Dark

F20270115C20
F Jan 15 2027 20.00 Call (F270115C00020000)
option OPRA

EOD

Aug 13, 2026

0.1200-20.000%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1700	0.1700	0.1200	0.1200	-20.000%	6	11,751	0.000%
2026-08-12	0.1400	0.1500	0.1400	0.1500	0.000%	2	11,752	-20.000%
2026-08-11	0.1500	0.1600	0.1500	0.1500	-6.250%	80	11,752	-20.000%
2026-08-10	0.1600	0.1600	0.1400	0.1600	+6.667%	63	11,808	-25.000%
2026-08-07	0.1600	0.1700	0.1500	0.1500	0.000%	7	11,777	-20.000%
2026-08-06	0.1700	0.1700	0.1500	0.1500	-21.053%	34	11,772	-20.000%
2026-08-05	0.2000	0.2100	0.1900	0.1900	0.000%	97	11,777	-36.842%
2026-08-04	0.1800	0.2000	0.1800	0.1900	-17.391%	4	11,712	-36.842%
2026-08-03	0.2900	0.2900	0.2300	0.2300	-8.000%	29	11,711	-47.826%
2026-07-31	0.2200	0.2500	0.2200	0.2500	-13.793%	31	11,686	-52.000%
2026-07-30	0.2900	0.2900	0.2700	0.2900	-25.641%	9	11,685	-58.621%
2026-07-29	0.4500	0.6000	0.3900	0.3900	+14.706%	308	11,738	-69.231%
2026-07-28	0.3300	0.3400	0.3300	0.3400	+17.241%	101	11,513	-64.706%
2026-07-27	0.3000	0.3000	0.2800	0.2900	+16.000%	19	11,457	-58.621%
2026-07-23	0.2500	0.2600	0.2500	0.2500	-16.667%	28	11,451	-52.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	0.000%	6	11,452	-60.000%
2026-07-21	0.3300	0.3300	0.3000	0.3000	+20.000%	4	11,453	-60.000%
2026-07-20	0.2500	0.2500	0.2400	0.2500	-28.571%	20	11,453	-52.000%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+34.615%	1	11,444	-65.714%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-13.333%	3	11,443	-53.846%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+25.000%	5	11,443	-60.000%
2026-07-14	0.2200	0.2900	0.2200	0.2400	-11.111%	11	11,448	-50.000%
2026-07-13	0.3200	0.3200	0.2700	0.2700	-12.903%	86	11,445	-55.556%
2026-07-10	0.2800	0.3100	0.2800	0.3100	+10.714%	10,220	11,384	-61.290%
2026-07-09	0.2800	0.2800	0.2800	0.2800	+16.667%	3	1,373	-57.143%
2026-07-08	0.2400	0.2400	0.2200	0.2400	-7.692%	13	1,373	-50.000%
2026-07-07	0.2600	0.2600	0.2600	0.2600	-16.129%	3	1,379	-53.846%
2026-07-06	0.2900	0.3100	0.2900	0.3100	+19.231%	29	1,382	-61.290%
2026-07-01	0.3000	0.3000	0.2600	0.2600	-16.129%	38	1,361	-53.846%
2026-06-30	0.3300	0.3500	0.3100	0.3100	-11.429%	182	1,375	-61.290%
2026-06-29	0.3400	0.3500	0.3400	0.3500	-2.778%	20	1,382	-65.714%
2026-06-26	0.3800	0.4100	0.3400	0.3600	-7.692%	18	1,377	-66.667%
2026-06-25	0.3900	0.4100	0.3800	0.3900	+18.182%	23	1,382	-69.231%
2026-06-24	0.3500	0.3500	0.3300	0.3300	-10.811%	7	1,389	-63.636%
2026-06-23	0.3700	0.4000	0.3700	0.3700	-7.500%	98	1,392	-67.568%
2026-06-22	0.4200	0.4800	0.4000	0.4000	-2.439%	131	1,348	-70.000%
2026-06-18	0.3700	0.4100	0.3700	0.4100	-2.381%	57	1,368	-70.732%
2026-06-17	0.4800	0.4800	0.4200	0.4200	-16.000%	337	1,368	-71.429%
2026-06-16	0.5600	0.5600	0.5000	0.5000	-13.793%	13	1,368	-76.000%
2026-06-15	0.6800	0.6800	0.5800	0.5800	-4.918%	31	1,369	-79.310%
2026-06-12	0.6500	0.6500	0.5200	0.6100	-4.688%	68	1,385	-80.328%
2026-06-11	0.5500	0.6400	0.5100	0.6400	+20.755%	154	1,369	-81.250%
2026-06-10	0.5900	0.5900	0.5300	0.5300	-15.873%	59	1,322	-77.358%
2026-06-09	0.7400	0.7400	0.5900	0.6300	-11.268%	551	1,273	-80.952%
2026-06-08	0.7100	0.7400	0.7100	0.7100	0.000%	325	1,336	-83.099%
2026-06-05	0.7400	0.7600	0.6700	0.7100	-12.346%	138	1,031	-83.099%
2026-06-04	0.9200	0.9500	0.8000	0.8100	-21.359%	392	1,008	-85.185%
2026-06-03	1.1200	1.1200	0.9600	1.0300	-18.254%	507	921	-88.350%
2026-06-02	1.2700	1.4000	1.0900	1.2600	-8.696%	115	431	-90.476%
2026-06-01	1.6900	1.6900	1.3800	1.3800	-22.034%	337	393	-91.304%
2026-05-29	1.7200	2.0300	1.6800	1.7700	+831.579%	230	165	-93.220%
2025-02-14	0.2200	0.2200	0.1900	0.1900	-5.000%	10	10,781	-36.842%
2025-02-13	0.2000	0.2200	0.1800	0.2000	-4.762%	91	10,718	-40.000%
2025-02-12	0.2000	0.2100	0.1800	0.2100	+5.000%	197	10,718	-42.857%
2025-02-11	0.1900	0.2100	0.1900	0.2000	+5.263%	899	10,721	-40.000%
2025-02-10	0.2000	0.2100	0.1800	0.1900	+5.556%	83	10,641	-36.842%
2025-02-07	0.1900	0.2000	0.1600	0.1800	0.000%	1,586	10,624	-33.333%
2025-02-06	0.2300	0.2300	0.1700	0.1800	-18.182%	774	10,307	-33.333%
2025-02-05	0.2400	0.2500	0.2200	0.2200	0.000%	28	10,031	-45.455%
2025-02-04	0.2400	0.2400	0.2200	0.2200	-4.348%	19	10,006	-45.455%
2025-02-03	0.2000	0.2400	0.1800	0.2300	+4.545%	706	9,988	-47.826%
2025-01-31	0.2300	0.2300	0.2000	0.2200	0.000%	38	10,022	-45.455%
2025-01-30	0.2400	0.2400	0.2200	0.2200	+4.762%	83	10,017	-45.455%
2025-01-29	0.2100	0.2400	0.2100	0.2100	-4.545%	33	10,099	-42.857%
2025-01-28	0.2300	0.2400	0.2200	0.2200	0.000%	313	10,100	-45.455%
2025-01-27	0.2200	0.2900	0.2200	0.2200	0.000%	7	9,787	-45.455%
2025-01-24	0.2400	0.2400	0.2200	0.2200	-12.000%	54	9,789	-45.455%
2025-01-23	0.2300	0.2500	0.2300	0.2500	+8.696%	53	9,783	-52.000%
2025-01-22	0.2400	0.2400	0.2100	0.2300	+4.545%	1,899	9,730	-47.826%
2025-01-21	0.2500	0.2600	0.2200	0.2200	-4.348%	555	8,182	-45.455%
2025-01-17	0.2400	0.2500	0.2100	0.2300	+9.524%	148	7,721	-47.826%
2025-01-16	0.2100	0.2300	0.2100	0.2100	-8.696%	20	7,721	-42.857%
2025-01-15	0.2300	0.2300	0.2100	0.2300	+15.000%	3,563	7,727	-47.826%
2025-01-14	0.2100	0.2200	0.2000	0.2000	-9.091%	31	5,724	-40.000%
2025-01-13	0.2200	0.2200	0.2100	0.2200	-12.000%	21	5,707	-45.455%
2025-01-10	0.2400	0.2500	0.2300	0.2500	+8.696%	10	5,691	-52.000%
2025-01-08	0.2200	0.2500	0.2200	0.2300	-8.000%	85	5,663	-47.826%
2025-01-07	0.2500	0.2500	0.1900	0.2500	0.000%	1,002	5,663	-52.000%
2025-01-06	0.2500	0.2800	0.2400	0.2500	0.000%	464	6,378	-52.000%
2025-01-03	0.2400	0.2700	0.1700	0.2500	+13.636%	408	6,314	-52.000%
2025-01-02	0.2500	0.2800	0.2100	0.2200	-8.333%	109	6,177	-45.455%
2024-12-31	0.2400	0.2500	0.2300	0.2400	-4.000%	12	6,201	-50.000%
2024-12-30	0.2200	0.2700	0.2100	0.2500	+8.696%	1,679	6,201	-52.000%
2024-12-27	0.2300	0.2300	0.2300	0.2300	-8.000%	12	5,462	-47.826%
2024-12-26	0.2400	0.2500	0.2200	0.2500	+4.167%	47	5,461	-52.000%
2024-12-24	0.2400	0.2400	0.2400	0.2400	0.000%	179	5,266	-50.000%
2024-12-23	0.2600	0.2600	0.2200	0.2400	-4.000%	833	5,266	-50.000%
2024-12-20	0.2500	0.2800	0.2300	0.2500	0.000%	119	4,439	-52.000%
2024-12-19	0.2700	0.3200	0.2300	0.2500	+13.636%	221	4,534	-52.000%
2024-12-18	0.2800	0.3000	0.2200	0.2200	-12.000%	79	4,345	-45.455%
2024-12-17	0.2500	0.2900	0.2500	0.2500	-3.846%	326	4,278	-52.000%
2024-12-16	0.2700	0.3200	0.2600	0.2600	-18.750%	280	3,977	-53.846%
2024-12-13	0.2900	0.3700	0.2800	0.3200	+6.667%	30	3,839	-62.500%
2024-12-12	0.3300	0.3500	0.3000	0.3000	-6.250%	30	3,840	-60.000%
2024-12-11	0.3000	0.3200	0.3000	0.3200	+3.226%	18	3,814	-62.500%
2024-12-10	0.3200	0.3300	0.3100	0.3100	0.000%	11	3,797	-61.290%
2024-12-09	0.3300	0.3300	0.3000	0.3100	-6.061%	46	3,787	-61.290%
2024-12-06	0.3400	0.3400	0.3000	0.3300	0.000%	450	3,761	-63.636%
2024-12-05	0.3100	0.3600	0.3000	0.3300	-2.941%	265	3,559	-63.636%
2024-12-04	0.3600	0.3800	0.3100	0.3400	0.000%	145	3,297	-64.706%
2024-12-03	0.3800	0.3800	0.3300	0.3400	0.000%	176	3,198	-64.706%
2024-12-02	0.4100	0.4100	0.3300	0.3400	-19.048%	412	3,022	-64.706%
2024-11-29	0.4400	0.4400	0.3900	0.4200	+2.439%	42	2,944	-71.429%
2024-11-27	0.4000	0.4100	0.4000	0.4100	0.000%	51	2,880	-70.732%
2024-11-26	0.3900	0.4400	0.3900	0.4100	-12.766%	180	2,880	-70.732%
2024-11-25	0.4800	0.5000	0.4300	0.4700	-2.083%	38	2,841	-74.468%
2024-11-22	0.4000	0.5900	0.3600	0.4800	+9.091%	196	2,832	-75.000%
2024-11-21	0.3500	0.4400	0.3500	0.4400	+12.821%	36	2,776	-72.727%
2024-11-20	0.4400	0.4400	0.3900	0.3900	-11.364%	126	2,742	-69.231%
2024-11-19	0.3800	0.4600	0.3800	0.4400	+12.821%	34	2,618	-72.727%
2024-11-18	0.3800	0.5000	0.3600	0.3900	0.000%	100	2,587	-69.231%
2024-11-15	0.3300	0.3900	0.3300	0.3900	+2.632%	50	2,516	-69.231%
2024-11-14	0.3900	0.4000	0.3800	0.3800	0.000%	116	2,521	-68.421%
2024-11-13	0.3700	0.4100	0.3600	0.3800	+2.703%	16	2,406	-68.421%
2024-11-12	0.4100	0.4700	0.3500	0.3700	-7.500%	109	2,403	-67.568%
2024-11-11	0.3800	0.4400	0.3400	0.4000	+14.286%	350	2,294	-70.000%
2024-11-08	0.3700	0.3900	0.3400	0.3500	-5.405%	644	2,542	-65.714%
2024-11-07	0.3500	0.3700	0.3200	0.3700	+5.714%	104	2,224	-67.568%
2024-11-06	0.2500	0.3600	0.2500	0.3500	+16.667%	1,013	2,173	-65.714%
2024-11-05	0.3300	0.3400	0.2900	0.3000	+3.448%	237	2,178	-60.000%
2024-11-04	0.3000	0.3000	0.2900	0.2900	+11.538%	55	1,941	-58.621%
2024-11-01	0.2600	0.3200	0.2600	0.2600	-7.143%	58	1,913	-53.846%
2024-10-31	0.3300	0.3300	0.2600	0.2800	-6.667%	24	1,887	-57.143%
2024-10-30	0.2800	0.3200	0.2700	0.3000	0.000%	298	1,863	-60.000%
2024-10-29	0.3400	0.3800	0.2700	0.3000	-31.818%	1,245	1,586	-60.000%
2024-10-28	0.4000	0.4400	0.3900	0.4400	+18.919%	85	346	-72.727%
2024-10-25	0.4000	0.4000	0.3700	0.3700	-5.128%	10	323	-67.568%
2024-10-24	0.4200	0.4900	0.3800	0.3900	+21.875%	23	325	-69.231%
2024-10-23	0.4300	0.4300	0.3200	0.3200	-15.789%	29	317	-62.500%
2024-10-22	0.3200	0.4200	0.3200	0.3800	+11.765%	8	318	-68.421%
2024-10-21	0.3700	0.3700	0.3400	0.3400	-8.108%	12	313	-64.706%
2024-10-18	0.4100	0.4100	0.3300	0.3700	-7.500%	44	322	-67.568%
2024-10-17	0.4000	0.4000	0.3500	0.4000	+14.286%	28	308	-70.000%
2024-10-16	0.3700	0.4200	0.3400	0.3500	-2.778%	56	288	-65.714%
2024-10-15	0.3500	0.3600	0.3500	0.3600	+16.129%	12	232	-66.667%
2024-10-14	0.3100	0.3100	0.3100	0.3100	-3.125%	6	230	-61.290%
2024-10-11	0.3600	0.3600	0.3200	0.3200	+6.667%	34	230	-62.500%
2024-10-10	0.3400	0.3400	0.3000	0.3000	-6.250%	4	216	-60.000%
2024-10-09	0.3500	0.3500	0.3200	0.3200	-5.882%	2	219	-62.500%
2024-10-08	0.3400	0.3400	0.2800	0.3400	+9.677%	5	219	-64.706%
2024-10-07	0.3500	0.3500	0.3100	0.3100	-3.125%	44	216	-61.290%
2024-10-04	0.3300	0.3300	0.3200	0.3200	+3.226%	84	190	-62.500%
2024-10-03	0.3200	0.3200	0.3100	0.3100	-3.125%	6	151	-61.290%
2024-10-02	0.3000	0.3500	0.3000	0.3200	-5.882%	20	152	-62.500%
2024-10-01	0.3400	0.3400	0.3400	0.3400	+17.241%	2	147	-64.706%
2024-09-30	0.3100	0.3200	0.2900	0.2900	-12.121%	16	146	-58.621%
2024-09-27	0.3500	0.3600	0.3300	0.3300	-8.333%	30	134	-63.636%
2024-09-26	0.3400	0.3600	0.3000	0.3600	+24.138%	5	125	-66.667%
2024-09-25	0.3100	0.3300	0.2900	0.2900	-17.143%	53	122	-58.621%
2024-09-23	0.3700	0.3700	0.3500	0.3500	-5.405%	2	96	-65.714%
2024-09-20	0.3600	0.3800	0.3600	0.3700	-2.632%	62	96	-67.568%
2024-09-19	0.3500	0.3800	0.3500	0.3800	+8.571%	19	79	-68.421%
2024-09-18	0.3500	0.3800	0.3500	0.3500	+6.061%	6	61	-65.714%
2024-09-17	0.3500	0.3700	0.3200	0.3300	0.000%	65	61	-63.636%
2024-09-16	0.2500	0.3300	0.2500	0.3300	0.000%	11	11	-63.636%