Dark

F20270115P14
F Jan 15 2027 14.00 Put (F270115P00014000)
option OPRA

EOD

Aug 13, 2026

1.27-0.781%(-0.01)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2300	1.2800	1.2300	1.2700	-0.781%	29	10,762	0.000%
2026-08-12	1.2900	1.3000	1.2600	1.2800	+4.918%	380	10,757	-0.781%
2026-08-11	1.2000	1.2600	1.1600	1.2200	-8.271%	872	10,410	+4.098%
2026-08-10	1.4300	1.4300	1.3000	1.3300	+2.308%	69	9,579	-4.511%
2026-08-07	1.4300	1.4300	1.3000	1.3000	-9.091%	59	9,575	-2.308%
2026-08-06	1.3800	1.4300	1.3700	1.4300	+13.492%	3,241	9,563	-11.189%
2026-08-04	1.3500	1.4300	1.2600	1.2600	+4.132%	24	6,374	+0.794%
2026-08-03	1.0200	1.2100	1.0200	1.2100	+7.080%	16	6,377	+4.959%
2026-07-31	1.1200	1.1300	1.1200	1.1300	+9.709%	12	6,382	+12.389%
2026-07-30	1.0000	1.1200	1.0000	1.0300	+3.000%	215	6,380	+23.301%
2026-07-29	0.9400	1.0000	0.7300	1.0000	-6.542%	443	6,210	+27.000%
2026-07-28	1.1700	1.1700	1.0700	1.0700	-12.295%	27	5,908	+18.692%
2026-07-27	1.2000	1.3000	1.1900	1.2200	-11.594%	38	5,911	+4.098%
2026-07-24	1.2600	1.3800	1.2600	1.3800	-8.000%	28	5,892	-7.971%
2026-07-23	1.4000	1.5100	1.4000	1.5000	+11.940%	25	5,912	-15.333%
2026-07-22	1.3400	1.3400	1.3400	1.3400	-10.667%	1	5,890	-5.224%
2026-07-20	1.5100	1.5100	1.5000	1.5000	+7.914%	37	5,890	-15.333%
2026-07-17	1.4200	1.4200	1.3900	1.3900	-2.797%	16	5,880	-8.633%
2026-07-16	1.4700	1.4900	1.4300	1.4300	0.000%	5	5,876	-11.189%
2026-07-15	1.4600	1.4600	1.4300	1.4300	-13.855%	18	5,872	-11.189%
2026-07-14	1.6000	1.6700	1.5900	1.6600	+1.840%	71	5,864	-23.494%
2026-07-13	1.6300	1.6300	1.6300	1.6300	+5.161%	10	5,857	-22.086%
2026-07-10	1.5600	1.5800	1.5500	1.5500	-12.429%	39	5,847	-18.065%
2026-07-08	1.8200	1.8200	1.7700	1.7700	+0.568%	6	5,818	-28.249%
2026-07-07	1.7500	1.7800	1.7200	1.7600	+4.762%	421	5,813	-27.841%
2026-07-06	1.6800	1.6800	1.6800	1.6800	-13.846%	5	5,520	-24.405%
2026-07-02	1.7500	1.9500	1.7500	1.9500	+11.429%	28	5,508	-34.872%
2026-07-01	1.7500	1.7500	1.7500	1.7500	+7.362%	10	5,508	-27.429%
2026-06-30	1.6300	1.6300	1.6300	1.6300	+3.822%	1	5,498	-22.086%
2026-06-29	1.5700	1.5700	1.5700	1.5700	-0.633%	4	5,498	-19.108%
2026-06-26	1.5500	1.5800	1.5100	1.5800	-2.469%	5,025	5,498	-19.620%
2026-06-25	1.6000	1.6200	1.5800	1.6200	-1.220%	16	477	-21.605%
2026-06-23	1.6300	1.6400	1.6300	1.6400	-0.606%	2	482	-22.561%
2026-06-22	1.6500	1.6500	1.6500	1.6500	0.000%	2	481	-23.030%
2026-06-17	1.5300	1.6500	1.5200	1.6500	+0.610%	184	304	-23.030%
2026-06-16	1.4400	1.6400	1.4400	1.6400	+15.493%	9	304	-22.561%
2026-06-15	1.4300	1.4300	1.4200	1.4200	-10.127%	130	295	-10.563%
2026-06-11	1.5800	1.5800	1.5800	1.5800	-5.952%	25	176	-19.620%
2026-06-10	1.6800	1.6800	1.6800	1.6800	+15.068%	1	0	-24.405%
2026-06-09	1.4100	1.4600	1.4100	1.4600	+5.797%	101	0	-13.014%
2026-06-08	1.3800	1.3800	1.3800	1.3800	-6.122%	3	0	-7.971%
2026-06-05	1.4000	1.5400	1.4000	1.4700	+10.526%	124	0	-13.605%
2026-06-04	1.3300	1.3300	1.3300	1.3300	+6.400%	1	0	-4.511%
2026-06-03	1.2000	1.2500	1.2000	1.2500	+7.759%	2	0	+1.600%
2026-06-02	1.2400	1.2400	1.1500	1.1600	+12.621%	12	0	+9.483%
2026-06-01	1.0000	1.0300	1.0000	1.0300	+9.574%	20	0	+23.301%
2026-05-29	0.9600	1.0100	0.8700	0.9400	0.000%	127	0	+35.106%