Dark

F20270115C5
F Jan 15 2027 5.00 Call (F270115C00005000)
option OPRA

Inactive

Aug 6, 2026

8.95-4.787%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.9500	8.9500	8.9500	8.9500	-4.787%	1	2	0.000%
2026-08-05	9.4000	9.4000	9.4000	9.4000	-3.590%	1	3	-4.787%
2026-07-30	10.0000	10.0000	9.7500	9.7500	+3.613%	2	2	-8.205%
2026-07-21	9.5200	9.5200	9.4100	9.4100	+111.461%	2	1	-4.888%
2025-02-14	4.5000	4.7500	4.3000	4.4500	+1.598%	7,266	1,087	+101.124%
2025-02-13	4.3500	4.4500	4.3500	4.3800	+2.336%	13	1,087	+104.338%
2025-02-12	4.1900	4.3000	4.1500	4.2800	+0.706%	81	1,084	+109.112%
2025-02-11	4.2000	4.2500	4.2000	4.2500	+1.190%	12	1,027	+110.588%
2025-02-10	4.3500	4.3500	4.1500	4.2000	-2.326%	55	1,015	+113.095%
2025-02-07	4.3000	4.4400	4.2300	4.3000	-1.149%	208	977	+108.140%
2025-02-06	4.7100	5.1000	4.3300	4.3500	-13.000%	89	877	+105.747%
2025-02-05	5.3000	5.3000	5.0000	5.0000	-2.913%	66	790	+79.000%
2025-02-04	5.0500	5.1500	5.0500	5.1500	+4.040%	5	824	+73.786%
2025-02-03	4.1500	5.0100	4.1500	4.9500	-2.174%	50	819	+80.808%
2025-01-31	5.0600	5.0600	5.0600	5.0600	-4.528%	2	775	+76.877%
2025-01-30	5.3000	5.3300	5.3000	5.3000	+0.952%	6	775	+68.868%
2025-01-29	5.2900	5.2900	5.2500	5.2500	+5.000%	42	773	+70.476%
2025-01-28	5.0500	5.0500	4.9500	5.0000	-7.407%	4	731	+79.000%
2025-01-27	5.2800	5.4000	5.2800	5.4000	+5.675%	40	727	+65.741%
2025-01-24	5.3000	5.3000	5.1100	5.1100	+0.196%	14	765	+75.147%
2025-01-23	5.0000	5.1600	5.0000	5.1000	+0.196%	4	772	+75.490%
2025-01-22	5.2200	5.2200	5.0500	5.0900	-6.434%	42	770	+75.835%
2025-01-21	6.3500	6.3500	5.2500	5.4400	+4.615%	61	734	+64.522%
2025-01-17	5.1600	5.2000	5.1600	5.2000	+4.000%	16	709	+72.115%
2025-01-16	5.0600	5.5000	5.0000	5.0000	+1.010%	23	709	+79.000%
2025-01-15	5.0300	5.0500	4.9500	4.9500	+2.062%	18	688	+80.808%
2025-01-14	4.7500	4.8500	4.7500	4.8500	0.000%	27	698	+84.536%
2025-01-13	4.8500	4.8500	4.8500	4.8500	+2.105%	1	671	+84.536%
2025-01-10	5.2000	5.2000	4.7500	4.7500	0.000%	40	670	+88.421%
2025-01-08	4.7500	4.8000	4.7000	4.7500	-1.042%	29	631	+88.421%
2025-01-07	4.8700	4.8700	4.8000	4.8000	-4.000%	3	631	+86.458%
2025-01-06	5.2000	5.2000	5.0000	5.0000	+1.010%	128	628	+79.000%
2025-01-03	4.6400	4.9500	4.6400	4.9500	+6.452%	46	656	+80.808%
2025-01-02	4.9500	4.9500	4.6500	4.6500	-7.000%	13	638	+92.473%
2024-12-31	4.9500	5.0900	4.9500	5.0000	+1.010%	48	577	+79.000%
2024-12-30	4.9500	4.9500	4.9500	4.9500	-3.320%	10	577	+80.808%
2024-12-27	5.1200	5.1200	5.1200	5.1200	-0.967%	2	567	+74.805%
2024-12-26	5.2000	6.1000	5.1500	5.1700	+1.373%	20	566	+73.114%
2024-12-24	5.0000	5.1000	5.0000	5.1000	+2.000%	27	573	+75.490%
2024-12-23	4.8500	5.0000	4.8500	5.0000	0.000%	18	573	+79.000%
2024-12-20	4.8500	5.0000	4.8500	5.0000	+3.093%	17	555	+79.000%
2024-12-19	4.8500	4.8500	4.8500	4.8500	-0.206%	1	538	+84.536%
2024-12-18	5.1500	5.1700	4.8500	4.8600	-2.800%	15	537	+84.156%
2024-12-17	5.1000	5.2000	5.0000	5.0000	-0.990%	5	526	+79.000%
2024-12-16	5.1500	5.1900	5.0000	5.0500	-6.827%	42	521	+77.228%
2024-12-13	5.5000	5.5000	5.4000	5.4200	-1.455%	18	479	+65.129%
2024-12-12	5.5100	5.5200	5.4500	5.5000	+0.365%	20	470	+62.727%
2024-12-11	5.4800	5.4800	5.4800	5.4800	-3.860%	3	452	+63.321%
2024-12-09	5.8000	5.8000	5.7000	5.7000	+2.703%	11	432	+57.018%
2024-12-06	5.1000	5.5500	5.1000	5.5500	0.000%	10	422	+61.261%
2024-12-05	5.6500	6.0000	5.5500	5.5500	+3.738%	21	425	+61.261%
2024-12-04	5.8500	5.8500	5.3500	5.3500	-9.781%	4	404	+67.290%
2024-12-03	5.9300	5.9300	5.9300	5.9300	-3.263%	2	400	+50.927%
2024-12-02	6.1500	6.1500	6.1300	6.1300	-0.325%	2	400	+46.003%
2024-11-27	6.1500	6.1500	6.1500	6.1500	0.000%	1	397	+45.528%
2024-11-26	6.1500	6.1500	6.1500	6.1500	-5.385%	22	397	+45.528%
2024-11-25	6.5100	6.5100	6.5000	6.5000	+4.334%	2	419	+37.692%
2024-11-22	6.1000	6.2300	6.1000	6.2300	+5.059%	12	421	+43.660%
2024-11-21	6.0500	6.0500	5.9300	5.9300	+2.773%	2	425	+50.927%
2024-11-20	5.8000	5.8000	5.6500	5.7700	-9.134%	5	425	+55.113%
2024-11-18	6.2000	6.3500	6.2000	6.3500	+3.252%	33	422	+40.945%
2024-11-13	6.2000	6.2000	6.1500	6.1500	-0.485%	4	391	+45.528%
2024-11-12	6.1500	6.1800	6.1500	6.1800	-1.120%	19	393	+44.822%
2024-11-11	6.1900	6.4500	6.1900	6.2500	+2.459%	20	412	+43.200%
2024-11-07	6.1000	6.1000	6.1000	6.1000	-3.328%	71	424	+46.721%
2024-11-06	5.9500	6.3100	5.9500	6.3100	+13.694%	1,862	424	+41.838%
2024-11-05	5.6100	5.6500	5.5000	5.5500	+2.778%	29	451	+61.261%
2024-11-04	5.3500	5.4100	5.3500	5.4000	+3.448%	16	465	+65.741%
2024-11-01	6.0000	6.0000	5.2200	5.2200	-5.091%	744	449	+71.456%
2024-10-31	5.5000	5.5000	5.5000	5.5000	-0.901%	1	789	+62.727%
2024-10-30	5.6000	5.6000	5.5500	5.5500	+1.835%	2	788	+61.261%
2024-10-29	5.3000	5.5500	5.3000	5.4500	-14.844%	52	787	+64.220%
2024-10-28	6.2600	6.4000	6.2600	6.4000	+4.065%	363	748	+39.844%
2024-10-25	6.2500	6.2500	6.1000	6.1500	-1.914%	660	386	+45.528%
2024-10-24	6.2000	6.3400	6.1600	6.2700	-5.000%	12	87	+42.743%
2024-10-22	6.6000	6.6000	6.6000	6.6000	+10.000%	1	77	+35.606%
2024-10-21	6.0000	6.0000	6.0000	6.0000	-1.639%	1	76	+49.167%
2024-10-17	6.1000	6.1000	6.1000	6.1000	+1.667%	6	77	+46.721%
2024-10-16	6.0000	6.1000	6.0000	6.0000	+2.564%	14	77	+49.167%
2024-10-15	6.0000	6.0000	5.8500	5.8500	+1.916%	15	83	+52.991%
2024-10-14	6.0000	6.0000	5.7400	5.7400	-0.174%	2	88	+55.923%
2024-10-11	5.7500	5.7500	5.7500	5.7500	+6.481%	6	86	+55.652%
2024-10-10	5.6000	5.7000	5.4000	5.4000	-3.226%	51	89	+65.741%
2024-10-09	5.5800	5.5800	5.5800	5.5800	+1.455%	30	139	+60.394%
2024-10-08	5.5000	5.5000	5.5000	5.5000	0.000%	6	109	+62.727%
2024-10-07	5.5000	5.5000	5.5000	5.5000	-1.786%	6	103	+62.727%
2024-10-04	5.5200	5.6000	5.5200	5.6000	+3.704%	32	97	+59.821%
2024-10-03	5.4000	5.4000	5.4000	5.4000	-1.639%	5	91	+65.741%
2024-10-02	5.5000	5.6000	5.4900	5.4900	-5.345%	23	86	+63.024%
2024-10-01	5.8000	5.8000	5.8000	5.8000	-0.172%	5	63	+54.310%
2024-09-27	5.9000	6.0000	5.8100	5.8100	+0.172%	32	68	+54.045%
2024-09-26	5.7500	5.8000	5.7500	5.8000	+6.227%	8	62	+54.310%
2024-09-25	5.5100	5.5500	5.4000	5.4600	-7.301%	29	55	+63.919%
2024-09-24	5.8900	5.8900	5.8900	5.8900	-0.169%	1	26	+51.952%
2024-09-23	5.9000	5.9000	5.9000	5.9000	+0.855%	1	25	+51.695%
2024-09-20	5.9600	6.0000	5.8500	5.8500	-5.645%	14	24	+52.991%
2024-09-19	6.2000	6.2000	6.2000	6.2000	+3.506%	1	17	+44.355%
2024-09-18	5.9900	5.9900	5.9900	5.9900	+0.842%	10	16	+49.416%
2024-09-17	5.9400	5.9400	5.9400	5.9400	+1.538%	1	21	+50.673%
2024-09-16	6.0000	6.0000	5.8500	5.8500	0.000%	20	20	+52.991%