F270115C00014000
F Jan 15 2027 14.00 Call
optionOPRA
EODOct 13, 2026
0.27USD+17.391%(+0.04)96Vol10,740OI
F270115C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.2300 | 0.2700 | 0.2200 | 0.2700 | +17.391% | 96 | 10,746 | 0.000% |
| 2026-10-12 | 0.2900 | 0.3000 | 0.2200 | 0.2300 | -20.690% | 227 | 10,734 | +17.391% |
| 2026-10-09 | 0.3900 | 0.3900 | 0.2800 | 0.2900 | -14.706% | 83 | 10,686 | -6.897% |
| 2026-10-08 | 0.2600 | 0.3400 | 0.2600 | 0.3400 | +9.677% | 121 | 10,594 | -20.588% |
| 2026-10-07 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | -6.061% | 62 | 10,592 | -12.903% |
| 2026-10-06 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | +3.125% | 184 | 10,553 | -18.182% |
| 2026-10-05 | 0.2500 | 0.3600 | 0.2500 | 0.3200 | -5.882% | 464 | 10,522 | -15.625% |
| 2026-10-02 | 0.3600 | 0.3700 | 0.3000 | 0.3400 | -2.857% | 6,172 | 6,132 | -20.588% |
| 2026-10-01 | 0.3100 | 0.3500 | 0.3000 | 0.3500 | +16.667% | 205 | 6,144 | -22.857% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -21.053% | 665 | 5,878 | -10.000% |
| 2026-09-29 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | -5.000% | 306 | 5,854 | -28.947% |
| 2026-09-28 | 0.4900 | 0.4900 | 0.3800 | 0.4000 | -20.000% | 108 | 5,864 | -32.500% |
| 2026-09-25 | 0.4900 | 0.5400 | 0.4400 | 0.5000 | +2.041% | 220 | 5,843 | -46.000% |
| 2026-09-24 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | -20.968% | 588 | 5,597 | -44.898% |
| 2026-09-23 | 0.6600 | 0.6600 | 0.5800 | 0.6200 | -4.615% | 222 | 5,497 | -56.452% |
| 2026-09-22 | 0.7300 | 0.7400 | 0.6400 | 0.6500 | -10.959% | 167 | 5,482 | -58.462% |
| 2026-09-21 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | -1.351% | 464 | 5,248 | -63.014% |
| 2026-09-18 | 0.9300 | 0.9300 | 0.6700 | 0.7400 | -27.451% | 2,179 | 3,967 | -63.514% |
| 2026-09-17 | 0.9600 | 1.0600 | 0.9600 | 1.0200 | +20.000% | 118 | 3,973 | -73.529% |
| 2026-09-16 | 0.9200 | 0.9400 | 0.8100 | 0.8500 | -6.593% | 381 | 3,818 | -68.235% |
| 2026-09-15 | 1.1300 | 1.1300 | 0.9100 | 0.9100 | -21.552% | 149 | 3,725 | -70.330% |
| 2026-09-14 | 1.1500 | 1.1600 | 1.0500 | 1.1600 | +0.870% | 151 | 3,594 | -76.724% |
| 2026-09-11 | 1.2200 | 1.2500 | 1.1500 | 1.1500 | -2.542% | 504 | 3,306 | -76.522% |
| 2026-09-10 | 0.8600 | 1.1900 | 0.8500 | 1.1800 | +21.649% | 67 | 3,275 | -77.119% |
| 2026-09-09 | 1.2600 | 1.2800 | 0.9700 | 0.9700 | -19.167% | 47 | 3,241 | -72.165% |
| 2026-09-08 | 1.5200 | 1.5200 | 1.1500 | 1.2000 | -22.581% | 153 | 3,146 | -77.500% |
| 2026-09-04 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | +8.392% | 23 | 3,163 | -82.581% |
| 2026-09-03 | 1.2600 | 1.4500 | 1.2600 | 1.4300 | +6.716% | 41 | 3,195 | -81.119% |
| 2026-09-02 | 1.2000 | 1.3400 | 1.1400 | 1.3400 | +22.936% | 256 | 3,193 | -79.851% |
| 2026-09-01 | 1.1400 | 1.2200 | 1.0700 | 1.0900 | -9.917% | 221 | 3,162 | -75.229% |
| 2026-08-31 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | +6.140% | 107 | 3,101 | -77.686% |
| 2026-08-28 | 1.2000 | 1.2100 | 1.1300 | 1.1400 | -10.236% | 25 | 3,085 | -76.316% |
| 2026-08-27 | 1.2000 | 1.2800 | 1.2000 | 1.2700 | +5.833% | 18 | 3,074 | -78.740% |
| 2026-08-26 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | -3.226% | 28 | 3,059 | -77.500% |
| 2026-08-25 | 1.1700 | 1.2900 | 1.1700 | 1.2400 | -1.587% | 2,040 | 2,577 | -78.226% |
| 2026-08-24 | 1.5000 | 1.5000 | 1.1800 | 1.2600 | -21.739% | 62 | 2,569 | -78.571% |
| 2026-08-21 | 1.4600 | 1.6100 | 1.4000 | 1.6100 | +28.800% | 114 | 2,652 | -83.230% |
| 2026-08-20 | 1.4800 | 1.4800 | 1.2100 | 1.2500 | -19.355% | 58 | 2,639 | -78.400% |
| 2026-08-19 | 1.3700 | 1.5500 | 1.2900 | 1.5500 | +21.094% | 109 | 2,584 | -82.581% |
| 2026-08-18 | 1.2800 | 1.2900 | 1.2300 | 1.2800 | -4.478% | 629 | 2,575 | -78.906% |
| 2026-08-17 | 1.4600 | 1.4600 | 1.3000 | 1.3400 | -12.418% | 403 | 2,349 | -79.851% |
| 2026-08-14 | 1.3900 | 1.5500 | 1.3700 | 1.5300 | +22.400% | 625 | 2,175 | -82.353% |
| 2026-08-13 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | +0.806% | 34 | 2,148 | -78.400% |
| 2026-08-12 | 1.2900 | 1.3200 | 1.2200 | 1.2400 | -3.876% | 154 | 2,184 | -78.226% |
| 2026-08-11 | 1.3900 | 1.4000 | 1.2900 | 1.2900 | 0.000% | 25 | 2,175 | -79.070% |
| 2026-08-10 | 1.2100 | 1.3000 | 1.1600 | 1.2900 | 0.000% | 198 | 2,157 | -79.070% |
| 2026-08-07 | 1.2100 | 1.3100 | 1.2100 | 1.2900 | +3.200% | 26 | 2,156 | -79.070% |
| 2026-08-06 | 1.3100 | 1.3500 | 1.2300 | 1.2500 | -13.793% | 86 | 2,090 | -78.400% |
| 2026-08-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 2 | 2,088 | -81.379% |
| 2026-08-04 | 1.6000 | 1.6000 | 1.4000 | 1.4500 | -12.121% | 37 | 2,074 | -81.379% |
| 2026-08-03 | 1.9300 | 1.9500 | 1.5900 | 1.6500 | -7.303% | 10 | 2,071 | -83.636% |
| 2026-07-31 | 1.6500 | 1.7800 | 1.6500 | 1.7800 | -9.645% | 8 | 2,071 | -84.831% |
| 2026-07-30 | 2.0000 | 2.0000 | 1.8000 | 1.9700 | -9.633% | 34 | 2,046 | -86.294% |
| 2026-07-29 | 2.2500 | 2.9500 | 2.1400 | 2.1800 | +12.371% | 511 | 2,022 | -87.615% |
| 2026-07-28 | 1.8900 | 2.0300 | 1.8800 | 1.9400 | +14.793% | 210 | 2,022 | -86.082% |
| 2026-07-27 | 1.9000 | 1.9200 | 1.6900 | 1.6900 | +0.595% | 99 | 2,023 | -84.024% |
| 2026-07-24 | 1.6700 | 1.6800 | 1.6300 | 1.6800 | +9.804% | 34 | 2,008 | -83.929% |
| 2026-07-23 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | -10.526% | 442 | 2,124 | -82.353% |
| 2026-07-22 | 1.8600 | 1.8600 | 1.7000 | 1.7100 | +3.636% | 71 | 2,142 | -84.211% |
| 2026-07-21 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | +5.769% | 2,105 | 4,083 | -83.636% |
| 2026-07-20 | 1.5800 | 1.5900 | 1.4900 | 1.5600 | -11.364% | 1,094 | 3,672 | -82.692% |
| 2026-07-17 | 1.7300 | 1.7600 | 1.7000 | 1.7600 | +9.317% | 8 | 3,675 | -84.659% |
| 2026-07-16 | 1.6400 | 1.6400 | 1.5900 | 1.6100 | -4.167% | 9 | 3,670 | -83.230% |
| 2026-07-15 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | +12.000% | 157 | 3,669 | -83.929% |
| 2026-07-14 | 1.5500 | 1.5500 | 1.4300 | 1.5000 | 0.000% | 61 | 3,679 | -82.000% |
| 2026-07-13 | 1.5800 | 1.7000 | 1.4900 | 1.5000 | -5.063% | 83 | 3,640 | -82.000% |
| 2026-07-10 | 1.3600 | 1.6200 | 1.3600 | 1.5800 | +15.328% | 339 | 3,342 | -82.911% |
| 2026-07-09 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | +5.385% | 168 | 3,336 | -80.292% |
| 2026-07-08 | 1.1800 | 1.3300 | 1.1800 | 1.3000 | -7.143% | 119 | 3,284 | -79.231% |
| 2026-07-07 | 1.4500 | 1.4500 | 1.3400 | 1.4000 | -7.285% | 96 | 3,260 | -80.714% |
| 2026-07-06 | 1.5600 | 1.5600 | 1.3400 | 1.5100 | +23.770% | 184 | 3,184 | -82.119% |
| 2026-07-02 | 1.4300 | 1.4300 | 1.1900 | 1.2200 | -19.205% | 733 | 2,644 | -77.869% |
| 2026-07-01 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | -3.205% | 5 | 2,644 | -82.119% |
| 2026-06-30 | 1.6500 | 1.6500 | 1.5500 | 1.5600 | -12.360% | 2,372 | 322 | -82.692% |
| 2026-06-29 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | -8.718% | 71 | 253 | -84.831% |
| 2026-06-26 | 1.7400 | 1.9500 | 1.7400 | 1.9500 | +3.175% | 49 | 253 | -86.154% |
| 2026-06-25 | 1.7200 | 1.8900 | 1.7200 | 1.8900 | +18.868% | 24 | 241 | -85.714% |
| 2026-06-24 | 1.6800 | 1.6800 | 1.5600 | 1.5900 | -10.169% | 37 | 222 | -83.019% |
| 2026-06-23 | 1.7400 | 1.8300 | 1.7100 | 1.7700 | +2.312% | 5 | 220 | -84.746% |
| 2026-06-22 | 1.8700 | 2.0200 | 1.7300 | 1.7300 | +0.581% | 16 | 226 | -84.393% |
| 2026-06-18 | 1.6000 | 1.7300 | 1.6000 | 1.7200 | -1.714% | 57 | 199 | -84.302% |
| 2026-06-17 | 1.9500 | 1.9500 | 1.7300 | 1.7500 | -18.605% | 43 | 184 | -84.571% |
| 2026-06-16 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | -5.702% | 29 | 158 | -87.442% |
| 2026-06-15 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | -0.870% | 52 | 136 | -88.158% |
| 2026-06-12 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +6.977% | 17 | 126 | -88.261% |
| 2026-06-11 | 1.9700 | 2.1500 | 1.9700 | 2.1500 | +4.878% | 4 | 126 | -87.442% |
| 2026-06-10 | 2.2300 | 2.2300 | 2.0500 | 2.0500 | -10.480% | 6 | 125 | -86.829% |
| 2026-06-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -8.400% | 10 | 125 | -88.210% |
| 2026-06-08 | 2.6100 | 2.6100 | 2.5000 | 2.5000 | +9.170% | 21 | 105 | -89.200% |
| 2026-06-05 | 2.8500 | 2.8500 | 2.2900 | 2.2900 | -11.923% | 42 | 101 | -88.210% |
| 2026-06-04 | 2.9500 | 2.9500 | 2.6000 | 2.6000 | -17.460% | 14 | 95 | -89.615% |
| 2026-06-03 | 3.2000 | 3.2000 | 3.0500 | 3.1500 | -11.268% | 33 | 93 | -91.429% |
| 2026-06-02 | 3.4500 | 3.6800 | 3.2300 | 3.5500 | -11.028% | 48 | 57 | -92.394% |
| 2026-06-01 | 4.5000 | 4.5000 | 3.9900 | 3.9900 | -9.112% | 61 | 2 | -93.233% |
| 2026-05-29 | 4.3800 | 4.3900 | 4.3800 | 4.3900 | 0.000% | 2 | 0 | -93.850% |