Dark

F20270115C15
F Jan 15 2027 15.00 Call (F270115C00015000)
option OPRA

EOD

Aug 13, 2026

0.8500+4.938%(+0.0400)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9100	0.9100	0.8300	0.8500	+4.938%	126	4,177	0.000%
2026-08-12	0.8800	0.8800	0.8100	0.8100	-4.706%	72	4,231	+4.938%
2026-08-11	1.0000	1.0000	0.8500	0.8500	-5.556%	194	4,247	0.000%
2026-08-10	0.8600	0.9100	0.8500	0.9000	+2.273%	46	4,056	-5.556%
2026-08-07	0.8500	0.9200	0.8200	0.8800	+6.024%	88	4,055	-3.409%
2026-08-06	1.0000	1.0000	0.8300	0.8300	-20.192%	50	3,998	+2.410%
2026-08-05	1.1700	1.1700	1.0400	1.0400	-2.804%	74	4,002	-18.269%
2026-08-04	1.2100	1.2100	0.9500	1.0700	-10.084%	286	3,959	-20.561%
2026-08-03	1.5100	1.5100	1.1900	1.1900	-10.526%	13	3,738	-28.571%
2026-07-31	1.3000	1.3400	1.1900	1.3300	-8.276%	106	3,736	-36.090%
2026-07-30	1.4000	1.6600	1.3500	1.4500	-14.706%	99	3,721	-41.379%
2026-07-29	1.8300	2.3500	1.6900	1.7000	+7.595%	613	3,708	-50.000%
2026-07-28	1.4200	1.5800	1.4000	1.5800	+11.268%	156	3,912	-46.203%
2026-07-27	1.4000	1.4500	1.2700	1.4200	+16.393%	103	3,903	-40.141%
2026-07-24	1.2500	1.3300	1.2200	1.2200	+7.965%	69	3,879	-30.328%
2026-07-23	1.2000	1.2500	1.1100	1.1300	-13.077%	845	3,841	-24.779%
2026-07-22	1.2700	1.3500	1.2400	1.3000	+4.839%	74	3,960	-34.615%
2026-07-21	1.1000	1.2900	1.1000	1.2400	+12.727%	149	3,976	-31.452%
2026-07-20	1.2600	1.2600	1.0900	1.1000	-14.729%	16	4,038	-22.727%
2026-07-17	1.3900	1.3900	1.2900	1.2900	+8.403%	94	4,034	-34.109%
2026-07-16	1.1800	1.2500	1.1500	1.1900	-4.800%	271	3,973	-28.571%
2026-07-15	1.1700	1.2700	1.1700	1.2500	+9.649%	509	3,970	-32.000%
2026-07-14	1.1200	1.2000	1.0700	1.1400	+2.703%	88	3,932	-25.439%
2026-07-13	1.2800	1.2800	1.0800	1.1100	-7.500%	285	3,870	-23.423%
2026-07-10	1.0800	1.2100	1.0800	1.2000	+14.286%	1,777	3,776	-29.167%
2026-07-09	1.0100	1.0500	0.9400	1.0500	+10.526%	289	2,180	-19.048%
2026-07-08	0.9600	0.9800	0.9500	0.9500	-5.000%	32	2,137	-10.526%
2026-07-07	1.1200	1.1200	0.9800	1.0000	-11.504%	101	2,129	-15.000%
2026-07-06	0.9900	1.1500	0.9900	1.1300	+28.409%	217	2,092	-24.779%
2026-07-02	0.9900	0.9900	0.8600	0.8800	-17.757%	607	2,117	-3.409%
2026-07-01	1.2500	1.2500	1.0500	1.0700	-12.295%	103	2,117	-20.561%
2026-06-30	1.2200	1.3000	1.1500	1.2200	-5.426%	233	2,070	-30.328%
2026-06-29	1.3200	1.3800	1.2700	1.2900	-3.731%	150	2,022	-34.109%
2026-06-26	1.3000	1.5300	1.3000	1.3400	-5.634%	83	1,988	-36.567%
2026-06-25	1.3200	1.4500	1.3200	1.4200	+18.333%	69	2,007	-40.141%
2026-06-24	1.3000	1.3800	1.2000	1.2000	-8.397%	192	1,993	-29.167%
2026-06-23	1.2200	1.3800	1.2200	1.3100	-7.092%	555	1,978	-35.115%
2026-06-22	1.5000	1.5800	1.3600	1.4100	+2.920%	695	1,612	-39.716%
2026-06-18	1.2600	1.3700	1.2600	1.3700	+2.239%	93	1,253	-37.956%
2026-06-17	1.5900	1.6000	1.3400	1.3400	-20.238%	198	1,253	-36.567%
2026-06-16	1.7900	1.7900	1.6800	1.6800	-8.197%	7	1,253	-49.405%
2026-06-15	2.2100	2.2200	1.8300	1.8300	-0.543%	928	1,253	-53.552%
2026-06-12	1.7700	1.9800	1.7700	1.8400	+4.545%	68	759	-53.804%
2026-06-11	1.5800	1.7600	1.5800	1.7600	+10.000%	31	754	-51.705%
2026-06-10	1.6700	1.7000	1.6000	1.6000	-14.439%	231	727	-46.875%
2026-06-09	2.1800	2.1800	1.7200	1.8700	-7.426%	63	539	-54.545%
2026-06-08	2.0300	2.1100	1.9800	2.0200	+6.878%	30	489	-57.921%
2026-06-05	2.0700	2.0700	1.8500	1.8900	-18.884%	74	470	-55.026%
2026-06-04	2.4000	2.4500	2.2800	2.3300	-7.905%	206	403	-63.519%
2026-06-03	2.7900	2.8600	2.5300	2.5300	-15.947%	53	222	-66.403%
2026-06-02	2.8700	3.2000	2.6900	3.0100	-12.754%	83	172	-71.761%
2026-06-01	3.2700	3.6000	3.2700	3.4500	-11.538%	49	113	-75.362%
2026-05-29	3.8500	4.1000	3.6000	3.9000	+828.571%	110	69	-78.205%
2025-02-14	0.4400	0.4500	0.4100	0.4200	-6.667%	632	17,186	+102.381%
2025-02-13	0.4300	0.4500	0.4300	0.4500	+7.143%	28	17,186	+88.889%
2025-02-12	0.4200	0.4300	0.4000	0.4200	+2.439%	58	17,182	+102.381%
2025-02-11	0.4100	0.4300	0.4100	0.4100	-2.381%	148	17,189	+107.317%
2025-02-10	0.4400	0.4500	0.4000	0.4200	+2.439%	43	17,148	+102.381%
2025-02-07	0.4400	0.4700	0.4000	0.4100	-12.766%	854	17,142	+107.317%
2025-02-06	0.4000	0.5100	0.3700	0.4700	-14.545%	886	16,904	+80.851%
2025-02-05	0.5500	0.5700	0.5500	0.5500	-1.786%	116	16,461	+54.545%
2025-02-04	0.5300	0.5700	0.5100	0.5600	+5.660%	1,144	16,514	+51.786%
2025-02-03	0.5200	0.5500	0.4700	0.5300	-3.636%	680	17,604	+60.377%
2025-01-31	0.5900	0.6000	0.5300	0.5500	-3.509%	740	17,578	+54.545%
2025-01-30	0.6000	0.6100	0.5700	0.5700	+1.786%	20	17,496	+49.123%
2025-01-29	0.5800	0.6000	0.5600	0.5600	-3.448%	86	17,484	+51.786%
2025-01-28	0.5500	0.5800	0.5000	0.5800	-3.333%	662	17,433	+46.552%
2025-01-27	0.5800	0.6400	0.5600	0.6000	+11.111%	52	16,823	+41.667%
2025-01-24	0.5900	0.5900	0.5400	0.5400	-5.263%	78	16,811	+57.407%
2025-01-23	0.5500	0.6000	0.5200	0.5700	+1.786%	123	16,782	+49.123%
2025-01-22	0.6200	0.6200	0.5300	0.5600	-9.677%	217	16,729	+51.786%
2025-01-21	0.5700	0.6200	0.5600	0.6200	+6.897%	218	16,595	+37.097%
2025-01-17	0.5500	0.6000	0.5500	0.5800	+1.754%	216	16,422	+46.552%
2025-01-16	0.5600	0.5800	0.5600	0.5700	+3.636%	31	16,422	+49.123%
2025-01-15	0.5600	0.5800	0.5400	0.5500	+1.852%	319	16,433	+54.545%
2025-01-14	0.5400	0.5400	0.5200	0.5400	+1.887%	1,763	16,681	+57.407%
2025-01-13	0.5300	0.5300	0.5000	0.5300	-1.852%	74	18,219	+60.377%
2025-01-10	0.6000	0.6000	0.5200	0.5400	-1.818%	114	18,203	+57.407%
2025-01-08	0.5200	0.5500	0.4800	0.5500	0.000%	159	18,091	+54.545%
2025-01-07	0.6100	0.6100	0.5500	0.5500	-5.172%	29	18,091	+54.545%
2025-01-06	0.5900	0.6500	0.5800	0.5800	-1.695%	84	18,077	+46.552%
2025-01-03	0.5600	0.5900	0.5000	0.5900	+15.686%	930	18,067	+44.068%
2025-01-02	0.5500	0.5500	0.5000	0.5100	-12.069%	2,057	17,929	+66.667%
2024-12-31	0.5500	0.5900	0.5300	0.5800	+3.571%	3,129	13,055	+46.552%
2024-12-30	0.5500	0.5700	0.5300	0.5600	-6.667%	50	13,055	+51.786%
2024-12-27	0.5800	0.6000	0.5800	0.6000	0.000%	106	13,071	+41.667%
2024-12-26	0.5800	0.6000	0.5500	0.6000	+1.695%	67	13,058	+41.667%
2024-12-24	0.5600	0.5900	0.5600	0.5900	+1.724%	13	13,055	+44.068%
2024-12-23	0.5500	0.6400	0.5300	0.5800	0.000%	2,762	13,055	+46.552%
2024-12-20	0.5800	0.6800	0.5500	0.5800	+5.455%	257	10,397	+46.552%
2024-12-19	0.6000	0.6200	0.5400	0.5500	-8.333%	2,742	10,151	+54.545%
2024-12-18	0.6200	0.7000	0.6000	0.6000	-4.762%	216	7,466	+41.667%
2024-12-17	0.6700	0.6800	0.6000	0.6300	-1.563%	794	7,357	+34.921%
2024-12-16	0.7900	0.7900	0.6300	0.6400	-15.789%	187	6,579	+32.813%
2024-12-13	0.7400	0.7600	0.7400	0.7600	-2.564%	1,202	6,580	+11.842%
2024-12-12	0.7500	0.8100	0.7300	0.7800	+6.849%	3,189	5,979	+8.974%
2024-12-11	0.7800	0.7800	0.7000	0.7300	-8.750%	223	2,818	+16.438%
2024-12-10	0.7900	0.8000	0.7900	0.8000	+6.667%	18	2,653	+6.250%
2024-12-09	0.8300	0.8300	0.7400	0.7500	-2.597%	233	2,643	+13.333%
2024-12-06	0.7800	0.7800	0.7300	0.7700	+2.667%	200	2,440	+10.390%
2024-12-05	0.7500	0.7900	0.7200	0.7500	-8.537%	146	2,342	+13.333%
2024-12-04	0.8500	0.8500	0.7600	0.8200	-4.651%	74	2,206	+3.659%
2024-12-03	0.8800	0.8800	0.8600	0.8600	-4.444%	61	2,180	-1.163%
2024-12-02	1.0700	1.0700	0.9000	0.9000	-7.216%	36	2,180	-5.556%
2024-11-29	0.9700	1.0300	0.9700	0.9700	+2.105%	100	2,164	-12.371%
2024-11-27	0.9800	0.9800	0.9500	0.9500	-3.061%	8	2,210	-10.526%
2024-11-26	0.9400	1.0200	0.9400	0.9800	-4.854%	73	2,210	-13.265%
2024-11-25	1.0100	1.0600	1.0100	1.0300	+3.000%	191	2,179	-17.476%
2024-11-22	0.9000	1.1000	0.8100	1.0000	+12.360%	192	2,160	-15.000%
2024-11-21	0.8000	0.9100	0.8000	0.8900	+4.706%	25	2,076	-4.494%
2024-11-20	0.8800	0.8800	0.8400	0.8500	-15.000%	224	2,061	0.000%
2024-11-19	0.9500	1.0000	0.9500	1.0000	0.000%	5	1,857	-15.000%
2024-11-18	1.0000	1.0000	0.9500	1.0000	+5.263%	9	1,855	-15.000%
2024-11-15	0.9500	0.9500	0.9500	0.9500	+4.396%	4	1,850	-10.526%
2024-11-14	0.9300	0.9900	0.9100	0.9100	0.000%	56	1,850	-6.593%
2024-11-13	0.9500	0.9900	0.9000	0.9100	-4.211%	104	1,813	-6.593%
2024-11-12	0.9500	1.0000	0.9000	0.9500	-3.061%	465	1,807	-10.526%
2024-11-11	0.8800	0.9900	0.8800	0.9800	+15.294%	163	1,348	-13.265%
2024-11-08	0.8500	0.8900	0.8400	0.8500	-1.163%	224	1,277	0.000%
2024-11-07	0.9200	0.9500	0.8600	0.8600	-7.527%	81	1,198	-1.163%
2024-11-06	0.7500	1.0000	0.7500	0.9300	+29.167%	137	1,175	-8.602%
2024-11-05	0.7000	0.8000	0.7000	0.7200	+2.857%	37	1,151	+18.056%
2024-11-04	0.6900	0.8000	0.6900	0.7000	+7.692%	24	1,151	+21.429%
2024-11-01	0.6400	0.7000	0.6400	0.6500	-4.412%	16	1,151	+30.769%
2024-10-31	0.7200	0.7400	0.6400	0.6800	-8.108%	15	1,147	+25.000%
2024-10-30	0.7000	0.7700	0.6900	0.7400	+5.714%	34	1,134	+14.865%
2024-10-29	0.8100	0.9700	0.6400	0.7000	-30.693%	520	1,103	+21.429%
2024-10-28	1.0200	1.0600	1.0000	1.0100	+3.061%	235	676	-15.842%
2024-10-25	1.0000	1.0000	0.9200	0.9800	+1.031%	28	548	-13.265%
2024-10-24	0.9100	0.9800	0.9100	0.9700	+6.593%	6	549	-12.371%
2024-10-23	0.9500	0.9500	0.9100	0.9100	-1.087%	4	547	-6.593%
2024-10-22	0.9000	0.9200	0.8300	0.9200	+10.843%	31	547	-7.609%
2024-10-21	0.9500	0.9500	0.8300	0.8300	-11.702%	28	528	+2.410%
2024-10-18	0.9500	0.9700	0.8400	0.9400	+2.174%	46	521	-9.574%
2024-10-17	0.9200	0.9200	0.9200	0.9200	+4.545%	1	511	-7.609%
2024-10-16	0.9000	0.9300	0.8400	0.8800	+10.000%	238	511	-3.409%
2024-10-15	0.8400	0.8800	0.8000	0.8000	-4.762%	26	299	+6.250%
2024-10-14	0.8500	0.8500	0.8200	0.8400	-1.176%	6	299	+1.190%
2024-10-11	0.8600	0.8600	0.7800	0.8500	+2.410%	54	297	0.000%
2024-10-10	0.8000	0.8300	0.8000	0.8300	-2.353%	6	289	+2.410%
2024-10-09	0.8000	0.8500	0.7900	0.8500	+8.974%	68	284	0.000%
2024-10-08	0.7000	0.8000	0.7000	0.7800	+1.299%	4	289	+8.974%
2024-10-07	0.7900	0.7900	0.7000	0.7700	+5.479%	74	288	+10.390%
2024-10-04	0.7300	0.7300	0.7300	0.7300	-7.595%	2	225	+16.438%
2024-10-03	0.7300	0.7900	0.7300	0.7900	+6.757%	43	224	+7.595%
2024-10-02	0.7500	0.7700	0.7400	0.7400	-12.941%	27	193	+14.865%
2024-10-01	0.8200	0.8500	0.7900	0.8500	+10.390%	30	190	0.000%
2024-09-30	0.8100	0.8100	0.7400	0.7700	-6.098%	51	185	+10.390%
2024-09-27	0.7900	0.8300	0.7900	0.8200	+5.128%	68	193	+3.659%
2024-09-26	0.7500	0.7900	0.7500	0.7800	+8.333%	47	191	+8.974%
2024-09-25	0.7500	0.7500	0.7000	0.7200	-11.111%	9	191	+18.056%
2024-09-24	0.8100	0.8100	0.8000	0.8100	-6.897%	4	190	+4.938%
2024-09-23	1.0600	1.0600	0.8600	0.8700	+3.571%	22	189	-2.299%
2024-09-20	0.7900	0.8800	0.7800	0.8400	-6.667%	258	188	+1.190%
2024-09-19	0.9000	0.9000	0.9000	0.9000	-7.216%	10	76	-5.556%
2024-09-18	0.9700	0.9700	0.9700	0.9700	+11.494%	1	68	-12.371%
2024-09-17	0.9000	0.9600	0.8200	0.8700	+11.538%	77	67	-2.299%
2024-09-16	0.7800	0.7800	0.7800	0.7800	0.000%	1	1	+8.974%