Dark

F20270115C17
F Jan 15 2027 17.00 Call (F270115C00017000)
option OPRA

EOD

Aug 13, 2026

0.39000.000%(0.0000)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4000	0.4000	0.3900	0.3900	0.000%	101	1,896	0.000%
2026-08-12	0.3900	0.3900	0.3900	0.3900	-11.364%	5	1,996	0.000%
2026-08-11	0.4700	0.4700	0.4400	0.4400	+4.762%	20	2,001	-11.364%
2026-08-10	0.3600	0.4300	0.3600	0.4200	-4.545%	80	1,981	-7.143%
2026-08-07	0.4100	0.4400	0.4100	0.4400	+10.000%	5	1,918	-11.364%
2026-08-06	0.4800	0.4800	0.4000	0.4000	-20.000%	7	1,913	-2.500%
2026-08-05	0.5800	0.5800	0.5000	0.5000	-1.961%	44	1,914	-22.000%
2026-08-04	0.5000	0.5200	0.4700	0.5100	-13.559%	50	1,904	-23.529%
2026-08-03	0.6000	0.6200	0.5900	0.5900	-11.940%	810	1,898	-33.898%
2026-07-31	0.6000	0.6700	0.6000	0.6700	-10.667%	30	2,697	-41.791%
2026-07-30	0.9600	0.9600	0.6600	0.7500	-16.667%	257	2,677	-48.000%
2026-07-29	1.0000	1.4000	0.9000	0.9000	+5.882%	1,584	2,498	-56.667%
2026-07-28	0.8100	0.8700	0.7300	0.8500	+16.438%	223	2,299	-54.118%
2026-07-27	0.8000	0.8000	0.6900	0.7300	+8.955%	436	2,227	-46.575%
2026-07-24	0.6700	0.6700	0.6700	0.6700	+8.065%	2	1,798	-41.791%
2026-07-23	0.6300	0.6300	0.6200	0.6200	-11.429%	8	1,796	-37.097%
2026-07-22	0.7000	0.7300	0.6800	0.7000	0.000%	44	1,799	-44.286%
2026-07-21	0.6500	0.7000	0.6400	0.7000	+18.644%	14	1,813	-44.286%
2026-07-20	0.6500	0.6500	0.5900	0.5900	-15.714%	54	1,800	-33.898%
2026-07-17	0.6000	0.7100	0.6000	0.7000	+7.692%	18	1,792	-44.286%
2026-07-16	0.6800	0.6900	0.6400	0.6500	-5.797%	42	1,795	-40.000%
2026-07-15	0.7000	0.7000	0.6900	0.6900	+15.000%	4	1,782	-43.478%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-1.639%	21	1,781	-35.000%
2026-07-13	0.6800	0.6900	0.6100	0.6100	-8.955%	117	1,762	-36.066%
2026-07-10	0.6000	0.6700	0.6000	0.6700	+15.517%	15	1,765	-41.791%
2026-07-09	0.5400	0.5900	0.5400	0.5800	+20.833%	10	1,751	-32.759%
2026-07-08	0.5500	0.5600	0.4800	0.4800	-12.727%	10	1,749	-18.750%
2026-07-07	0.6000	0.6000	0.5500	0.5500	-14.063%	167	1,749	-29.091%
2026-07-06	0.5300	0.6400	0.5300	0.6400	+30.612%	77	1,722	-39.063%
2026-07-02	0.6400	0.6400	0.4900	0.4900	-20.968%	64	1,721	-20.408%
2026-07-01	0.6500	0.6500	0.5900	0.6200	-7.463%	21	1,721	-37.097%
2026-06-30	0.7000	0.7000	0.6700	0.6700	-14.103%	202	1,721	-41.791%
2026-06-29	0.7500	0.7800	0.7200	0.7800	-7.143%	68	1,899	-50.000%
2026-06-26	0.7500	0.8400	0.7500	0.8400	+6.329%	15	1,900	-53.571%
2026-06-25	0.7400	0.8500	0.7400	0.7900	+6.757%	345	1,890	-50.633%
2026-06-24	0.7600	0.7600	0.7200	0.7400	-6.329%	260	1,610	-47.297%
2026-06-23	0.7000	0.7900	0.7000	0.7900	+1.282%	221	1,616	-50.633%
2026-06-22	0.9000	0.9600	0.7800	0.7800	-4.878%	181	1,409	-50.000%
2026-06-18	0.8000	0.8200	0.7500	0.8200	0.000%	55	1,280	-52.439%
2026-06-17	0.9900	0.9900	0.8200	0.8200	-21.154%	32	1,280	-52.439%
2026-06-16	1.1100	1.1100	1.0400	1.0400	-11.111%	23	1,280	-62.500%
2026-06-15	1.3700	1.3700	1.0800	1.1700	-2.500%	73	1,281	-66.667%
2026-06-12	1.2800	1.2800	1.1500	1.2000	+20.000%	19	1,231	-67.500%
2026-06-11	0.9700	1.0000	0.9700	1.0000	-4.762%	21	1,214	-61.000%
2026-06-10	1.1600	1.2000	1.0500	1.0500	-12.500%	12	1,194	-62.857%
2026-06-09	1.3800	1.3800	1.1300	1.2000	-9.091%	19	1,198	-67.500%
2026-06-08	1.2900	1.3500	1.2700	1.3200	+3.937%	25	1,189	-70.455%
2026-06-05	1.0600	1.2900	1.0600	1.2700	-11.189%	1,178	1,183	-69.291%
2026-06-04	1.6300	1.6300	1.4300	1.4300	-19.663%	1,027	1,542	-72.727%
2026-06-03	1.9700	1.9700	1.7800	1.7800	-16.038%	105	552	-78.090%
2026-06-02	2.0400	2.1200	1.8600	2.1200	-15.200%	177	486	-81.604%
2026-06-01	2.6800	2.6800	2.4700	2.5000	-11.972%	50	333	-84.400%
2026-05-29	2.4800	2.9400	2.4800	2.8400	+1,083.333%	323	297	-86.268%
2025-02-13	0.2900	0.3100	0.2200	0.2400	-20.000%	197	1,790	+62.500%
2025-02-12	0.2800	0.3000	0.2800	0.3000	+3.448%	50	1,790	+30.000%
2025-02-11	0.3000	0.3000	0.2800	0.2900	0.000%	114	1,745	+34.483%
2025-02-10	0.2900	0.3000	0.2500	0.2900	-14.706%	56	1,632	+34.483%
2025-02-07	0.2900	0.3400	0.2600	0.3400	+21.429%	188	1,596	+14.706%
2025-02-06	0.3800	0.3800	0.2600	0.2800	-24.324%	209	1,511	+39.286%
2025-02-05	0.3800	0.3800	0.3500	0.3700	+2.778%	106	1,388	+5.405%
2025-02-03	0.3800	0.3800	0.3600	0.3600	0.000%	6	1,465	+8.333%
2025-01-31	0.3800	0.3800	0.3600	0.3600	-12.195%	12	1,459	+8.333%
2025-01-30	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,457	-4.878%
2025-01-29	0.3600	0.3800	0.3600	0.3800	+15.152%	5	1,457	+2.632%
2025-01-28	0.3300	0.3300	0.3000	0.3300	-15.385%	6	1,453	+18.182%
2025-01-27	0.3700	0.4100	0.3700	0.3900	+2.632%	68	1,453	0.000%
2025-01-23	0.3400	0.3900	0.3400	0.3800	+2.703%	8	1,485	+2.632%
2025-01-22	0.4000	0.4000	0.3500	0.3700	-2.632%	65	1,483	+5.405%
2025-01-21	0.3800	0.4300	0.3800	0.3800	+2.703%	153	1,486	+2.632%
2025-01-17	0.3500	0.3800	0.3500	0.3700	+5.714%	22	1,456	+5.405%
2025-01-16	0.3600	0.3600	0.3500	0.3500	-2.778%	34	1,456	+11.429%
2025-01-15	0.3500	0.3600	0.3500	0.3600	+2.857%	5	1,426	+8.333%
2025-01-14	0.3600	0.3600	0.3500	0.3500	0.000%	10	1,423	+11.429%
2025-01-13	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,417	+11.429%
2025-01-10	0.3700	0.3700	0.3700	0.3700	+2.778%	2	1,416	+5.405%
2025-01-08	0.3600	0.4400	0.3600	0.3600	0.000%	60	1,358	+8.333%
2025-01-07	0.4000	0.4000	0.3600	0.3600	-10.000%	33	1,358	+8.333%
2025-01-06	0.4200	0.4200	0.4000	0.4000	+21.212%	55	1,326	-2.500%
2025-01-03	0.3300	0.3300	0.3300	0.3300	-8.333%	4	1,272	+18.182%
2025-01-02	0.3900	0.3900	0.3500	0.3600	-7.692%	49	1,272	+8.333%
2024-12-31	0.4000	0.4000	0.3900	0.3900	+2.632%	2	1,293	0.000%
2024-12-30	0.3800	0.3800	0.3800	0.3800	-5.000%	3	1,293	+2.632%
2024-12-27	0.4700	0.4700	0.4000	0.4000	-14.894%	84	1,290	-2.500%
2024-12-26	0.4100	0.4700	0.4100	0.4700	+14.634%	2	1,290	-17.021%
2024-12-24	0.4100	0.4100	0.4100	0.4100	+2.500%	11	1,284	-4.878%
2024-12-23	0.3800	0.4200	0.3700	0.4000	-4.762%	165	1,284	-2.500%
2024-12-20	0.4300	0.4500	0.3700	0.4200	+10.526%	21	1,168	-7.143%
2024-12-19	0.4600	0.4600	0.3800	0.3800	-5.000%	8	1,159	+2.632%
2024-12-18	0.4500	0.4500	0.4000	0.4000	-25.926%	60	1,157	-2.500%
2024-12-17	0.4700	0.5400	0.4700	0.5400	+31.707%	11	1,097	-27.778%
2024-12-16	0.4000	0.4700	0.4000	0.4100	-14.583%	55	1,086	-4.878%
2024-12-13	0.5400	0.5400	0.4800	0.4800	+6.667%	6	1,070	-18.750%
2024-12-12	0.6000	0.6000	0.4500	0.4500	-8.163%	7	1,068	-13.333%
2024-12-11	0.5000	0.5300	0.4900	0.4900	-10.909%	27	1,068	-20.408%
2024-12-10	0.5800	0.5800	0.5500	0.5500	+5.769%	7	1,066	-29.091%
2024-12-09	0.6000	0.6000	0.5000	0.5200	-1.887%	12	1,066	-25.000%
2024-12-06	0.5100	0.5700	0.5100	0.5300	-5.357%	52	1,055	-26.415%
2024-12-05	0.5000	0.5600	0.5000	0.5600	+5.660%	12	1,031	-30.357%
2024-12-04	0.5900	0.6000	0.5300	0.5300	-7.018%	5	1,021	-26.415%
2024-12-03	0.6000	0.6200	0.5600	0.5700	-5.000%	16	1,017	-31.579%
2024-12-02	0.6500	0.6500	0.5600	0.6000	-10.448%	447	1,003	-35.000%
2024-11-29	0.6500	0.7000	0.6500	0.6700	-1.471%	8	815	-41.791%
2024-11-26	0.6800	0.6800	0.6800	0.6800	-4.225%	1	814	-42.647%
2024-11-25	0.7100	0.7100	0.7100	0.7100	-4.054%	1	813	-45.070%
2024-11-22	0.7100	0.7500	0.7100	0.7400	+23.333%	52	812	-47.297%
2024-11-21	0.6000	0.6000	0.6000	0.6000	+3.448%	2	799	-35.000%
2024-11-20	0.6000	0.6500	0.5100	0.5800	-13.433%	21	799	-32.759%
2024-11-19	0.6700	0.6700	0.6700	0.6700	+9.836%	5	787	-41.791%
2024-11-18	0.6500	0.6500	0.6100	0.6100	-7.576%	3	787	-36.066%
2024-11-15	0.7000	0.7000	0.6400	0.6600	-2.941%	12	785	-40.909%
2024-11-14	0.6800	0.6800	0.6800	0.6800	+13.333%	2	784	-42.647%
2024-11-13	0.6200	0.6700	0.5700	0.6000	-3.226%	125	783	-35.000%
2024-11-12	0.6900	0.6900	0.6200	0.6200	-10.145%	46	683	-37.097%
2024-11-11	0.6400	0.7300	0.6400	0.6900	+15.000%	42	682	-43.478%
2024-11-08	0.5800	0.6600	0.5600	0.6000	+1.695%	816	646	-35.000%
2024-11-07	0.5900	0.5900	0.5900	0.5900	-1.667%	10	279	-33.898%
2024-11-06	0.5300	0.6000	0.5300	0.6000	+22.449%	70	269	-35.000%
2024-11-05	0.5000	0.5000	0.4900	0.4900	+4.255%	2	233	-20.408%
2024-11-04	0.4900	0.4900	0.4200	0.4700	+6.818%	4	231	-17.021%
2024-11-01	0.4900	0.4900	0.4400	0.4400	-6.383%	26	230	-11.364%
2024-10-31	0.4700	0.4700	0.4700	0.4700	-6.000%	4	221	-17.021%
2024-10-30	0.4700	0.5000	0.4700	0.5000	+2.041%	28	220	-22.000%
2024-10-29	0.4800	0.5200	0.4700	0.4900	-26.866%	42	206	-20.408%
2024-10-28	0.6700	0.6700	0.6700	0.6700	+8.065%	10	183	-41.791%
2024-10-25	0.6400	0.6400	0.6100	0.6200	+3.333%	80	193	-37.097%
2024-10-24	0.6500	0.6500	0.5600	0.6000	-3.226%	15	188	-35.000%
2024-10-22	0.6000	0.6200	0.6000	0.6200	+12.727%	55	175	-37.097%
2024-10-21	0.5500	0.6400	0.5500	0.5500	-12.698%	3	125	-29.091%
2024-10-18	0.6000	0.6400	0.5600	0.6300	+5.000%	54	124	-38.095%
2024-10-17	0.6000	0.6000	0.6000	0.6000	0.000%	25	104	-35.000%
2024-10-16	0.6000	0.6200	0.5700	0.6000	+5.263%	15	121	-35.000%
2024-10-15	0.5700	0.5700	0.5700	0.5700	+5.556%	1	120	-31.579%
2024-10-14	0.6100	0.6100	0.5400	0.5400	0.000%	2	119	-27.778%
2024-10-11	0.5400	0.5700	0.5400	0.5400	-5.263%	12	119	-27.778%
2024-10-09	0.5800	0.5800	0.5700	0.5700	+16.327%	5	122	-31.579%
2024-10-08	0.5500	0.5500	0.4900	0.4900	-2.000%	7	117	-20.408%
2024-10-04	0.5000	0.5200	0.5000	0.5000	0.000%	20	112	-22.000%
2024-10-03	0.5200	0.5200	0.5000	0.5000	-5.660%	50	103	-22.000%
2024-10-02	0.5400	0.5400	0.4900	0.5300	0.000%	6	53	-26.415%
2024-10-01	0.4900	0.5300	0.4900	0.5300	+8.163%	13	49	-26.415%
2024-09-30	0.5100	0.5100	0.4900	0.4900	-18.333%	12	36	-20.408%
2024-09-27	0.5700	0.6100	0.5700	0.6000	+3.448%	22	31	-35.000%
2024-09-26	0.5300	0.5800	0.5300	0.5800	-6.452%	3	30	-32.759%
2024-09-20	0.6200	0.6200	0.6200	0.6200	+5.085%	4	28	-37.097%
2024-09-19	0.6100	0.6300	0.5900	0.5900	-1.667%	11	26	-33.898%
2024-09-18	0.6000	0.6000	0.6000	0.6000	+9.091%	15	16	-35.000%
2024-09-17	0.4000	0.5500	0.4000	0.5500	0.000%	3	3	-29.091%