Dark

F20270115C4.85
F Jan 15 2027 4.85 Call (F270115C00004850)
option OPRA

EOD

Aug 11, 2026

9.30+1.087%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	9.3000	9.3000	9.3000	9.3000	+1.087%	3	264	0.000%
2026-08-10	9.1500	9.2000	9.1000	9.2000	-4.167%	3,335	265	+1.087%
2026-07-24	9.6000	9.6000	9.6000	9.6000	-1.538%	1	462	-3.125%
2026-07-22	9.7500	9.7500	9.7500	9.7500	+2.632%	3	462	-4.615%
2026-07-21	9.5000	9.5000	9.5000	9.5000	+6.742%	10	462	-2.105%
2026-07-14	9.1000	9.1000	8.9000	8.9000	-7.292%	2	462	+4.494%
2026-06-22	9.6000	9.6000	9.6000	9.6000	+10.345%	200	462	-3.125%
2026-06-12	8.7000	8.7000	8.7000	8.7000	-27.920%	2	506	+6.897%
2026-05-29	12.0700	12.0700	12.0700	12.0700	+6.814%	2	508	-22.949%
2026-05-27	11.0000	11.3000	11.0000	11.3000	+7.619%	9	509	-17.699%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+5.000%	1	517	-11.429%
2026-05-22	9.5000	10.0000	9.5000	10.0000	+11.732%	9	527	-7.000%
2026-05-21	8.4500	8.9500	8.4500	8.9500	+6.548%	11	516	+3.911%
2026-05-20	8.7500	8.7500	8.4000	8.4000	-4.545%	18	516	+10.714%
2026-05-15	8.8000	8.8000	8.8000	8.8000	-8.808%	1	518	+5.682%
2026-05-14	9.9100	10.0000	9.6000	9.6500	+16.970%	100	517	-3.627%
2026-05-13	8.2500	8.2500	8.2500	8.2500	+16.197%	1	524	+12.727%
2026-05-11	7.3000	7.5500	6.7500	7.1000	-3.401%	3,778	524	+30.986%
2026-05-07	7.3500	7.3500	7.3500	7.3500	+6.522%	1	551	+26.531%
2026-05-05	6.8000	7.0500	6.6500	6.9000	-9.804%	4	551	+34.783%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-1.290%	20	558	+21.569%
2026-04-14	7.8000	7.8000	7.7400	7.7500	+15.499%	3	558	+20.000%
2026-04-06	6.7100	6.7100	6.7100	6.7100	+1.821%	1	560	+38.599%
2026-04-02	6.5900	6.5900	6.5900	6.5900	-3.088%	1	560	+41.123%
2026-03-31	6.5500	6.8000	6.5500	6.8000	+1.796%	4	560	+36.765%
2026-03-27	6.6800	6.6800	6.6800	6.6800	-2.482%	1	559	+39.222%
2026-03-25	7.0500	7.0800	6.8500	6.8500	-4.196%	6	558	+35.766%
2026-03-23	6.9500	7.1500	6.9500	7.1500	+4.839%	2	558	+30.070%
2026-03-19	6.8200	6.8200	6.8200	6.8200	-0.438%	3	557	+36.364%
2026-03-16	6.8500	6.8500	6.8500	6.8500	-6.164%	1	554	+35.766%
2026-03-11	7.3000	7.3000	7.3000	7.3000	+4.286%	2	553	+27.397%
2026-03-06	7.5200	7.5200	7.0000	7.0000	-15.663%	2	553	+32.857%
2026-03-02	8.3000	8.3000	8.3000	8.3000	-14.784%	3	555	+12.048%
2026-02-26	9.7400	9.7400	9.7400	9.7400	+7.743%	1	555	-4.517%
2026-02-19	9.0400	9.0400	9.0400	9.0400	-5.142%	1	555	+2.876%
2026-02-13	9.5300	9.5300	9.4600	9.5300	+2.473%	205	554	-2.413%
2026-02-12	9.0000	9.4000	9.0000	9.3000	+5.682%	6,132	554	0.000%
2026-02-11	8.9000	8.9000	8.8000	8.8000	+2.924%	101	883	+5.682%
2026-02-09	8.5500	8.5500	8.5500	8.5500	-5.420%	2	885	+8.772%
2026-02-05	8.8500	9.0400	8.8500	9.0400	+0.444%	2	898	+2.876%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+5.263%	3	898	+3.333%
2026-01-26	8.5500	8.5500	8.5500	8.5500	-2.620%	1	901	+8.772%
2026-01-23	8.7800	8.7800	8.7800	8.7800	+3.905%	1	901	+5.923%
2026-01-20	8.4500	8.4500	8.4500	8.4500	-5.375%	5	901	+10.059%
2026-01-15	8.9300	8.9300	8.9300	8.9300	-1.868%	2	901	+4.143%
2026-01-14	9.5000	9.5000	9.1000	9.1000	+3.409%	4	901	+2.198%
2026-01-07	8.8000	8.8000	8.8000	8.8000	+5.137%	17	900	+5.682%
2026-01-02	8.2400	8.3700	8.2400	8.3700	-1.181%	10	900	+11.111%
2025-12-17	8.6900	8.6900	8.4700	8.4700	-7.025%	2	895	+9.799%
2025-12-16	9.1100	9.1100	9.1100	9.1100	+3.523%	1	896	+2.086%
2025-12-11	8.8000	8.8000	8.8000	8.8000	+5.137%	1	896	+5.682%
2025-12-09	8.3700	8.3700	8.3700	8.3700	+0.843%	1	896	+11.111%
2025-12-08	8.3000	8.3000	8.3000	8.3000	-1.659%	1	896	+12.048%
2025-12-01	8.4400	8.4400	8.4400	8.4400	+9.468%	1	896	+10.190%
2025-11-20	7.7100	7.7100	7.7100	7.7100	-5.166%	7	896	+20.623%
2025-11-19	8.1300	8.1300	8.1300	8.1300	-4.353%	2	896	+14.391%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+2.410%	2	897	+9.412%
2025-11-10	8.3500	8.3500	8.3000	8.3000	-0.836%	28	897	+12.048%
2025-11-07	8.4000	8.4000	8.3700	8.3700	-0.947%	22	901	+11.111%
2025-11-06	8.3000	8.5000	8.2500	8.4500	+4.321%	3,470	889	+10.059%
2025-11-05	8.1100	8.1200	7.8000	8.1000	-4.142%	120	945	+14.815%
2025-10-27	8.4500	8.4500	8.4500	8.4500	-5.587%	1	1,091	+10.059%
2025-10-24	8.5700	9.1200	8.5700	8.9500	+16.993%	142	1,091	+3.911%
2025-10-21	7.6500	7.6500	7.6500	7.6500	+13.333%	3	1,233	+21.569%
2025-10-09	6.7500	6.7500	6.7500	6.7500	-4.119%	1	1,236	+37.778%
2025-10-08	7.0400	7.0400	7.0400	7.0400	-5.630%	50	1,237	+32.102%
2025-10-03	7.4000	7.4600	7.4000	7.4600	-0.533%	2	1,274	+24.665%
2025-10-02	7.5000	7.5000	7.5000	7.5000	+4.895%	1	1,276	+24.000%
2025-09-26	7.1000	7.1500	7.1000	7.1500	+9.160%	5	1,275	+30.070%
2025-09-25	6.6000	6.7200	6.5500	6.5500	-7.092%	25	1,278	+41.985%
2025-09-23	7.0500	7.0500	7.0500	7.0500	+2.920%	100	1,293	+31.915%
2025-09-15	6.8100	6.8500	6.8100	6.8500	-0.725%	4	1,393	+35.766%
2025-09-12	6.9000	6.9000	6.9000	6.9000	+4.863%	3	1,396	+34.783%
2025-09-10	6.5800	6.5800	6.5800	6.5800	-2.950%	2	1,395	+41.337%
2025-09-09	6.8000	6.8000	6.7800	6.7800	-1.022%	2	1,394	+37.168%
2025-09-04	6.8000	6.8500	6.8000	6.8500	-0.725%	7	1,392	+35.766%
2025-09-02	6.9000	6.9000	6.9000	6.9000	-2.817%	1	1,388	+34.783%
2025-08-27	7.1200	7.1200	7.1000	7.1000	+1.429%	56	1,389	+30.986%
2025-08-26	7.0400	7.0400	7.0000	7.0000	+1.449%	5	1,335	+32.857%
2025-08-25	6.9000	6.9000	6.9000	6.9000	0.000%	5	1,330	+34.783%
2025-08-22	6.9500	6.9500	6.9000	6.9000	+6.646%	34	1,335	+34.783%
2025-08-21	6.4700	6.4700	6.4600	6.4700	-3.433%	45	1,359	+43.740%
2025-08-20	6.7000	6.7000	6.7000	6.7000	-1.034%	10	1,314	+38.806%
2025-08-19	6.7500	6.7700	6.7000	6.7700	+1.958%	85	1,304	+37.371%
2025-08-18	6.6500	6.6500	6.6300	6.6400	+1.374%	71	1,219	+40.060%
2025-08-13	6.5500	6.5500	6.5500	6.5500	+2.025%	1	1,150	+41.985%
2025-08-12	6.4500	6.4600	6.4200	6.4200	+1.905%	25	1,150	+44.860%
2025-08-11	6.3900	6.4000	6.3000	6.3000	-2.778%	505	1,125	+47.619%
2025-08-08	6.3500	6.5200	6.3000	6.4800	+1.567%	3,471	1,128	+43.519%
2025-08-07	6.1900	6.3800	6.1900	6.3800	-0.313%	2	1,394	+45.768%
2025-08-06	6.1000	6.4000	6.1000	6.4000	+2.729%	2	1,394	+45.313%
2025-08-05	6.2000	6.2300	6.1600	6.2300	+0.646%	14	1,393	+49.278%
2025-08-04	6.1500	6.1900	6.1500	6.1900	+1.475%	2	1,404	+50.242%
2025-08-01	6.1000	6.1000	6.1000	6.1000	+0.993%	1	1,402	+52.459%
2025-07-30	6.1000	6.1000	6.0400	6.0400	-3.514%	3	1,402	+53.974%
2025-07-29	6.0000	6.2600	6.0000	6.2600	-4.281%	2	1,399	+48.562%
2025-07-24	6.2500	6.5400	6.2500	6.5400	+2.508%	10	1,401	+42.202%
2025-07-22	6.3800	6.3800	6.3800	6.3800	+0.472%	1	1,410	+45.768%
2025-07-17	6.3500	6.3500	6.3500	6.3500	-9.801%	1	1,411	+46.457%
2025-07-10	5.9700	7.0400	5.9700	7.0400	+5.075%	17	1,410	+32.102%
2025-07-08	6.7000	6.7000	6.7000	6.7000	+11.667%	100	1,412	+38.806%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-14.408%	1	1,512	+55.000%
2025-07-03	6.9000	7.0100	6.9000	7.0100	+2.336%	26	1,527	+32.668%
2025-07-02	6.8000	6.8500	6.8000	6.8500	+6.202%	6	1,527	+35.766%
2025-07-01	6.2000	6.4500	6.2000	6.4500	+7.321%	7	1,533	+44.186%
2025-06-27	6.0100	6.0100	6.0100	6.0100	+4.159%	10	1,540	+54.742%
2025-06-26	5.7700	5.7700	5.7700	5.7700	-3.833%	1	1,550	+61.179%
2025-06-24	6.0000	6.0500	5.9500	6.0000	+2.215%	168	1,549	+55.000%
2025-06-23	5.7800	5.9000	5.7800	5.8700	+3.894%	7	1,424	+58.433%
2025-06-20	5.7000	5.7300	5.6500	5.6500	-2.586%	6	1,429	+64.602%
2025-06-18	5.8000	5.8000	5.8000	5.8000	+0.346%	1	1,431	+60.345%
2025-06-16	5.7500	5.8500	5.7500	5.7800	+1.940%	23	1,431	+60.900%
2025-06-12	5.7500	5.7500	5.6700	5.6700	-4.706%	7	1,439	+64.021%
2025-06-11	5.8900	5.9500	5.8900	5.9500	+2.586%	3	1,436	+56.303%
2025-06-10	5.6500	5.8000	5.6500	5.8000	+4.505%	13	1,437	+60.345%
2025-06-09	5.6200	5.6200	5.5500	5.5500	+2.399%	5	1,450	+67.568%
2025-06-06	5.4200	5.4200	5.4200	5.4200	+2.264%	4	1,449	+71.587%
2025-06-05	5.3000	5.3000	5.3000	5.3000	-2.214%	1	1,451	+75.472%
2025-06-04	5.4200	5.4200	5.4200	5.4200	+4.231%	2	1,450	+71.587%
2025-06-02	5.2000	5.2000	5.2000	5.2000	-0.952%	8	1,450	+78.846%
2025-05-30	5.4500	5.4500	5.2500	5.2500	+8.247%	12	1,458	+77.143%
2025-05-29	4.8500	4.8500	4.8500	4.8500	-12.138%	15	1,466	+91.753%
2025-05-23	5.5200	5.5200	5.5200	5.5200	-2.646%	2	1,482	+68.478%
2025-05-22	5.5900	5.6700	5.5800	5.6700	-2.744%	35	1,482	+64.021%
2025-05-21	5.8300	5.8300	5.8300	5.8300	-2.017%	2	1,452	+59.520%
2025-05-19	5.9500	5.9500	5.9500	5.9500	0.000%	25	1,450	+56.303%
2025-05-16	5.9400	6.0000	5.7500	5.9500	0.000%	180	1,425	+56.303%
2025-05-15	5.8700	5.9500	5.8700	5.9500	+0.847%	95	1,340	+56.303%
2025-05-14	5.7000	5.9000	5.3700	5.9000	+1.375%	124	1,255	+57.627%
2025-05-13	5.7500	5.8200	5.7300	5.8200	+1.394%	243	1,362	+59.794%
2025-05-12	5.7900	5.8000	5.7000	5.7400	+3.423%	426	1,548	+62.021%
2025-05-09	5.6000	5.6400	5.5500	5.5500	+0.726%	10,078	1,601	+67.568%
2025-05-08	5.5000	5.5200	5.4500	5.5100	+3.962%	53	1,700	+68.784%
2025-05-07	5.4200	5.4200	5.3000	5.3000	-5.357%	4	1,733	+75.472%
2025-05-06	5.4000	5.7500	5.4000	5.6000	+4.869%	58	1,735	+66.071%
2025-05-05	5.3600	5.3700	5.3400	5.3400	-2.555%	35	1,793	+74.157%
2025-05-02	5.4600	5.4800	5.4600	5.4800	+0.921%	8	1,820	+69.708%
2025-05-01	5.3300	5.4400	5.3000	5.4300	+5.848%	94	1,822	+71.271%
2025-04-30	5.1500	5.1500	5.0600	5.1300	-2.657%	67	1,896	+81.287%
2025-04-29	5.2200	5.2700	5.2200	5.2700	+1.346%	25	1,951	+76.471%
2025-04-28	5.2000	5.2500	5.2000	5.2000	0.000%	3	1,976	+78.846%
2025-04-25	5.2200	5.4300	5.2000	5.2000	+0.193%	120	1,977	+78.846%
2025-04-24	5.1800	5.3000	5.1800	5.1900	+3.800%	58	1,985	+79.191%
2025-04-23	4.7500	5.4500	4.7500	5.0000	+3.093%	42	2,013	+86.000%
2025-04-22	4.8500	4.8500	4.7500	4.8500	+5.435%	27	2,011	+91.753%
2025-04-21	4.7200	4.7200	4.3500	4.6000	-5.738%	11	2,011	+102.174%
2025-04-17	4.8000	4.8800	4.7500	4.8800	+7.489%	7	2,025	+90.574%
2025-04-16	4.8000	4.8000	4.5400	4.5400	-2.784%	69	2,025	+104.846%
2025-04-15	5.0000	5.0000	4.6300	4.6700	-6.600%	18	1,965	+99.143%
2025-04-14	4.4500	5.0000	4.4500	5.0000	+9.890%	54	1,957	+86.000%
2025-04-11	4.4300	4.5500	4.3300	4.5500	+4.598%	46	2,006	+104.396%
2025-04-10	4.4000	4.5500	4.1000	4.3500	-7.447%	103	2,006	+113.793%
2025-04-09	3.9800	4.7200	3.6500	4.7000	+21.762%	129	2,031	+97.872%
2025-04-08	4.5000	4.6000	3.8500	3.8600	-14.222%	86	1,986	+140.933%
2025-04-07	4.3500	4.5800	4.2500	4.5000	-7.216%	57	1,921	+106.667%
2025-04-04	4.5000	4.8500	4.5000	4.8500	+1.042%	510	1,898	+91.753%
2025-04-03	4.9000	5.3000	4.8000	4.8000	-9.263%	119	1,646	+93.750%
2025-04-02	5.3000	5.3000	5.1500	5.2900	+2.321%	4	1,527	+75.803%
2025-03-31	4.8800	5.1700	4.8000	5.1700	+6.598%	43	1,531	+79.884%
2025-03-28	5.0000	5.0000	4.8000	4.8500	-4.902%	358	1,572	+91.753%
2025-03-27	5.2500	5.2900	5.0100	5.1000	-6.422%	91	1,404	+82.353%
2025-03-26	5.4500	5.4500	5.4500	5.4500	+0.926%	7	1,403	+70.642%
2025-03-25	5.4500	5.4500	5.3500	5.4000	0.000%	27	1,410	+72.222%
2025-03-24	5.1500	5.4000	5.1500	5.4000	+3.846%	7	1,406	+72.222%
2025-03-21	5.1000	5.2500	5.1000	5.2000	-1.141%	68	1,412	+78.846%
2025-03-20	5.3000	5.3000	5.2000	5.2600	-2.593%	78	1,378	+76.806%
2025-03-19	5.2000	5.4000	5.2000	5.4000	+5.058%	9	1,310	+72.222%
2025-03-17	5.1000	5.1500	5.0500	5.1400	+4.898%	8	1,317	+80.934%
2025-03-14	4.9000	4.9000	4.9000	4.9000	+4.255%	120	1,317	+89.796%
2025-03-13	4.8800	4.8800	4.7000	4.7000	-3.292%	106	1,183	+97.872%
2025-03-12	4.7000	4.8600	4.7000	4.8600	-2.800%	2	1,183	+91.358%
2025-03-11	4.7000	5.0000	4.7000	5.0000	-2.913%	4	1,181	+86.000%
2025-03-10	5.3000	5.3000	5.0500	5.1500	+0.980%	24	1,181	+80.583%
2025-03-07	4.7500	5.1400	4.3500	5.1000	+6.695%	46	1,195	+82.353%
2025-03-06	4.7300	4.8000	4.7000	4.7800	-0.417%	12	1,194	+94.561%
2025-03-05	4.6000	4.8000	4.5800	4.8000	+9.091%	23	1,194	+93.750%
2025-03-04	4.3500	4.6000	4.1500	4.4000	-6.383%	54	1,212	+111.364%
2025-03-03	4.9500	5.0000	4.7000	4.7000	-1.053%	44	1,171	+97.872%
2025-02-28	4.8800	4.8800	4.7500	4.7500	0.000%	6	1,179	+95.789%
2025-02-27	4.7500	4.7500	4.7500	4.7500	0.000%	19	1,180	+95.789%
2025-02-26	4.7000	4.7500	4.7000	4.7500	+3.261%	2	1,161	+95.789%
2025-02-25	4.6000	4.7000	4.6000	4.6000	-0.217%	9	1,163	+102.174%
2025-02-24	4.5300	4.6100	4.5300	4.6100	+3.132%	3	1,161	+101.735%
2025-02-21	4.6000	4.6000	4.4700	4.4700	-2.188%	52	1,162	+108.054%
2025-02-20	4.6000	4.6000	4.5400	4.5700	+0.440%	57	1,158	+103.501%
2025-02-19	4.5500	4.5500	4.5500	4.5500	-0.219%	25	1,147	+104.396%
2025-02-18	4.5500	4.6000	4.4500	4.5600	0.000%	224	1,124	+103.947%