Dark

F20270319C10
F Mar 19 2027 10.00 Call (F270319C00010000)
option OPRA

EOD

Aug 13, 2026

4.15-3.488%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.1500	4.1500	4.1500	4.1500	-3.488%	1	452	0.000%
2026-08-11	4.5500	4.5500	4.3000	4.3000	+5.134%	2	453	-3.488%
2026-08-10	4.0500	4.0900	4.0500	4.0900	-1.446%	11	453	+1.467%
2026-08-07	4.1500	4.1500	4.1500	4.1500	-2.123%	1	466	0.000%
2026-08-06	4.2400	4.2400	4.2400	4.2400	-5.145%	1	466	-2.123%
2026-08-05	4.4700	4.4700	4.4700	4.4700	+1.591%	1	466	-7.159%
2026-08-04	4.4700	4.4700	4.4000	4.4000	-9.278%	102	466	-5.682%
2026-08-03	4.8500	4.8500	4.8500	4.8500	+0.207%	1	467	-14.433%
2026-07-30	4.8000	4.8400	4.8000	4.8400	-11.193%	17	467	-14.256%
2026-07-29	6.0000	6.2000	5.4500	5.4500	+5.212%	335	483	-23.853%
2026-07-28	5.0000	5.1800	5.0000	5.1800	+6.804%	34	610	-19.884%
2026-07-27	4.8000	4.8500	4.8000	4.8500	+6.593%	50	614	-14.433%
2026-07-24	4.5500	4.5500	4.5500	4.5500	+5.324%	1	615	-8.791%
2026-07-23	4.3000	4.3200	4.3000	4.3200	-9.623%	83	615	-3.935%
2026-07-22	4.7800	4.7800	4.7800	4.7800	+3.913%	1	655	-13.180%
2026-07-21	4.6000	4.6000	4.6000	4.6000	+2.222%	3	654	-9.783%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+3.448%	1	657	-7.778%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+4.819%	1	656	-4.598%
2026-07-14	4.1900	4.1900	4.1500	4.1500	-2.810%	5	656	0.000%
2026-07-13	4.2700	4.2700	4.2700	4.2700	-1.839%	1	656	-2.810%
2026-07-10	4.4000	4.4000	4.3500	4.3500	+7.143%	2	656	-4.598%
2026-07-06	3.9500	4.0600	3.9500	4.0600	+8.267%	7	654	+2.217%
2026-07-02	3.9800	3.9800	3.7500	3.7500	-8.537%	11	643	+10.667%
2026-07-01	4.1000	4.1500	4.0000	4.1000	-3.529%	28	643	+1.220%
2026-06-30	4.4500	4.4500	4.2500	4.2500	-7.609%	40	622	-2.353%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+1.099%	1	602	-9.783%
2026-06-25	4.8000	4.8000	4.5500	4.5500	+6.557%	2	602	-8.791%
2026-06-24	4.3200	4.3200	4.2700	4.2700	-2.288%	2	600	-2.810%
2026-06-22	4.8500	4.8500	4.3700	4.3700	-2.889%	8	600	-5.034%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-2.174%	1	593	-7.778%
2026-06-17	4.7400	4.7400	4.6000	4.6000	-11.538%	2	593	-9.783%
2026-06-15	5.2500	5.2500	5.1500	5.2000	+1.167%	15	593	-20.192%
2026-06-12	5.1400	5.1400	5.1400	5.1400	+0.784%	2	578	-19.261%
2026-06-11	4.7500	5.1000	4.7500	5.1000	+7.368%	5	580	-18.627%
2026-06-10	4.7600	4.7600	4.7500	4.7500	-5.000%	3	580	-12.632%
2026-06-09	5.2500	5.2500	5.0000	5.0000	-4.762%	2	578	-17.000%
2026-06-05	5.5000	5.5000	5.1500	5.2500	-7.080%	13	576	-20.952%
2026-06-04	5.9500	6.0000	5.6500	5.6500	-6.766%	66	568	-26.549%
2026-06-03	6.7500	6.7500	6.0600	6.0600	-5.313%	42	515	-31.518%
2026-06-02	6.2500	6.9000	6.2500	6.4000	-7.246%	65	484	-35.156%
2026-06-01	7.0000	7.3500	6.8500	6.9000	-11.538%	13	522	-39.855%
2026-05-29	7.8000	7.8000	7.5500	7.8000	+10.638%	18	519	-46.795%
2026-05-28	6.3500	7.0500	6.3500	7.0500	+12.800%	89	532	-41.135%
2026-05-27	6.3000	6.3500	6.1500	6.2500	+9.649%	59	612	-33.600%
2026-05-26	5.3000	5.8500	5.3000	5.7000	+4.587%	54	606	-27.193%
2026-05-22	4.3000	5.4500	4.3000	5.4500	+28.235%	120	534	-23.853%
2026-05-21	4.2500	4.2500	4.2500	4.2500	+13.636%	10	525	-2.353%
2026-05-20	3.7000	3.7800	3.7000	3.7400	+3.889%	3	525	+10.963%
2026-05-19	3.5500	3.6000	3.5000	3.6000	-1.370%	5	413	+15.278%
2026-05-18	3.6500	3.9000	3.6000	3.6500	-8.750%	140	413	+13.699%
2026-05-15	4.5000	4.5000	3.8500	4.0000	-18.367%	235	413	+3.750%
2026-05-14	5.1000	5.3000	4.6700	4.9000	+11.364%	294	384	-15.306%
2026-05-13	2.9500	4.4000	2.9500	4.4000	+66.038%	58	247	-5.682%
2026-05-12	2.6500	2.6500	2.6500	2.6500	+3.922%	1	247	+56.604%
2026-05-11	2.6600	2.7500	2.5500	2.5500	-6.934%	130	247	+62.745%
2026-05-08	2.7300	2.7500	2.7300	2.7400	-0.364%	5	231	+51.460%
2026-05-07	2.7500	2.7500	2.7500	2.7500	+2.996%	4	228	+50.909%
2026-05-06	2.6000	2.7000	2.6000	2.6700	+13.617%	103	232	+55.431%
2026-05-05	2.2800	2.3500	2.2800	2.3500	+7.798%	11	133	+76.596%
2026-05-04	2.3500	2.3500	2.1800	2.1800	-14.510%	46	143	+90.367%
2026-05-01	2.5500	2.5500	2.4300	2.5500	-1.923%	12	119	+62.745%
2026-04-30	2.3500	2.6000	2.3500	2.6000	-6.475%	37	119	+59.615%
2026-04-29	2.8000	2.8000	2.7500	2.7800	-7.333%	23	86	+49.281%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+0.671%	2	66	+38.333%
2026-04-27	2.9100	2.9800	2.9100	2.9800	+2.759%	2	66	+39.262%
2026-04-24	2.9900	2.9900	2.9000	2.9000	-3.333%	2	65	+43.103%
2026-04-23	3.1000	3.1000	3.0000	3.0000	-3.537%	14	64	+38.333%
2026-04-22	3.3500	3.3500	3.1100	3.1100	-5.758%	19	61	+33.441%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-0.302%	10	36	+25.758%
2026-04-20	3.2900	3.3100	3.2900	3.3100	+6.774%	5	36	+25.378%
2026-04-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	34	+33.871%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-0.958%	1	33	+33.871%
2026-04-14	3.1600	3.1600	3.1300	3.1300	+15.498%	2	33	+32.588%
2026-04-13	2.6100	2.7100	2.6100	2.7100	-7.192%	3	32	+53.137%
2026-04-10	2.9200	2.9200	2.9200	2.9200	+4.286%	4	32	+42.123%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-1.754%	10	32	+48.214%
2026-04-08	2.7700	2.8500	2.7700	2.8500	+21.277%	2	29	+45.614%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-2.083%	1	28	+76.596%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+1.695%	1	28	+72.917%
2026-04-02	2.3600	2.3600	2.3600	2.3600	-2.479%	1	28	+75.847%
2026-04-01	2.4400	2.4400	2.4200	2.4200	+4.762%	25	28	+71.488%
2026-03-31	2.3100	2.3100	2.3100	2.3100	+0.435%	1	12	+79.654%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+2.222%	1	12	+80.435%
2026-03-27	2.3300	2.3700	2.2500	2.2500	-19.643%	8	11	+84.444%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+4.478%	4	5	+48.214%
2026-03-25	2.6300	2.6800	2.6300	2.6800	+2.290%	2	1	+54.851%
2026-03-23	2.6200	2.6200	2.6200	2.6200	+10.084%	1	1	+58.397%
2026-03-20	2.4200	2.4200	2.3800	2.3800	0.000%	2	0	+74.370%