Dark

F20270115C3
F Jan 15 2027 3.00 Call (F270115C00003000)
option OPRA

EOD

Aug 10, 2026

11.15-5.508%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.1500	11.1500	11.1500	11.1500	-5.508%	1	2	0.000%
2026-07-30	11.9100	11.9100	11.8000	11.8000	+4.425%	2	2	-5.508%
2026-07-21	11.5200	11.5200	11.3000	11.3000	+3.196%	2	2	-1.327%
2026-07-20	11.2500	11.2500	10.9500	10.9500	-6.410%	2	1	+1.826%
2026-06-10	11.7800	11.7800	11.7000	11.7000	+53.947%	2	65	-4.701%
2025-02-14	7.8000	7.8000	6.4000	7.6000	+24.590%	456	65	+46.711%
2025-02-12	6.1500	6.1500	6.1000	6.1000	-1.294%	9	65	+82.787%
2025-02-11	6.2500	6.2500	6.1800	6.1800	-0.962%	31	65	+80.421%
2025-02-10	6.3000	6.4000	6.2400	6.2400	-0.952%	6	34	+78.686%
2025-02-07	6.2500	6.3500	6.2500	6.3000	-1.563%	8	34	+76.984%
2025-02-06	6.4000	6.4500	6.4000	6.4000	-7.914%	11	36	+74.219%
2025-02-03	6.7500	6.9500	6.7500	6.9500	-6.586%	3	35	+60.432%
2025-01-31	7.4400	7.4400	7.4400	7.4400	+2.479%	6	34	+49.866%
2025-01-30	7.2000	7.2600	7.2000	7.2600	+2.254%	2	34	+53.581%
2025-01-28	7.1000	7.1000	7.1000	7.1000	-3.401%	1	34	+57.042%
2025-01-27	7.3500	7.3500	7.3500	7.3500	+1.379%	20	33	+51.701%
2025-01-24	7.2500	7.2500	7.2500	7.2500	+1.541%	4	43	+53.793%
2025-01-23	7.0800	7.1400	7.0800	7.1400	+0.563%	4	42	+56.162%
2025-01-22	7.3000	7.3000	7.1000	7.1000	-4.054%	12	43	+57.042%
2025-01-21	7.3100	7.4000	7.3100	7.4000	+6.322%	28	41	+50.676%
2025-01-16	6.9600	6.9600	6.9600	6.9600	+10.476%	1	55	+60.201%
2025-01-13	6.3000	6.3000	6.3000	6.3000	-9.613%	1	55	+76.984%
2025-01-10	6.9700	6.9700	6.9700	6.9700	+8.906%	6	55	+59.971%
2025-01-08	6.6000	6.7000	6.4000	6.4000	-9.220%	3	55	+74.219%
2025-01-06	7.0500	7.1500	7.0500	7.0500	+4.444%	26	55	+58.156%
2025-01-03	6.7000	6.7500	6.6700	6.7500	+0.446%	6	29	+65.185%
2025-01-02	6.7200	6.7200	6.7200	6.7200	-3.309%	1	29	+65.923%
2024-12-30	6.9500	6.9500	6.9500	6.9500	+9.449%	1	29	+60.432%
2024-12-27	6.3500	6.3500	6.3500	6.3500	-7.164%	2	28	+75.591%
2024-12-23	6.8400	6.8400	6.8400	6.8400	-1.299%	1	28	+63.012%
2024-12-20	6.9300	6.9300	6.9300	6.9300	+2.515%	1	29	+60.895%
2024-12-19	6.7600	6.7600	6.7600	6.7600	-0.588%	1	30	+64.941%
2024-12-18	7.0500	7.0500	6.7800	6.8000	-4.225%	4	30	+63.971%
2024-12-16	7.1500	7.1500	7.1000	7.1000	-4.826%	2	29	+57.042%
2024-12-13	7.4600	7.4600	7.4600	7.4600	+0.269%	2	29	+49.464%
2024-12-11	7.4400	7.4400	7.4400	7.4400	-8.148%	1	28	+49.866%
2024-12-10	8.1000	8.1000	8.1000	8.1000	+8.000%	1	28	+37.654%
2024-12-05	7.6200	7.6200	7.5000	7.5000	-6.250%	2	27	+48.667%
2024-12-04	7.7800	8.0000	7.7200	8.0000	+1.394%	4	27	+39.375%
2024-12-03	8.4500	8.4500	7.8900	7.8900	-1.988%	2	25	+41.318%
2024-12-02	8.1000	8.1000	8.0500	8.0500	-2.424%	10	24	+38.509%
2024-11-26	8.6000	8.6000	8.2500	8.2500	+2.484%	2	17	+35.152%
2024-11-25	8.4000	8.4000	8.0500	8.0500	-0.617%	3	17	+38.509%
2024-11-22	8.0600	8.1000	8.0600	8.1000	+3.846%	4	15	+37.654%
2024-11-20	7.9500	7.9500	7.8000	7.8000	-3.704%	3	15	+42.949%
2024-11-13	8.1000	8.1000	8.1000	8.1000	-0.246%	1	16	+37.654%
2024-11-12	8.1300	8.1300	8.1200	8.1200	-4.471%	3	15	+37.315%
2024-11-11	8.5000	8.5000	8.5000	8.5000	+3.659%	10	13	+31.176%
2024-11-06	8.4000	8.4000	7.9000	8.2000	+17.143%	36	3	+35.976%
2024-11-05	7.5000	7.5000	7.0000	7.0000	-2.098%	2	14	+59.286%
2024-11-04	7.1500	7.1500	7.1500	7.1500	-27.778%	10	14	+55.944%
2024-10-31	9.9000	9.9000	9.9000	9.9000	+15.116%	1	14	+12.626%
2024-10-24	8.6000	8.6000	8.6000	8.6000	+7.500%	10	13	+29.651%
2024-10-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	13	+39.375%
2024-10-15	7.9000	7.9000	7.9000	7.9000	0.000%	1	13	+41.139%
2024-10-14	7.9000	7.9000	7.9000	7.9000	+2.999%	1	13	+41.139%
2024-10-11	7.6700	7.6700	7.6700	7.6700	+1.589%	20	13	+45.372%
2024-09-30	7.5500	7.5500	7.5500	7.5500	-17.033%	1	3	+47.682%
2024-09-27	9.1000	9.1000	9.1000	9.1000	+8.333%	2	3	+22.527%
2024-09-25	8.4000	8.4000	8.4000	8.4000	+3.704%	1	2	+32.738%
2024-09-19	8.4000	8.4000	8.1000	8.1000	0.000%	2	1	+37.654%