-18.182%
2026-06-23	2.8500	2.8500	2.8000	2.8000	-1.060%	2	164	-13.214%
2026-06-22	3.0200	3.0500	2.8300	2.8300	+3.285%	13	163	-14.134%
2026-06-18	2.9300	2.9300	2.7400	2.7400	-17.964%	13	142	-11.314%
2026-06-16	3.4200	3.4200	3.3400	3.3400	-5.382%	4	142	-27.246%
2026-06-15	3.6000	3.6000	3.5100	3.5300	+1.437%	4	140	-31.161%
2026-06-11	3.1600	3.4800	3.1600	3.4800	+14.098%	7	139	-30.172%
2026-06-10	3.0500	3.0500	3.0500	3.0500	-17.568%	15	134	-20.328%
2026-06-09	3.9200	3.9200	3.7000	3.7000	-1.333%	3	121	-34.324%
2026-06-08	3.7500	3.7500	3.7500	3.7500	+2.740%	1	120	-35.200%
2026-06-05	3.6500	3.6500	3.6500	3.6500	-15.116%	3	120	-33.425%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-1.602%	3	117	-43.488%
2026-06-03	4.4000	4.4000	4.3700	4.3700	-28.361%	3	114	-44.394%
2026-05-29	5.8700	6.1000	5.8700	6.1000	+643.902%	113	113	-60.164%
2025-02-14	0.8200	0.8600	0.8100	0.8200	0.000%	352	6,914	+196.341%
2025-02-13	0.8200	0.8400	0.8100	0.8200	+2.500%	85	6,914	+196.341%
2025-02-12	0.7400	0.8200	0.7400	0.8000	0.000%	239	6,867	+203.750%
2025-02-11	0.7900	0.8000	0.7600	0.8000	0.000%	47	6,850	+203.750%
2025-02-10	0.7600	0.8100	0.7600	0.8000	+1.266%	193	6,824	+203.750%
2025-02-07	0.8200	0.8200	0.7500	0.7900	-3.659%	322	6,698	+207.595%
2025-02-06	0.8700	0.8900	0.7500	0.8200	-19.608%	669	6,596	+196.341%
2025-02-05	1.1000	1.1400	1.0100	1.0200	-7.273%	126	6,169	+138.235%
2025-02-04	1.0400	1.1000	1.0300	1.1000	+5.769%	271	6,205	+120.909%
2025-02-03	0.9700	1.0900	0.9300	1.0400	-3.704%	371	6,132	+133.654%
2025-01-31	1.1400	1.2100	1.0400	1.0800	-6.087%	702	6,110	+125.000%
2025-01-30	1.1700	1.1900	1.1400	1.1500	-1.709%	488	5,812	+111.304%
2025-01-29	1.0900	1.1700	1.0500	1.1700	+10.377%	122	5,423	+107.692%
2025-01-28	1.0400	1.0700	1.0200	1.0600	-13.115%	124	5,515	+129.245%
2025-01-27	1.0900	1.2200	1.0900	1.2200	+10.909%	457	5,394	+99.180%
2025-01-24	1.1600	1.1700	1.0900	1.1000	+1.852%	114	5,695	+120.909%
2025-01-23	1.0700	1.1500	1.0200	1.0800	-0.917%	86	5,708	+125.000%
2025-01-22	1.1400	1.1400	1.0600	1.0900	-12.097%	163	5,659	+122.936%
2025-01-21	1.1700	1.2400	1.1400	1.2400	+6.897%	120	5,611	+95.968%
2025-01-17	1.1200	1.1700	1.1100	1.1600	+6.422%	188	5,617	+109.483%
2025-01-16	1.0600	1.1000	1.0600	1.0900	0.000%	71	5,617	+122.936%
2025-01-15	1.0900	1.1200	1.0900	1.0900	+7.921%	84	5,626	+122.936%
2025-01-14	1.0300	1.0500	1.0000	1.0100	-0.980%	120	5,599	+140.594%
2025-01-13	1.0300	1.0300	0.9600	1.0200	+0.990%	753	5,628	+138.235%
2025-01-10	1.0500	1.0700	1.0000	1.0100	0.000%	252	4,911	+140.594%
2025-01-08	1.0100	1.0200	0.9600	1.0100	-1.942%	124	4,822	+140.594%
2025-01-07	1.0900	1.1100	1.0200	1.0300	-4.630%	247	4,822	+135.922%
2025-01-06	1.2000	1.2000	1.0800	1.0800	-3.571%	293	4,654	+125.000%
2025-01-03	0.9800	1.1300	0.9300	1.1200	+14.286%	1,736	4,808	+116.964%
2025-01-02	1.1000	1.1000	0.9800	0.9800	-6.667%	521	4,034	+147.959%
2024-12-31	1.1200	1.1400	1.0100	1.0500	-0.943%	231	3,563	+131.429%
2024-12-30	1.0900	1.1500	1.0300	1.0600	-4.505%	223	3,563	+129.245%
2024-12-27	1.1400	1.1900	1.1100	1.1100	-5.128%	58	3,482	+118.919%
2024-12-26	1.1200	1.1800	0.9900	1.1700	+1.739%	121	3,473	+107.692%
2024-12-24	1.1000	1.1500	1.0900	1.1500	+3.604%	37	3,431	+111.304%
2024-12-23	1.0700	1.1800	1.0300	1.1100	+0.909%	93	3,431	+118.919%
2024-12-20	1.0900	1.1500	1.0900	1.1000	-0.901%	73	3,441	+120.909%
2024-12-19	1.1600	1.1700	1.0500	1.1100	+1.835%	152	3,427	+118.919%
2024-12-18	1.2000	1.2200	1.0700	1.0900	-6.838%	311	3,324	+122.936%
2024-12-17	1.1700	1.2200	1.1400	1.1700	0.000%	31	3,017	+107.692%
2024-12-16	1.2000	1.2700	1.1000	1.1700	-13.333%	898	3,001	+107.692%
2024-12-13	1.3600	1.4300	1.3300	1.3500	-2.878%	54	2,286	+80.000%
2024-12-12	1.2300	1.3900	1.2300	1.3900	+3.731%	27	2,275	+74.820%
2024-12-11	1.4200	1.4200	1.2600	1.3400	-9.459%	149	2,285	+81.343%
2024-12-10	1.4200	1.5300	1.4200	1.4800	+5.714%	127	2,192	+64.189%
2024-12-09	1.5000	1.5500	1.4000	1.4000	+2.941%	42	2,147	+73.571%
2024-12-06	1.4300	1.4400	1.3500	1.3600	-1.449%	448	2,150	+78.676%
2024-12-05	1.4300	1.4600	1.3700	1.3800	-4.828%	377	1,967	+76.087%
2024-12-04	1.5200	1.5500	1.4100	1.4500	-7.051%	273	1,677	+67.586%
2024-12-03	1.6000	1.6200	1.5600	1.5600	-5.455%	83	1,568	+55.769%
2024-12-02	1.7200	1.7200	1.6500	1.6500	-5.714%	62	1,567	+47.273%
2024-11-29	1.7700	1.7700	1.7100	1.7500	+2.339%	8	1,559	+38.857%
2024-11-27	1.7600	1.7600	1.7100	1.7100	-0.581%	15	1,570	+42.105%
2024-11-26	2.0000	2.0000	1.6500	1.7200	-8.995%	126	1,570	+41.279%
2024-11-25	1.8000	1.9500	1.8000	1.8900	+5.000%	126	1,516	+28.571%
2024-11-22	1.5500	2.1600	1.5300	1.8000	+9.091%	462	1,452	+35.000%
2024-11-21	1.5200	1.6500	1.5200	1.6500	+10.000%	17	1,479	+47.273%
2024-11-20	1.6500	1.6600	1.5000	1.5000	-11.765%	77	1,475	+62.000%
2024-11-19	1.6800	1.8000	1.6800	1.7000	-4.494%	7	1,475	+42.941%
2024-11-18	1.7000	1.7800	1.7000	1.7800	+9.202%	100	1,472	+36.517%
2024-11-15	1.6300	1.7000	1.5500	1.6300	-2.395%	86	1,469	+49.080%
2024-11-14	1.7000	1.7700	1.6600	1.6700	+1.829%	124	1,474	+45.509%
2024-11-13	1.7000	1.7600	1.6400	1.6400	-2.959%	11	1,477	+48.171%
2024-11-12	1.7700	1.8000	1.6200	1.6900	-3.977%	54	1,480	+43.787%
2024-11-11	1.7000	1.8000	1.6700	1.7600	+8.642%	198	1,470	+38.068%
2024-11-08	1.5200	1.7100	1.5200	1.6200	+2.532%	302	1,452	+50.000%
2024-11-07	1.7000	1.7200	1.5300	1.5800	-8.671%	350	1,464	+53.797%
2024-11-06	1.5000	1.7600	1.4800	1.7300	+24.460%	150	1,607	+40.462%
2024-11-05	1.3500	1.4000	1.3000	1.3900	+9.449%	258	1,639	+74.820%
2024-11-04	1.2700	1.3500	1.2700	1.2700	+2.419%	109	1,650	+91.339%
2024-11-01	1.3400	1.3400	1.2400	1.2400	-2.362%	348	1,604	+95.968%
2024-10-31	1.4000	1.4000	1.2700	1.2700	-9.286%	90	1,504	+91.339%
2024-10-30	1.3200	1.4000	1.2500	1.4000	+4.478%	149	1,468	+73.571%
2024-10-29	1.4100	1.5800	1.2400	1.3400	-28.342%	691	1,341	+81.343%
2024-10-28	2.2000	2.2000	1.7300	1.8700	+10.000%	386	955	+29.947%
2024-10-25	1.7400	1.7400	1.6500	1.7000	+0.592%	94	921	+42.941%
2024-10-24	1.7500	1.7500	1.6900	1.6900	+0.595%	4	917	+43.787%
2024-10-23	1.7200	1.9300	1.6800	1.6800	+1.818%	11	913	+44.643%
2024-10-22	1.5800	1.7000	1.4900	1.6500	+5.769%	445	920	+47.273%
2024-10-21	1.6500	1.6700	1.5400	1.5600	-6.024%	141	813	+55.769%
2024-10-18	1.7000	1.7000	1.5700	1.6600	0.000%	90	733	+46.386%
2024-10-17	1.5900	1.6800	1.5900	1.6600	+7.097%	20	730	+46.386%
2024-10-16	1.5900	1.6500	1.5500	1.5500	-2.516%	21	723	+56.774%
2024-10-15	1.5800	1.5900	1.5600	1.5900	-4.217%	131	707	+52.830%
2024-10-14	1.5000	1.7000	1.5000	1.6600	+10.667%	151	730	+46.386%
2024-10-11	1.4300	1.5300	1.4300	1.5000	+2.041%	50	581	+62.000%
2024-10-10	1.4800	1.5000	1.4100	1.4700	+0.685%	8	565	+65.306%
2024-10-09	1.3500	1.5000	1.3500	1.4600	+5.036%	44	566	+66.438%
2024-10-08	1.4000	1.4200	1.3900	1.3900	-3.472%	7	567	+74.820%
2024-10-07	1.4500	1.4600	1.4400	1.4400	+2.857%	12	564	+68.750%
2024-10-04	1.4700	1.4700	1.3600	1.4000	+2.941%	56	553	+73.571%
2024-10-03	1.3700	1.4100	1.3300	1.3600	-3.546%	42	546	+78.676%
2024-10-02	1.5000	1.5000	1.3500	1.4100	-7.843%	23	521	+72.340%
2024-10-01	1.4700	1.5300	1.4200	1.5300	+8.511%	5	501	+58.824%
2024-09-30	1.3900	1.4200	1.3500	1.4100	-6.000%	138	500	+72.340%
2024-09-27	1.5000	1.5500	1.5000	1.5000	+2.740%	188	425	+62.000%
2024-09-26	1.4000	1.4700	1.4000	1.4600	+8.148%	42	462	+66.438%
2024-09-25	1.4300	1.4300	1.2700	1.3500	-12.338%	181	438	+80.000%
2024-09-24	1.6000	1.6000	1.5000	1.5400	-0.645%	140	441	+57.792%
2024-09-23	1.5000	1.5700	1.5000	1.5500	+0.649%	32	326	+56.774%
2024-09-20	1.5500	1.5500	1.4700	1.5400	-3.750%	206	313	+57.792%
2024-09-19	1.6200	1.7000	1.3800	1.6000	+6.667%	86	220	+51.875%
2024-09-18	1.6000	1.7300	1.5000	1.5000	-3.226%	41	171	+62.000%
2024-09-17	1.3800	1.7100	1.3800	1.5500	+3.333%	136	139	+56.774%
2024-09-16	1.6000	1.6000	1.2600	1.5000	0.000%	13	12	+62.000%