Dark

F20270115C8
F Jan 15 2027 8.00 Call (F270115C00008000)
option OPRA

Inactive

Jul 31, 2026

6.67-1.622%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.6700	6.6700	6.6700	6.6700	-1.622%	4	10	0.000%
2026-07-27	6.7800	6.7800	6.7800	6.7800	+9.355%	10	14	-1.622%
2026-07-16	6.3500	6.3600	6.2000	6.2000	+5.085%	12	5	+7.581%
2026-06-30	5.9500	5.9500	5.9000	5.9000	+165.766%	4	4	+13.051%
2025-02-14	2.2100	2.2700	2.1900	2.2200	+1.370%	246	4,000	+200.450%
2025-02-13	2.1600	2.2100	2.1200	2.1900	+2.817%	309	4,000	+204.566%
2025-02-12	2.0500	2.1300	2.0000	2.1300	+2.899%	141	4,063	+213.146%
2025-02-11	2.0900	2.1200	2.0700	2.0700	-0.957%	149	3,995	+222.222%
2025-02-10	2.1200	2.1200	2.0300	2.0900	-0.476%	744	3,956	+219.139%
2025-02-07	2.1200	2.1700	2.0500	2.1000	-1.408%	674	3,599	+217.619%
2025-02-06	3.5500	3.5500	2.0900	2.1300	-21.111%	1,033	3,368	+213.146%
2025-02-05	2.7400	2.8000	2.7000	2.7000	-1.099%	15	2,629	+147.037%
2025-02-04	2.6500	2.7700	2.6500	2.7300	+3.019%	311	2,634	+144.322%
2025-02-03	2.5100	2.7400	2.4500	2.6500	-8.621%	69	2,593	+151.698%
2025-01-31	2.8700	2.9000	2.8000	2.9000	+3.571%	110	2,568	+130.000%
2025-01-30	2.9000	2.9000	2.8000	2.8000	-0.709%	93	2,618	+138.214%
2025-01-29	2.7700	2.8800	2.7700	2.8200	+7.224%	45	2,542	+136.525%
2025-01-28	2.7500	2.7500	2.6000	2.6300	-10.847%	146	2,499	+153.612%
2025-01-27	2.8000	2.9600	2.7800	2.9500	+8.456%	386	2,417	+126.102%
2025-01-24	2.8400	2.8600	2.7200	2.7200	-1.449%	214	2,641	+145.221%
2025-01-23	2.7100	2.7800	2.6500	2.7600	+2.602%	103	2,546	+141.667%
2025-01-22	2.7500	2.8100	2.6700	2.6900	-8.503%	97	2,443	+147.955%
2025-01-21	3.0000	3.0000	2.8800	2.9400	+6.137%	384	2,351	+126.871%
2025-01-17	2.8000	2.8300	2.7400	2.7700	+1.465%	382	2,534	+140.794%
2025-01-16	2.7100	2.7500	2.6300	2.7300	+1.487%	32	2,534	+144.322%
2025-01-15	2.6500	2.7300	2.6500	2.6900	+5.078%	156	2,520	+147.955%
2025-01-14	2.5600	2.5900	2.4400	2.5600	+2.400%	160	2,447	+160.547%
2025-01-13	2.5000	2.5000	2.4500	2.5000	0.000%	90	2,293	+166.800%
2025-01-10	2.5500	2.6500	2.4900	2.5000	-3.846%	162	2,223	+166.800%
2025-01-08	2.5500	2.6200	2.5000	2.6000	0.000%	50	2,092	+156.538%
2025-01-07	2.7500	2.7500	2.6000	2.6000	-3.704%	26	2,092	+156.538%
2025-01-06	2.8500	2.9000	2.7000	2.7000	-0.369%	38	2,068	+147.037%
2025-01-03	2.5500	2.7200	2.4000	2.7100	+7.115%	362	2,090	+146.125%
2025-01-02	2.6100	2.7000	2.5300	2.5300	-4.887%	112	1,946	+163.636%
2024-12-31	2.7500	2.7500	2.6600	2.6600	-1.481%	8	1,904	+150.752%
2024-12-30	2.6800	2.7600	2.6500	2.7000	-3.571%	81	1,904	+147.037%
2024-12-27	2.5600	2.8400	2.5600	2.8000	-1.060%	76	1,836	+138.214%
2024-12-26	2.8100	2.9500	2.8000	2.8300	+2.536%	72	1,804	+135.689%
2024-12-24	2.7300	2.8700	2.7000	2.7600	+0.730%	21	1,729	+141.667%
2024-12-23	2.7000	3.1000	2.6000	2.7400	-1.083%	160	1,729	+143.431%
2024-12-20	2.7100	2.7700	2.6500	2.7700	+6.538%	64	1,689	+140.794%
2024-12-19	2.7200	2.7200	2.6000	2.6000	-0.763%	84	1,635	+156.538%
2024-12-18	2.8000	2.8700	2.6200	2.6200	-5.755%	98	1,561	+154.580%
2024-12-17	2.7500	2.8100	2.7500	2.7800	-0.358%	138	1,514	+139.928%
2024-12-16	2.6600	2.9300	2.6600	2.7900	-11.429%	294	1,379	+139.068%
2024-12-13	3.1500	3.1500	3.1000	3.1500	-1.563%	42	1,086	+111.746%
2024-12-12	3.2000	3.2000	3.2000	3.2000	+1.587%	3	1,065	+108.438%
2024-12-11	3.1500	3.1500	3.1500	3.1500	-4.545%	1	1,062	+111.746%
2024-12-10	3.3000	3.3500	3.2500	3.3000	+2.804%	101	1,025	+102.121%
2024-12-09	3.4000	3.4000	3.2100	3.2100	+0.312%	97	1,014	+107.788%
2024-12-06	3.1500	3.2000	3.1500	3.2000	0.000%	98	1,067	+108.438%
2024-12-05	3.3000	3.3000	3.1600	3.2000	-4.478%	229	1,068	+108.438%
2024-12-04	3.3500	3.3500	3.2500	3.3500	-6.944%	29	859	+99.104%
2024-12-03	3.6000	3.6000	3.6000	3.6000	-1.639%	3	830	+85.278%
2024-12-02	3.8000	3.8000	3.6500	3.6600	-0.543%	255	827	+82.240%
2024-11-29	3.6800	3.6800	3.6800	3.6800	0.000%	4	772	+81.250%
2024-11-27	3.6500	3.6800	3.6500	3.6800	-1.075%	2	772	+81.250%
2024-11-26	4.0000	4.0000	3.6500	3.7200	-7.000%	11	772	+79.301%
2024-11-25	3.9200	4.0100	3.8500	4.0000	+5.820%	42	769	+66.750%
2024-11-22	3.7200	3.8500	3.6600	3.7800	+8.000%	12	809	+76.455%
2024-11-21	3.4000	3.5000	3.4000	3.5000	+1.449%	23	802	+90.571%
2024-11-20	3.6300	3.6300	3.3500	3.4500	-7.754%	14	802	+93.333%
2024-11-19	3.7400	3.7400	3.7400	3.7400	-1.058%	1	790	+78.342%
2024-11-18	3.7300	3.7800	3.7300	3.7800	+1.340%	23	789	+76.455%
2024-11-15	3.6100	3.7300	3.6100	3.7300	+2.192%	22	791	+78.820%
2024-11-14	3.7600	3.8000	3.6500	3.6500	-2.406%	41	782	+82.740%
2024-11-13	3.8000	3.8000	3.6900	3.7400	+0.268%	5	822	+78.342%
2024-11-12	3.6800	3.7300	3.6800	3.7300	-1.842%	3	817	+78.820%
2024-11-11	3.6100	3.8200	3.5500	3.8000	+7.345%	23	814	+75.526%
2024-11-08	3.5800	3.6100	3.5300	3.5400	-4.324%	52	822	+88.418%
2024-11-07	3.5500	3.7000	3.5500	3.7000	+1.370%	15	816	+80.270%
2024-11-06	3.5000	3.6900	3.5000	3.6500	+15.506%	395	810	+82.740%
2024-11-05	3.1900	3.1900	3.1600	3.1600	+3.607%	2	1,104	+111.076%
2024-11-04	3.1000	3.1000	2.9700	3.0500	+3.390%	65	1,103	+118.689%
2024-11-01	3.0500	3.1000	2.9100	2.9500	0.000%	184	1,064	+126.102%
2024-10-31	3.0500	3.0500	2.9500	2.9500	-6.349%	16	1,002	+126.102%
2024-10-30	3.0500	3.1500	3.0500	3.1500	+2.273%	5	1,012	+111.746%
2024-10-29	3.5000	3.5000	2.9400	3.0800	-18.302%	317	1,008	+116.558%
2024-10-28	3.7700	3.7700	3.7700	3.7700	+1.892%	1	691	+76.923%
2024-10-25	3.6500	3.7000	3.6000	3.7000	-0.804%	164	690	+80.270%
2024-10-24	3.7500	3.8500	3.6900	3.7300	+5.070%	13	608	+78.820%
2024-10-23	3.6500	3.6500	3.5500	3.5500	-1.114%	15	595	+87.887%
2024-10-22	3.6600	3.6600	3.5900	3.5900	+4.058%	21	610	+85.794%
2024-10-21	3.6300	3.6600	3.4500	3.4500	-5.479%	137	589	+93.333%
2024-10-18	3.6700	3.7500	3.6500	3.6500	+3.989%	34	458	+82.740%
2024-10-16	3.5500	3.5500	3.5000	3.5100	-3.836%	26	441	+90.028%
2024-10-15	3.6500	3.6500	3.6500	3.6500	+2.817%	1	455	+82.740%
2024-10-14	3.4000	3.5500	3.4000	3.5500	+5.341%	52	454	+87.887%
2024-10-11	3.3600	3.4000	3.3500	3.3700	+0.597%	86	460	+97.923%
2024-10-10	3.2000	3.3500	3.2000	3.3500	+5.678%	28	417	+99.104%
2024-10-08	3.2000	3.2000	3.1700	3.1700	-0.938%	16	411	+110.410%
2024-10-07	3.2000	3.2000	3.2000	3.2000	0.000%	1	395	+108.438%
2024-10-04	3.2000	3.2000	3.1200	3.2000	+4.235%	30	394	+108.438%
2024-10-03	3.1000	3.1000	2.9400	3.0700	-0.325%	39	385	+117.264%
2024-10-02	3.1500	3.2000	3.0500	3.0800	-8.605%	26	354	+116.558%
2024-10-01	3.3000	3.3700	3.3000	3.3700	+4.334%	5	335	+97.923%
2024-09-30	3.2500	3.2500	3.1000	3.2300	-3.003%	14	330	+106.502%
2024-09-27	3.3000	3.3300	3.3000	3.3300	+4.063%	6	334	+100.300%
2024-09-26	3.2000	3.2000	3.2000	3.2000	+4.575%	4	336	+108.438%
2024-09-25	3.1500	3.2500	3.0000	3.0600	-11.304%	295	340	+117.974%
2024-09-24	3.4100	3.4700	3.4100	3.4500	-1.429%	11	45	+93.333%
2024-09-23	3.8000	3.8000	3.3800	3.5000	+2.941%	18	42	+90.571%
2024-09-20	3.4000	3.4000	3.4000	3.4000	-1.449%	8	24	+96.176%
2024-09-19	3.4500	3.4500	3.4500	3.4500	-7.754%	3	20	+93.333%
2024-09-18	3.5000	3.7400	3.5000	3.7400	+10.000%	16	17	+78.342%
2024-09-16	3.5000	3.5000	3.4000	3.4000	0.000%	3	2	+96.176%