Dark

F20270115C18
F Jan 15 2027 18.00 Call (F270115C00018000)
option OPRA

EOD

Aug 13, 2026

0.2800+12.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2800	0.2800	0.2800	0.2800	+12.000%	6	11,228	0.000%
2026-08-12	0.2700	0.2700	0.2500	0.2500	-21.875%	207	11,228	+12.000%
2026-08-11	0.2900	0.3300	0.2900	0.3200	+14.286%	66	11,223	-12.500%
2026-08-10	0.2900	0.2900	0.2800	0.2800	-6.667%	222	11,282	0.000%
2026-08-07	0.2700	0.3100	0.2700	0.3000	+7.143%	269	11,084	-6.667%
2026-08-06	0.3600	0.3600	0.2800	0.2800	-24.324%	674	10,862	0.000%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-2.632%	5	10,697	-24.324%
2026-08-04	0.4000	0.4000	0.3300	0.3800	-26.923%	423	10,692	-26.316%
2026-08-03	0.5100	0.5200	0.5100	0.5200	+8.333%	4	10,547	-46.154%
2026-07-31	0.5300	0.5300	0.4600	0.4800	-7.692%	28	10,546	-41.667%
2026-07-30	0.6000	0.6000	0.5000	0.5200	-32.468%	29	10,542	-46.154%
2026-07-29	0.8400	1.0100	0.6900	0.7700	+22.222%	650	10,543	-63.636%
2026-07-28	0.5800	0.6300	0.5800	0.6300	+14.545%	71	10,285	-55.556%
2026-07-27	0.5500	0.5500	0.5100	0.5500	+10.000%	11	10,227	-49.091%
2026-07-24	0.4900	0.5000	0.4900	0.5000	+13.636%	11	10,224	-44.000%
2026-07-23	0.4500	0.4500	0.4400	0.4400	-15.385%	44	10,219	-36.364%
2026-07-22	0.5500	0.5500	0.5200	0.5200	+1.961%	74	10,258	-46.154%
2026-07-21	0.4900	0.5400	0.4900	0.5100	+18.605%	78	10,219	-45.098%
2026-07-20	0.4500	0.4600	0.4300	0.4300	-21.818%	3	10,187	-34.884%
2026-07-17	0.5500	0.5500	0.5200	0.5500	+7.843%	259	10,187	-49.091%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+2.000%	3	10,436	-45.098%
2026-07-15	0.5100	0.5200	0.5000	0.5000	+21.951%	39	10,436	-44.000%
2026-07-14	0.4500	0.4500	0.4100	0.4100	-14.583%	21	10,438	-31.707%
2026-07-13	0.5000	0.5400	0.4800	0.4800	-4.000%	77	10,434	-41.667%
2026-07-10	0.4300	0.5000	0.4300	0.5000	+11.111%	867	10,386	-44.000%
2026-07-09	0.4000	0.4500	0.4000	0.4500	+12.500%	20	9,607	-37.778%
2026-07-08	0.3700	0.4100	0.3700	0.4000	-16.667%	17	9,603	-30.000%
2026-07-07	0.4700	0.4800	0.4200	0.4800	+6.667%	41	9,603	-41.667%
2026-07-06	0.4500	0.4500	0.4300	0.4500	+15.385%	8	9,612	-37.778%
2026-07-02	0.4600	0.4600	0.3900	0.3900	-13.333%	258	9,578	-28.205%
2026-07-01	0.4800	0.5300	0.4500	0.4500	-13.462%	458	9,578	-37.778%
2026-06-30	0.5800	0.5800	0.5200	0.5200	-7.143%	35	9,679	-46.154%
2026-06-29	0.5700	0.5900	0.5600	0.5600	-6.667%	130	9,694	-50.000%
2026-06-26	0.6300	0.6700	0.5800	0.6000	-4.762%	30	9,699	-53.333%
2026-06-25	0.5900	0.6600	0.5900	0.6300	+14.545%	20	9,723	-55.556%
2026-06-24	0.6100	0.6100	0.5100	0.5500	-8.333%	25	9,727	-49.091%
2026-06-23	0.6000	0.6300	0.5900	0.6000	-3.226%	50	9,709	-53.333%
2026-06-22	0.6700	0.7500	0.6200	0.6200	-3.125%	306	9,671	-54.839%
2026-06-18	0.6400	0.6500	0.5800	0.6400	+1.587%	363	9,538	-56.250%
2026-06-17	0.7800	0.7800	0.6300	0.6300	-18.182%	343	9,538	-55.556%
2026-06-16	0.8600	0.8600	0.7700	0.7700	-14.444%	93	9,538	-63.636%
2026-06-15	1.0100	1.0100	0.9000	0.9000	-2.174%	650	9,494	-68.889%
2026-06-12	1.0500	1.0500	0.7600	0.9200	-2.128%	81	9,017	-69.565%
2026-06-11	0.8100	0.9400	0.7500	0.9400	+13.253%	478	9,072	-70.213%
2026-06-10	0.9000	0.9300	0.8300	0.8300	-15.306%	423	9,497	-66.265%
2026-06-09	1.1500	1.1500	0.8800	0.9800	-6.667%	162	9,238	-71.429%
2026-06-08	1.0400	1.1000	1.0400	1.0500	+0.962%	276	9,224	-73.333%
2026-06-05	1.1200	1.1300	1.0000	1.0400	-13.333%	1,642	9,090	-73.077%
2026-06-04	1.3100	1.4000	1.1700	1.2000	-14.894%	656	9,251	-76.667%
2026-06-03	1.6500	1.6500	1.3900	1.4100	-15.060%	1,108	9,074	-80.142%
2026-06-02	1.9500	1.9500	1.5000	1.6600	-13.542%	1,699	9,158	-83.133%
2026-06-01	2.4600	2.4600	1.8600	1.9200	-21.311%	526	10,130	-85.417%
2026-05-29	2.0600	2.5900	2.0600	2.4400	+23.232%	552	10,335	-88.525%
2026-05-28	1.5900	1.9800	1.5900	1.9800	+27.742%	2,088	11,667	-85.859%
2026-05-27	1.4000	1.6500	1.4000	1.5500	+20.155%	751	11,009	-81.935%
2026-05-26	1.1000	1.3800	1.0000	1.2900	+29.000%	1,011	10,845	-78.295%
2026-05-22	0.6900	1.0400	0.6900	1.0000	+66.667%	2,234	9,536	-72.000%
2026-05-21	0.4700	0.6000	0.4700	0.6000	+33.333%	243	9,413	-53.333%
2026-05-20	0.4000	0.4700	0.4000	0.4500	-2.174%	301	9,413	-37.778%
2026-05-19	0.4300	0.4800	0.4000	0.4600	-4.167%	82	9,351	-39.130%
2026-05-18	0.4700	0.5700	0.4600	0.4800	-14.286%	187	9,351	-41.667%
2026-05-15	0.7000	0.7000	0.5000	0.5600	-34.118%	4,106	9,351	-50.000%
2026-05-14	0.5400	1.0200	0.5400	0.8500	+66.667%	8,257	10,458	-67.059%
2026-05-13	0.2300	0.5600	0.2000	0.5100	+292.308%	6,712	717	-45.098%
2026-05-12	0.1300	0.1300	0.1300	0.1300	0.000%	6	717	+115.385%
2026-05-11	0.1300	0.1300	0.1300	0.1300	0.000%	245	717	+115.385%
2026-05-08	0.1300	0.1400	0.1300	0.1300	0.000%	12	477	+115.385%
2026-05-07	0.1300	0.1300	0.1300	0.1300	-7.143%	443	476	+115.385%
2026-05-06	0.1200	0.1400	0.1200	0.1400	+40.000%	6	34	+100.000%
2026-05-05	0.1000	0.1000	0.1000	0.1000	-23.077%	2	32	+180.000%
2026-05-01	0.1100	0.1300	0.1000	0.1300	+8.333%	5	28	+115.385%
2026-04-30	0.1300	0.1300	0.1000	0.1200	-33.333%	15	28	+133.333%
2026-04-29	0.1800	0.1800	0.1800	0.1800	0.000%	5	18	+55.556%
2026-04-27	0.2000	0.2000	0.1800	0.1800	-18.182%	7	19	+55.556%
2026-04-22	0.2200	0.2200	0.2200	0.2200	+10.000%	1	16	+27.273%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-4.762%	5	14	+40.000%
2026-04-20	0.2200	0.2200	0.2000	0.2100	-8.696%	6	14	+33.333%
2026-04-17	0.2300	0.2400	0.2300	0.2300	+27.778%	6	13	+21.739%
2026-04-16	0.2600	0.2600	0.1800	0.1800	0.000%	11	0	+55.556%