F270115C00013000
F Jan 15 2027 13.00 Call
optionOPRA
EODOct 13, 2026
0.50USD+11.111%(+0.05)734Vol17,917OI
F270115C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.4900 | 0.5200 | 0.4100 | 0.5000 | +11.111% | 734 | 17,287 | 0.000% |
| 2026-10-12 | 0.5400 | 0.5500 | 0.4300 | 0.4500 | -19.643% | 2,945 | 16,555 | +11.111% |
| 2026-10-09 | 0.5900 | 0.5900 | 0.5300 | 0.5600 | -6.667% | 182 | 16,567 | -10.714% |
| 2026-10-08 | 0.5300 | 0.6100 | 0.5100 | 0.6000 | +11.111% | 14,518 | 8,275 | -16.667% |
| 2026-10-07 | 0.6000 | 0.6000 | 0.5200 | 0.5400 | -11.475% | 308 | 8,085 | -7.407% |
| 2026-10-06 | 0.6000 | 0.6100 | 0.5600 | 0.6100 | +8.929% | 679 | 7,573 | -18.033% |
| 2026-10-05 | 0.6100 | 0.6500 | 0.5600 | 0.5600 | -6.667% | 122 | 7,502 | -10.714% |
| 2026-10-02 | 0.6200 | 0.6200 | 0.5500 | 0.6000 | -6.250% | 794 | 7,149 | -16.667% |
| 2026-10-01 | 0.5600 | 0.6400 | 0.5100 | 0.6400 | +10.345% | 1,217 | 7,160 | -21.875% |
| 2026-09-30 | 0.6400 | 0.6800 | 0.5300 | 0.5800 | -12.121% | 861 | 6,772 | -13.793% |
| 2026-09-29 | 0.7000 | 0.7000 | 0.6300 | 0.6600 | -4.348% | 339 | 6,733 | -24.242% |
| 2026-09-28 | 0.8400 | 0.8400 | 0.6600 | 0.6900 | -19.767% | 236 | 6,649 | -27.536% |
| 2026-09-25 | 0.4600 | 0.9100 | 0.4600 | 0.8600 | +3.614% | 288 | 6,561 | -41.860% |
| 2026-09-24 | 1.0000 | 1.0100 | 0.8300 | 0.8300 | -17.000% | 262 | 6,393 | -39.759% |
| 2026-09-23 | 1.0500 | 1.0600 | 0.9800 | 1.0000 | -8.257% | 81 | 6,357 | -50.000% |
| 2026-09-22 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | -6.838% | 161 | 6,354 | -54.128% |
| 2026-09-21 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | +0.862% | 64 | 6,347 | -57.265% |
| 2026-09-18 | 1.3000 | 1.3000 | 1.0800 | 1.1600 | -24.675% | 188 | 6,207 | -56.897% |
| 2026-09-17 | 1.4400 | 1.5600 | 1.4400 | 1.5400 | +23.200% | 25 | 6,222 | -67.532% |
| 2026-09-16 | 1.3400 | 1.3600 | 1.2500 | 1.2500 | -10.714% | 27 | 6,227 | -60.000% |
| 2026-09-15 | 1.5300 | 1.5600 | 1.4000 | 1.4000 | -15.663% | 2,559 | 7,952 | -64.286% |
| 2026-09-14 | 1.6500 | 1.6900 | 1.6000 | 1.6600 | -6.742% | 91 | 7,875 | -69.880% |
| 2026-09-11 | 1.7500 | 1.8200 | 1.7500 | 1.7800 | +4.706% | 30 | 7,868 | -71.910% |
| 2026-09-10 | 1.2500 | 1.7000 | 1.2500 | 1.7000 | +17.241% | 45 | 7,906 | -70.588% |
| 2026-09-09 | 1.8100 | 1.8100 | 1.4000 | 1.4500 | -21.196% | 28 | 7,881 | -65.517% |
| 2026-09-08 | 2.2200 | 2.2200 | 1.7000 | 1.8400 | -14.419% | 18 | 7,878 | -72.826% |
| 2026-09-04 | 2.1200 | 2.2000 | 2.1200 | 2.1500 | +5.911% | 15 | 7,888 | -76.744% |
| 2026-09-03 | 1.9000 | 2.0800 | 1.9000 | 2.0300 | +7.979% | 29 | 7,886 | -75.369% |
| 2026-09-02 | 1.8200 | 1.8800 | 1.6700 | 1.8800 | +17.500% | 21 | 7,905 | -73.404% |
| 2026-09-01 | 1.7500 | 1.7500 | 1.5500 | 1.6000 | -9.091% | 37 | 7,895 | -68.750% |
| 2026-08-31 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | +4.762% | 6 | 7,890 | -71.591% |
| 2026-08-28 | 1.8600 | 1.8600 | 1.6700 | 1.6800 | -8.696% | 18 | 7,884 | -70.238% |
| 2026-08-27 | 1.7400 | 1.8500 | 1.7400 | 1.8400 | +8.235% | 20 | 7,876 | -72.826% |
| 2026-08-26 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | -1.734% | 10 | 7,870 | -70.588% |
| 2026-08-25 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | -3.889% | 3 | 7,869 | -71.098% |
| 2026-08-24 | 2.0800 | 2.0800 | 1.6700 | 1.8000 | -16.279% | 78 | 7,814 | -72.222% |
| 2026-08-21 | 2.0300 | 2.1800 | 2.0300 | 2.1500 | +17.486% | 34 | 7,827 | -76.744% |
| 2026-08-20 | 1.8600 | 1.8800 | 1.8000 | 1.8300 | -13.679% | 15 | 7,820 | -72.678% |
| 2026-08-19 | 1.9500 | 2.1200 | 1.9500 | 2.1200 | +20.455% | 8 | 7,822 | -76.415% |
| 2026-08-18 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | -5.882% | 10 | 7,824 | -71.591% |
| 2026-08-17 | 1.9300 | 1.9600 | 1.8700 | 1.8700 | -10.526% | 4 | 7,824 | -73.262% |
| 2026-08-14 | 2.0000 | 2.1000 | 1.9500 | 2.0900 | +18.079% | 10 | 7,828 | -76.077% |
| 2026-08-13 | 1.8500 | 1.8500 | 1.7300 | 1.7700 | -1.667% | 6 | 7,826 | -71.751% |
| 2026-08-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 1 | 7,827 | -72.222% |
| 2026-08-11 | 1.9100 | 1.9700 | 1.8600 | 1.8600 | +3.333% | 110 | 7,834 | -73.118% |
| 2026-08-10 | 1.7600 | 1.8400 | 1.6700 | 1.8000 | -0.552% | 73 | 7,772 | -72.222% |
| 2026-08-07 | 1.6900 | 1.8100 | 1.6900 | 1.8100 | +5.848% | 30 | 7,766 | -72.376% |
| 2026-08-06 | 1.8900 | 1.8900 | 1.7100 | 1.7100 | -18.571% | 115 | 7,664 | -70.760% |
| 2026-08-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.960% | 1 | 7,663 | -76.190% |
| 2026-08-04 | 1.9800 | 2.0200 | 1.8800 | 2.0200 | -7.763% | 20 | 7,671 | -75.248% |
| 2026-08-03 | 2.5300 | 2.5500 | 2.1900 | 2.1900 | -8.368% | 30 | 7,666 | -77.169% |
| 2026-07-31 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | -1.240% | 1,001 | 7,013 | -79.079% |
| 2026-07-30 | 2.5500 | 2.7000 | 2.4200 | 2.4200 | -20.656% | 57 | 7,023 | -79.339% |
| 2026-07-29 | 3.0500 | 3.6400 | 2.9600 | 3.0500 | +14.662% | 602 | 7,291 | -83.607% |
| 2026-07-28 | 2.5500 | 2.6600 | 2.5500 | 2.6600 | +13.191% | 39 | 7,288 | -81.203% |
| 2026-07-27 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | +7.798% | 22 | 7,286 | -78.723% |
| 2026-07-24 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.863% | 8 | 7,294 | -77.064% |
| 2026-07-23 | 2.1300 | 2.1300 | 2.0200 | 2.0400 | -9.735% | 41 | 7,294 | -75.490% |
| 2026-07-22 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +0.893% | 1 | 7,294 | -77.876% |
| 2026-07-21 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | +9.804% | 8 | 7,302 | -77.679% |
| 2026-07-20 | 2.2300 | 2.2300 | 2.0400 | 2.0400 | -9.333% | 48 | 7,300 | -75.490% |
| 2026-07-17 | 2.3000 | 2.3800 | 2.2400 | 2.2500 | +6.132% | 41 | 7,315 | -77.778% |
| 2026-07-16 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -2.752% | 7 | 7,310 | -76.415% |
| 2026-07-15 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | +10.660% | 3 | 7,309 | -77.064% |
| 2026-07-14 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -0.505% | 2 | 7,308 | -74.619% |
| 2026-07-13 | 2.1000 | 2.2400 | 1.9800 | 1.9800 | -5.263% | 31 | 7,277 | -74.747% |
| 2026-07-10 | 1.9500 | 2.0900 | 1.9500 | 2.0900 | +14.208% | 8 | 7,277 | -76.077% |
| 2026-07-09 | 1.8000 | 1.8300 | 1.7500 | 1.8300 | +6.395% | 5 | 7,276 | -72.678% |
| 2026-07-08 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | -6.011% | 3 | 7,277 | -70.930% |
| 2026-07-07 | 1.8500 | 1.8600 | 1.8300 | 1.8300 | -8.500% | 3 | 7,277 | -72.678% |
| 2026-07-06 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | +21.212% | 4 | 7,278 | -75.000% |
| 2026-07-02 | 1.6800 | 1.7900 | 1.6000 | 1.6500 | -12.698% | 392 | 7,122 | -69.697% |
| 2026-07-01 | 1.9800 | 2.0000 | 1.8900 | 1.8900 | -10.849% | 13 | 7,112 | -73.545% |
| 2026-06-30 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | +0.474% | 30 | 7,111 | -76.415% |
| 2026-06-29 | 2.2000 | 2.3000 | 2.1100 | 2.1100 | -13.878% | 38 | 7,118 | -76.303% |
| 2026-06-26 | 2.2000 | 2.4500 | 2.2000 | 2.4500 | +6.522% | 3 | 7,120 | -79.592% |
| 2026-06-25 | 2.2600 | 2.3500 | 2.2500 | 2.3000 | +12.195% | 4 | 7,121 | -78.261% |
| 2026-06-24 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | -11.255% | 32 | 7,094 | -75.610% |
| 2026-06-23 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | +1.762% | 21 | 7,093 | -78.355% |
| 2026-06-22 | 2.5400 | 2.5400 | 2.2700 | 2.2700 | +2.715% | 15 | 7,097 | -77.974% |
| 2026-06-18 | 2.0400 | 2.3000 | 2.0400 | 2.2100 | -3.913% | 192 | 7,045 | -77.376% |
| 2026-06-17 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -11.538% | 13 | 7,035 | -78.261% |
| 2026-06-16 | 2.8000 | 2.8000 | 2.5000 | 2.6000 | -10.345% | 23 | 7,042 | -80.769% |
| 2026-06-15 | 3.2500 | 3.2500 | 2.8500 | 2.9000 | +1.399% | 404 | 7,320 | -82.759% |
| 2026-06-12 | 2.8800 | 2.9700 | 2.8600 | 2.8600 | +0.351% | 11 | 7,315 | -82.517% |
| 2026-06-11 | 2.5100 | 2.8500 | 2.4500 | 2.8500 | +14.458% | 30 | 7,329 | -82.456% |
| 2026-06-10 | 2.5900 | 2.7600 | 2.4900 | 2.4900 | -15.017% | 41 | 7,312 | -79.920% |
| 2026-06-09 | 3.2000 | 3.2000 | 2.7500 | 2.9300 | -5.484% | 9 | 7,313 | -82.935% |
| 2026-06-08 | 3.1500 | 3.1700 | 3.0400 | 3.1000 | +5.802% | 67 | 7,268 | -83.871% |
| 2026-06-05 | 3.0000 | 3.1000 | 2.8600 | 2.9300 | -9.846% | 34 | 7,252 | -82.935% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.2500 | 3.2500 | -10.959% | 37 | 7,247 | -84.615% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | -16.092% | 19 | 7,248 | -86.301% |
| 2026-06-02 | 4.3800 | 4.5000 | 3.9000 | 4.3500 | -3.974% | 127 | 7,266 | -88.506% |
| 2026-06-01 | 5.0400 | 5.0400 | 4.4000 | 4.5300 | -16.111% | 159 | 7,329 | -88.962% |
| 2026-05-29 | 4.5000 | 5.4000 | 4.5000 | 5.4000 | +22.727% | 122 | 7,404 | -90.741% |
| 2026-05-28 | 3.9200 | 4.5500 | 3.9200 | 4.4000 | +15.789% | 202 | 7,466 | -88.636% |
| 2026-05-27 | 3.6000 | 3.9600 | 3.6000 | 3.8000 | +10.145% | 437 | 7,512 | -86.842% |
| 2026-05-26 | 2.9300 | 3.5000 | 2.8400 | 3.4500 | +16.949% | 143 | 7,584 | -85.507% |
| 2026-05-22 | 2.2400 | 2.9600 | 2.2000 | 2.9500 | +46.766% | 485 | 7,635 | -83.051% |
| 2026-05-21 | 1.8100 | 2.1000 | 1.7500 | 2.0100 | +14.857% | 254 | 7,725 | -75.124% |
| 2026-05-20 | 1.5700 | 1.7800 | 1.5700 | 1.7500 | +5.422% | 587 | 7,616 | -71.429% |
| 2026-05-19 | 1.5000 | 1.7500 | 1.4300 | 1.6600 | +0.606% | 310 | 7,533 | -69.880% |
| 2026-05-18 | 1.8500 | 1.8500 | 1.6500 | 1.6500 | -13.158% | 322 | 7,287 | -69.697% |
| 2026-05-15 | 2.2400 | 2.3300 | 1.8300 | 1.9000 | -27.757% | 3,415 | 4,595 | -73.684% |
| 2026-05-14 | 2.0200 | 3.0400 | 2.0000 | 2.6300 | +32.828% | 1,315 | 4,207 | -80.989% |
| 2026-05-13 | 0.9500 | 2.2300 | 0.9500 | 1.9800 | +122.472% | 1,602 | 3,798 | -74.747% |
| 2026-05-12 | 0.8300 | 0.9100 | 0.8300 | 0.8900 | +2.299% | 56 | 3,771 | -43.820% |
| 2026-05-11 | 0.9100 | 0.9400 | 0.8500 | 0.8700 | -10.309% | 348 | 3,676 | -42.529% |
| 2026-05-08 | 0.9400 | 0.9900 | 0.9300 | 0.9700 | +6.593% | 30 | 3,675 | -48.454% |
| 2026-05-07 | 0.9200 | 0.9400 | 0.8700 | 0.9100 | -4.211% | 176 | 3,525 | -45.055% |
| 2026-05-06 | 0.9300 | 0.9500 | 0.8500 | 0.9500 | +28.378% | 189 | 3,427 | -47.368% |
| 2026-05-05 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | +8.824% | 658 | 2,817 | -32.432% |
| 2026-05-04 | 0.8000 | 0.8000 | 0.6600 | 0.6800 | -16.049% | 173 | 2,800 | -26.471% |
| 2026-05-01 | 0.8400 | 0.8600 | 0.7800 | 0.8100 | -10.000% | 195 | 2,774 | -38.272% |
| 2026-04-30 | 0.8100 | 0.9000 | 0.7400 | 0.9000 | -10.000% | 503 | 2,747 | -44.444% |
| 2026-04-29 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | -7.407% | 2,021 | 730 | -50.000% |
| 2026-04-28 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | -8.475% | 55 | 680 | -53.704% |
| 2026-04-27 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | +8.257% | 28 | 692 | -57.627% |
| 2026-04-24 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -2.679% | 204 | 661 | -54.128% |
| 2026-04-23 | 1.2100 | 1.2400 | 1.1200 | 1.1200 | -8.943% | 84 | 630 | -55.357% |
| 2026-04-22 | 1.3100 | 1.3100 | 1.2300 | 1.2300 | -8.889% | 24 | 611 | -59.350% |
| 2026-04-21 | 1.4000 | 1.4200 | 1.3500 | 1.3500 | +1.504% | 4 | 610 | -62.963% |
| 2026-04-20 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | -3.623% | 387 | 265 | -62.406% |
| 2026-04-17 | 1.3000 | 1.4900 | 1.3000 | 1.3800 | +15.966% | 78 | 265 | -63.768% |
| 2026-04-16 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | 0.000% | 209 | 0 | -57.983% |