Dark

F20270115C13
F Jan 15 2027 13.00 Call (F270115C00013000)
option OPRA

EOD

Aug 13, 2026

1.77-1.667%(-0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8500	1.8500	1.7300	1.7700	-1.667%	6	7,828	0.000%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-3.226%	1	7,826	-1.667%
2026-08-11	1.9100	1.9700	1.8600	1.8600	+3.333%	110	7,827	-4.839%
2026-08-10	1.7600	1.8400	1.6700	1.8000	-0.552%	73	7,834	-1.667%
2026-08-07	1.6900	1.8100	1.6900	1.8100	+5.848%	30	7,772	-2.210%
2026-08-06	1.8900	1.8900	1.7100	1.7100	-18.571%	115	7,766	+3.509%
2026-08-05	2.1000	2.1000	2.1000	2.1000	+3.960%	1	7,664	-15.714%
2026-08-04	1.9800	2.0200	1.8800	2.0200	-7.763%	20	7,663	-12.376%
2026-08-03	2.5300	2.5500	2.1900	2.1900	-8.368%	30	7,671	-19.178%
2026-07-31	2.2700	2.3900	2.2700	2.3900	-1.240%	1,001	7,666	-25.941%
2026-07-30	2.5500	2.7000	2.4200	2.4200	-20.656%	57	7,013	-26.860%
2026-07-29	3.0500	3.6400	2.9600	3.0500	+14.662%	602	7,023	-41.967%
2026-07-28	2.5500	2.6600	2.5500	2.6600	+13.191%	39	7,291	-33.459%
2026-07-27	2.4700	2.4700	2.3500	2.3500	+7.798%	22	7,288	-24.681%
2026-07-24	2.1800	2.1800	2.1800	2.1800	+6.863%	8	7,286	-18.807%
2026-07-23	2.1300	2.1300	2.0200	2.0400	-9.735%	41	7,294	-13.235%
2026-07-22	2.2600	2.2600	2.2600	2.2600	+0.893%	1	7,294	-21.681%
2026-07-21	2.2800	2.2800	2.2400	2.2400	+9.804%	8	7,294	-20.982%
2026-07-20	2.2300	2.2300	2.0400	2.0400	-9.333%	48	7,302	-13.235%
2026-07-17	2.3000	2.3800	2.2400	2.2500	+6.132%	41	7,300	-21.333%
2026-07-16	2.1200	2.1200	2.1200	2.1200	-2.752%	7	7,315	-16.509%
2026-07-15	2.2200	2.2200	2.1800	2.1800	+10.660%	3	7,310	-18.807%
2026-07-14	2.0000	2.0000	1.9700	1.9700	-0.505%	2	7,309	-10.152%
2026-07-13	2.1000	2.2400	1.9800	1.9800	-5.263%	31	7,308	-10.606%
2026-07-10	1.9500	2.0900	1.9500	2.0900	+14.208%	8	7,277	-15.311%
2026-07-09	1.8000	1.8300	1.7500	1.8300	+6.395%	5	7,277	-3.279%
2026-07-08	1.6800	1.7200	1.6800	1.7200	-6.011%	3	7,276	+2.907%
2026-07-07	1.8500	1.8600	1.8300	1.8300	-8.500%	3	7,277	-3.279%
2026-07-06	1.9300	2.0000	1.9300	2.0000	+21.212%	4	7,277	-11.500%
2026-07-02	1.6800	1.7900	1.6000	1.6500	-12.698%	392	7,122	+7.273%
2026-07-01	1.9800	2.0000	1.8900	1.8900	-10.849%	13	7,122	-6.349%
2026-06-30	2.1100	2.1200	2.1100	2.1200	+0.474%	30	7,112	-16.509%
2026-06-29	2.2000	2.3000	2.1100	2.1100	-13.878%	38	7,111	-16.114%
2026-06-26	2.2000	2.4500	2.2000	2.4500	+6.522%	3	7,118	-27.755%
2026-06-25	2.2600	2.3500	2.2500	2.3000	+12.195%	4	7,120	-23.043%
2026-06-24	2.1800	2.1800	2.0500	2.0500	-11.255%	32	7,121	-13.659%
2026-06-23	2.3000	2.3100	2.3000	2.3100	+1.762%	21	7,094	-23.377%
2026-06-22	2.5400	2.5400	2.2700	2.2700	+2.715%	15	7,093	-22.026%
2026-06-18	2.0400	2.3000	2.0400	2.2100	-3.913%	192	7,035	-19.910%
2026-06-17	2.5000	2.5000	2.3000	2.3000	-11.538%	13	7,035	-23.043%
2026-06-16	2.8000	2.8000	2.5000	2.6000	-10.345%	23	7,035	-31.923%
2026-06-15	3.2500	3.2500	2.8500	2.9000	+1.399%	404	7,042	-38.966%
2026-06-12	2.8800	2.9700	2.8600	2.8600	+0.351%	11	7,320	-38.112%
2026-06-11	2.5100	2.8500	2.4500	2.8500	+14.458%	30	7,315	-37.895%
2026-06-10	2.5900	2.7600	2.4900	2.4900	-15.017%	41	7,329	-28.916%
2026-06-09	3.2000	3.2000	2.7500	2.9300	-5.484%	9	7,312	-39.590%
2026-06-08	3.1500	3.1700	3.0400	3.1000	+5.802%	67	7,313	-42.903%
2026-06-05	3.0000	3.1000	2.8600	2.9300	-9.846%	34	7,268	-39.590%
2026-06-04	3.7000	3.7000	3.2500	3.2500	-10.959%	37	7,252	-45.538%
2026-06-03	3.9500	3.9500	3.6500	3.6500	-16.092%	19	7,247	-51.507%
2026-06-02	4.3800	4.5000	3.9000	4.3500	-3.974%	127	7,248	-59.310%
2026-06-01	5.0400	5.0400	4.4000	4.5300	-16.111%	159	7,266	-60.927%
2026-05-29	4.5000	5.4000	4.5000	5.4000	+22.727%	122	7,329	-67.222%
2026-05-28	3.9200	4.5500	3.9200	4.4000	+15.789%	202	7,404	-59.773%
2026-05-27	3.6000	3.9600	3.6000	3.8000	+10.145%	437	7,466	-53.421%
2026-05-26	2.9300	3.5000	2.8400	3.4500	+16.949%	143	7,512	-48.696%
2026-05-22	2.2400	2.9600	2.2000	2.9500	+46.766%	485	7,635	-40.000%
2026-05-21	1.8100	2.1000	1.7500	2.0100	+14.857%	254	7,725	-11.940%
2026-05-20	1.5700	1.7800	1.5700	1.7500	+5.422%	587	7,725	+1.143%
2026-05-19	1.5000	1.7500	1.4300	1.6600	+0.606%	310	7,287	+6.627%
2026-05-18	1.8500	1.8500	1.6500	1.6500	-13.158%	322	7,287	+7.273%
2026-05-15	2.2400	2.3300	1.8300	1.9000	-27.757%	3,415	7,287	-6.842%
2026-05-14	2.0200	3.0400	2.0000	2.6300	+32.828%	1,315	4,595	-32.700%
2026-05-13	0.9500	2.2300	0.9500	1.9800	+122.472%	1,602	3,771	-10.606%
2026-05-12	0.8300	0.9100	0.8300	0.8900	+2.299%	56	3,771	+98.876%
2026-05-11	0.9100	0.9400	0.8500	0.8700	-10.309%	348	3,771	+103.448%
2026-05-08	0.9400	0.9900	0.9300	0.9700	+6.593%	30	3,676	+82.474%
2026-05-07	0.9200	0.9400	0.8700	0.9100	-4.211%	176	3,675	+94.505%
2026-05-06	0.9300	0.9500	0.8500	0.9500	+28.378%	189	3,525	+86.316%
2026-05-05	0.7300	0.7600	0.7100	0.7400	+8.824%	658	3,427	+139.189%
2026-05-04	0.8000	0.8000	0.6600	0.6800	-16.049%	173	2,817	+160.294%
2026-05-01	0.8400	0.8600	0.7800	0.8100	-10.000%	195	2,774	+118.519%
2026-04-30	0.8100	0.9000	0.7400	0.9000	-10.000%	503	2,774	+96.667%
2026-04-29	1.0300	1.0600	1.0000	1.0000	-7.407%	2,021	2,747	+77.000%
2026-04-28	1.0600	1.1100	1.0600	1.0800	-8.475%	55	730	+63.889%
2026-04-27	1.1600	1.1900	1.1600	1.1800	+8.257%	28	680	+50.000%
2026-04-24	1.0900	1.0900	1.0900	1.0900	-2.679%	204	692	+62.385%
2026-04-23	1.2100	1.2400	1.1200	1.1200	-8.943%	84	661	+58.036%
2026-04-22	1.3100	1.3100	1.2300	1.2300	-8.889%	24	630	+43.902%
2026-04-21	1.4000	1.4200	1.3500	1.3500	+1.504%	4	610	+31.111%
2026-04-20	1.4000	1.4000	1.3200	1.3300	-3.623%	387	610	+33.083%
2026-04-17	1.3000	1.4900	1.3000	1.3800	+15.966%	78	265	+28.261%
2026-04-16	1.2900	1.2900	1.1900	1.1900	0.000%	209	0	+48.739%