Dark

F20270115C2.85
F Jan 15 2027 2.85 Call (F270115C00002850)
option OPRA

EOD

Aug 10, 2026

11.25-0.706%(-0.08)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.5000	11.5000	10.9000	11.2500	-0.706%	92	7	0.000%
2026-08-07	11.3300	11.3300	11.3300	11.3300	-3.983%	1	11	-0.706%
2026-08-03	11.8000	11.8000	11.8000	11.8000	-9.579%	1	10	-4.661%
2026-07-29	13.0500	13.0500	13.0500	13.0500	+13.380%	1	9	-13.793%
2026-07-21	11.5100	11.5100	11.5100	11.5100	+2.311%	4	9	-2.259%
2026-07-20	11.4000	11.4000	11.2500	11.2500	-2.174%	2	13	0.000%
2026-07-17	11.7000	11.7300	11.5000	11.5000	+23.258%	4	12	-2.174%
2026-05-11	9.6500	10.0000	8.8500	9.3300	-5.758%	77	12	+20.579%
2026-04-14	9.7300	10.0500	9.7300	9.9000	+13.143%	15	13	+13.636%
2026-03-31	8.5400	8.7500	8.5400	8.7500	-1.685%	2	16	+28.571%
2026-03-25	9.0000	9.1000	8.7900	8.9000	+0.225%	20	17	+26.404%
2026-03-16	9.0000	9.0000	8.8800	8.8800	-3.478%	2	14	+26.689%
2026-03-12	9.0500	9.2000	9.0500	9.2000	-3.260%	2	12	+22.283%
2026-03-10	9.5500	9.6500	9.4000	9.5100	-12.752%	6	11	+18.297%
2026-02-12	11.3000	11.3000	10.9000	10.9000	+0.461%	940	11	+3.211%
2026-02-11	10.7500	10.8500	10.7500	10.8500	-0.184%	9	104	+3.687%
2026-02-10	10.8000	10.8700	10.7800	10.8700	+0.184%	4	97	+3.496%
2026-02-09	10.8000	10.8500	10.8000	10.8500	-1.721%	45	97	+3.687%
2026-02-05	10.8500	11.0400	10.8500	11.0400	-0.090%	2	59	+1.902%
2026-01-30	11.0700	11.0700	11.0500	11.0500	+5.238%	2	59	+1.810%
2026-01-28	10.5000	10.5000	10.5000	10.5000	-4.545%	1	59	+7.143%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+5.769%	5	59	+2.273%
2026-01-02	10.4000	10.4000	10.4000	10.4000	-1.887%	20	54	+8.173%
2025-12-22	10.6600	10.6600	10.6000	10.6000	+3.516%	11	34	+6.132%
2025-12-04	10.2400	10.2400	10.2400	10.2400	+1.891%	2	24	+9.863%
2025-11-17	10.1000	10.1000	10.0500	10.0500	-1.855%	12	24	+11.940%
2025-11-10	10.2400	10.2400	10.2400	10.2400	-1.254%	10	34	+9.863%
2025-11-07	10.3700	10.3700	10.3700	10.3700	-1.238%	9	34	+8.486%
2025-11-06	10.2000	10.6500	10.2000	10.5000	+2.941%	380	25	+7.143%
2025-11-05	10.2000	10.2000	10.2000	10.2000	0.000%	2	77	+10.294%
2025-10-24	10.2000	10.2000	10.2000	10.2000	+15.515%	1	79	+10.294%
2025-10-16	8.6500	8.8300	8.6500	8.8300	-1.451%	2	80	+27.407%
2025-10-07	9.5000	9.5000	8.9600	8.9600	-8.571%	11	76	+25.558%
2025-10-06	9.8000	9.8000	9.8000	9.8000	+11.364%	2	76	+14.796%
2025-09-19	8.8000	8.8000	8.8000	8.8000	-1.124%	1	75	+27.841%
2025-09-17	8.9000	8.9000	8.9000	8.9000	+1.367%	2	76	+26.404%
2025-09-16	8.7800	8.7800	8.7800	8.7800	+0.228%	1	76	+28.132%
2025-09-09	8.7600	8.7600	8.7600	8.7600	-1.573%	10	77	+28.425%
2025-09-05	8.9000	8.9000	8.9000	8.9000	-1.111%	3	67	+26.404%
2025-08-27	9.0000	9.0000	9.0000	9.0000	+1.580%	5	69	+25.000%
2025-08-25	8.8600	8.8600	8.8600	8.8600	+36.308%	1	71	+26.975%
2025-08-21	6.5000	6.5000	6.5000	6.5000	-25.459%	1	72	+73.077%
2025-08-20	8.7200	8.7200	8.7200	8.7200	-1.022%	1	72	+29.014%
2025-08-19	8.8000	8.8100	8.8000	8.8100	+2.204%	2	72	+27.696%
2025-08-18	8.6000	8.6200	8.6000	8.6200	+2.987%	8	73	+30.510%
2025-08-11	8.5500	8.5500	8.3700	8.3700	+0.843%	51	66	+34.409%
2025-08-08	8.6500	8.6500	8.3000	8.3000	-0.599%	299	70	+35.542%
2025-08-07	8.3500	8.3500	8.3500	8.3500	+0.481%	1	90	+34.731%
2025-08-06	7.8000	8.3100	7.8000	8.3100	+2.593%	5	91	+35.379%
2025-08-04	8.1000	8.1000	8.1000	8.1000	+8.000%	1	94	+38.889%
2025-08-01	8.0000	8.0000	7.5000	7.5000	-10.926%	4	93	+50.000%
2025-07-25	8.3500	8.4200	8.3500	8.4200	-1.058%	2	91	+33.610%
2025-07-24	8.4500	8.5100	8.4500	8.5100	+2.407%	46	91	+32.197%
2025-07-18	8.3100	8.3100	8.3100	8.3100	-5.029%	4	63	+35.379%
2025-07-15	8.9000	8.9000	8.7500	8.7500	-1.685%	4	63	+28.571%
2025-07-11	8.9000	8.9000	8.9000	8.9000	+1.714%	2	63	+26.404%
2025-07-10	8.7500	8.7500	8.7500	8.7500	-1.130%	2	61	+28.571%
2025-07-07	8.8500	8.8500	8.8500	8.8500	+8.589%	1	59	+27.119%
2025-07-01	8.1500	8.1500	8.1500	8.1500	+2.516%	1	58	+38.037%
2025-06-27	7.9500	7.9500	7.9500	7.9500	-0.625%	2	59	+41.509%
2025-06-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	59	+40.625%
2025-06-24	8.0000	8.0000	8.0000	8.0000	+3.226%	30	59	+40.625%
2025-06-17	7.4500	7.7500	7.4500	7.7500	+0.649%	7	69	+45.161%
2025-06-16	7.7000	7.7000	7.7000	7.7000	+1.183%	1	66	+46.104%
2025-06-13	7.7000	7.7000	7.6100	7.6100	-0.782%	4	67	+47.832%
2025-06-12	7.6700	7.6700	7.6700	7.6700	-4.125%	1	67	+46.675%
2025-06-11	7.8600	8.0000	7.8600	8.0000	+0.376%	3	67	+40.625%
2025-05-20	7.9700	7.9700	7.9700	7.9700	+2.574%	2	64	+41.154%
2025-05-13	7.7700	7.7700	7.7700	7.7700	-0.129%	2	62	+44.788%
2025-05-12	7.8000	7.8000	7.7800	7.7800	+3.046%	9	64	+44.602%
2025-05-09	7.6000	7.6500	6.8000	7.5500	+0.533%	660	64	+49.007%
2025-05-08	7.5100	7.5100	7.5100	7.5100	+0.267%	1	92	+49.800%
2025-05-02	7.5900	7.5900	7.4900	7.4900	+0.537%	4	97	+50.200%
2025-05-01	7.2500	7.4500	7.2500	7.4500	+4.488%	10	97	+51.007%
2025-04-30	7.1700	7.1700	7.1100	7.1300	-2.329%	3	104	+57.784%
2025-04-29	7.3000	7.3000	7.3000	7.3000	+1.671%	2	102	+54.110%
2025-04-28	7.1500	7.1800	7.1500	7.1800	+4.818%	7	100	+56.685%
2025-04-22	6.8500	6.8500	6.8500	6.8500	+3.008%	1	95	+64.234%
2025-04-21	6.6500	6.6500	6.6500	6.6500	-1.917%	1	96	+69.173%
2025-04-15	6.7800	6.7800	6.7800	6.7800	+4.308%	3	96	+65.929%
2025-04-14	6.5000	6.5000	6.5000	6.5000	+10.733%	1	93	+73.077%
2025-04-09	5.7000	5.8700	5.7000	5.8700	-0.508%	2	93	+91.652%
2025-04-08	7.0000	7.0000	5.9000	5.9000	-6.498%	8	93	+90.678%
2025-04-07	6.4800	6.5000	6.3100	6.3100	-6.657%	60	85	+78.288%
2025-04-04	6.4000	7.7500	6.4000	6.7600	-0.295%	94	107	+66.420%
2025-04-03	7.5000	7.5000	6.7500	6.7800	+1.194%	28	62	+65.929%
2025-04-02	6.6500	6.7000	6.6500	6.7000	0.000%	10	61	+67.910%
2025-03-28	6.6500	6.7000	6.6500	6.7000	-6.031%	6	61	+67.910%
2025-03-27	7.1000	7.1300	7.1000	7.1300	-4.933%	2	59	+57.784%
2025-03-26	7.5000	7.5000	7.5000	7.5000	0.000%	5	61	+50.000%
2025-03-25	7.5000	7.5000	7.5000	7.5000	+1.351%	1	56	+50.000%
2025-03-24	6.9000	7.4000	6.9000	7.4000	+3.787%	10	56	+52.027%
2025-03-21	7.1700	7.1700	7.1300	7.1300	-2.861%	14	65	+57.784%
2025-03-19	7.3400	7.3400	7.3400	7.3400	+4.113%	1	60	+53.270%
2025-03-18	7.0500	7.0500	7.0500	7.0500	+1.148%	1	61	+59.574%
2025-03-07	7.0000	7.0000	6.9700	6.9700	+9.764%	6	60	+61.406%
2025-03-04	6.2600	6.3500	6.2600	6.3500	-3.053%	5	62	+77.165%
2025-03-03	6.6000	6.6000	6.5500	6.5500	-1.799%	2	63	+71.756%
2025-02-26	6.7000	6.7000	6.6700	6.6700	+2.615%	2	61	+68.666%
2025-02-25	6.5000	6.5000	6.5000	6.5000	-3.704%	1	62	+73.077%
2025-02-24	6.7500	6.7500	6.7500	6.7500	+3.369%	2	62	+66.667%
2025-02-21	6.5300	6.5300	6.5300	6.5300	+0.462%	2	60	+72.282%
2025-02-20	6.5000	6.5000	6.5000	6.5000	0.000%	1	59	+73.077%
2025-02-18	6.5100	6.5100	6.4900	6.5000	0.000%	10	59	+73.077%