Dark

F20270319C12
F Mar 19 2027 12.00 Call (F270319C00012000)
option OPRA

EOD

Aug 13, 2026

2.63+0.766%(+0.02)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6700	2.6700	2.6300	2.6300	+0.766%	102	2,652	0.000%
2026-08-12	2.7100	2.7100	2.5900	2.6100	-3.690%	46	2,727	+0.766%
2026-08-11	2.8300	2.8300	2.7100	2.7100	+0.743%	11	2,721	-2.952%
2026-08-07	2.6100	2.6900	2.6100	2.6900	+7.171%	7	2,713	-2.230%
2026-08-06	2.7600	2.7600	2.5100	2.5100	-10.357%	182	2,714	+4.781%
2026-08-05	2.9400	2.9400	2.8000	2.8000	-4.110%	12	2,743	-6.071%
2026-08-04	2.7900	2.9200	2.7900	2.9200	-12.048%	20	2,742	-9.932%
2026-08-03	3.3200	3.3200	3.3200	3.3200	-5.143%	2	2,735	-20.783%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+2.941%	1	2,735	-24.857%
2026-07-30	3.4200	3.4200	3.4000	3.4000	-18.854%	21	2,734	-22.647%
2026-07-29	3.9000	4.5500	3.9000	4.1900	+21.098%	12	2,753	-37.232%
2026-07-28	3.4100	3.4900	3.3900	3.4600	+6.462%	7	2,756	-23.988%
2026-07-27	3.4300	3.4300	3.2500	3.2500	+5.863%	30	2,757	-19.077%
2026-07-24	3.0700	3.0700	3.0700	3.0700	+5.862%	20	2,757	-14.332%
2026-07-23	2.9000	2.9000	2.9000	2.9000	-6.452%	1	2,757	-9.310%
2026-07-22	3.3500	3.3500	3.1000	3.1000	+1.639%	105	2,756	-15.161%
2026-07-21	3.0500	3.0500	3.0500	3.0500	+8.156%	2	2,736	-13.770%
2026-07-20	2.8200	2.8200	2.8200	2.8200	-6.000%	1	2,736	-6.738%
2026-07-17	2.9400	3.0000	2.9400	3.0000	+1.351%	61	2,736	-12.333%
2026-07-16	2.9600	2.9600	2.9600	2.9600	-1.333%	1	2,736	-11.149%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+7.143%	3	2,735	-12.333%
2026-07-14	2.7600	2.8000	2.7300	2.8000	-3.114%	4	2,732	-6.071%
2026-07-13	2.9500	2.9500	2.8900	2.8900	+0.697%	2	2,730	-8.997%
2026-07-10	2.7300	2.9000	2.7300	2.8700	+15.261%	4	2,730	-8.362%
2026-07-09	2.5300	2.5300	2.4900	2.4900	-1.190%	4	2,733	+5.622%
2026-07-08	2.5200	2.5200	2.5200	2.5200	-10.320%	1	2,731	+4.365%
2026-07-06	2.6500	2.8100	2.6500	2.8100	+19.068%	5	2,730	-6.406%
2026-07-02	2.4000	2.4000	2.3600	2.3600	-14.182%	2	2,726	+11.441%
2026-07-01	2.7500	2.7500	2.7500	2.7500	-5.822%	2	2,726	-4.364%
2026-06-30	2.9200	2.9200	2.9200	2.9200	-5.806%	1	2,726	-9.932%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-2.821%	1	2,725	-15.161%
2026-06-25	3.1900	3.1900	3.1900	3.1900	+6.333%	5	2,726	-17.555%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-11.243%	1	2,721	-12.333%
2026-06-22	3.3800	3.3800	3.3800	3.3800	+10.820%	40	2,720	-22.189%
2026-06-18	3.0600	3.0600	3.0500	3.0500	-8.133%	11	2,719	-13.770%
2026-06-17	3.3000	3.3200	3.3000	3.3200	-7.778%	3	2,719	-20.783%
2026-06-16	3.6800	3.6800	3.6000	3.6000	-2.703%	3	2,719	-26.944%
2026-06-15	4.0600	4.0600	3.7000	3.7000	+12.121%	22	2,717	-28.919%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,712	-20.303%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-2.736%	40	2,712	-17.813%
2026-06-10	3.6400	3.6400	3.2900	3.2900	-14.545%	14	2,712	-20.061%
2026-06-09	3.8500	3.8500	3.8500	3.8500	0.000%	1	2,713	-31.688%
2026-06-08	3.8500	3.8500	3.8500	3.8500	+4.054%	4	2,712	-31.688%
2026-06-05	3.9700	3.9700	3.7000	3.7000	-12.941%	31	2,712	-28.919%
2026-06-04	4.2000	4.2500	4.2000	4.2500	-5.973%	3	2,701	-38.118%
2026-06-03	4.8000	4.8000	4.5200	4.5200	-11.719%	3	2,699	-41.814%
2026-06-02	5.0000	5.1200	4.7000	5.1200	-8.079%	40	2,696	-48.633%
2026-06-01	6.0200	6.0200	5.4000	5.5700	-10.880%	46	2,676	-52.783%
2026-05-29	6.0500	6.3700	5.9800	6.2500	+15.741%	167	2,642	-57.920%
2026-05-28	4.8200	5.5000	4.7700	5.4000	+13.684%	140	2,650	-51.296%
2026-05-27	4.6500	4.7800	4.6000	4.7500	+18.750%	21	2,553	-44.632%
2026-05-26	4.0500	4.1400	4.0000	4.0000	+8.108%	22	2,548	-34.250%
2026-05-22	3.3000	3.8300	3.3000	3.7000	+35.036%	84	2,539	-28.919%
2026-05-21	2.8000	2.9200	2.7400	2.7400	+13.223%	86	2,542	-4.015%
2026-05-19	2.1800	2.4200	2.1800	2.4200	+5.677%	9	2,542	+8.678%
2026-05-18	2.5600	2.5600	2.2900	2.2900	-12.928%	99	2,449	+14.847%
2026-05-15	2.7000	2.7000	2.5800	2.6300	-22.189%	43	2,449	0.000%
2026-05-14	3.0000	3.6500	3.0000	3.3800	+24.265%	134	2,452	-22.189%
2026-05-13	1.9000	2.8900	1.9000	2.7200	+85.034%	263	2,250	-3.309%
2026-05-12	1.4100	1.4700	1.3800	1.4700	-0.676%	13	2,250	+78.912%
2026-05-11	1.4800	1.4800	1.4000	1.4800	-5.732%	12	2,250	+77.703%
2026-05-08	1.5000	1.5700	1.5000	1.5700	+6.803%	14	2,249	+67.516%
2026-05-07	1.5200	1.5600	1.4700	1.4700	-3.922%	60	2,237	+78.912%
2026-05-06	1.4600	1.5500	1.4600	1.5300	+19.531%	14	2,188	+71.895%
2026-05-05	1.2200	1.3000	1.1800	1.2800	+10.345%	41	2,182	+105.469%
2026-05-04	1.3100	1.3500	1.1500	1.1600	-14.074%	184	2,159	+126.724%
2026-05-01	1.4100	1.4600	1.3500	1.3500	-9.396%	23	2,012	+94.815%
2026-04-30	1.3000	1.4900	1.2700	1.4900	-6.875%	761	2,012	+76.510%
2026-04-29	1.6600	1.7100	1.5700	1.6000	-7.514%	224	1,318	+64.375%
2026-04-28	1.6900	1.7300	1.6300	1.7300	-4.420%	376	1,174	+52.023%
2026-04-27	1.7400	1.8400	1.7400	1.8100	+5.233%	49	998	+45.304%
2026-04-24	1.7500	1.7500	1.7200	1.7200	-2.273%	5	990	+52.907%
2026-04-23	1.8600	1.8600	1.7600	1.7600	-6.383%	5	986	+49.432%
2026-04-22	1.9100	1.9100	1.8700	1.8800	-6.000%	61	987	+39.894%
2026-04-21	2.0000	2.0000	2.0000	2.0000	0.000%	4	931	+31.500%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+2.564%	1	931	+31.500%
2026-04-17	1.9500	1.9500	1.9500	1.9500	+7.735%	1	930	+34.872%
2026-04-16	1.8900	1.8900	1.8100	1.8100	-4.737%	3	931	+45.304%
2026-04-15	1.9000	1.9000	1.9000	1.9000	0.000%	1	929	+38.421%
2026-04-14	1.9600	1.9600	1.8800	1.9000	+22.581%	45	929	+38.421%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-3.125%	2	921	+69.677%
2026-04-10	1.6900	1.6900	1.6000	1.6000	-3.614%	14	919	+64.375%
2026-04-09	1.6800	1.6800	1.6600	1.6600	+0.606%	13	911	+58.434%
2026-04-08	1.4700	1.6500	1.4700	1.6500	+22.222%	49	908	+59.394%
2026-04-07	1.2600	1.3500	1.2600	1.3500	0.000%	99	908	+94.815%
2026-04-06	1.3200	1.3600	1.3200	1.3500	0.000%	191	810	+94.815%
2026-04-02	1.2600	1.3800	1.2600	1.3500	-2.878%	483	266	+94.815%
2026-04-01	1.4100	1.4300	1.3800	1.3900	+11.200%	216	266	+89.209%
2026-03-31	1.2500	1.3100	1.2500	1.2500	+4.167%	6	126	+110.400%
2026-03-30	1.2700	1.2700	1.2000	1.2000	-9.774%	37	120	+119.167%
2026-03-27	1.3500	1.3500	1.2400	1.3300	-5.674%	13	123	+97.744%
2026-03-26	1.3800	1.4100	1.3800	1.4100	-2.759%	27	112	+86.525%
2026-03-25	1.5700	1.5800	1.4500	1.4500	-3.974%	58	110	+81.379%
2026-03-23	1.4500	1.6000	1.4500	1.5100	+14.394%	53	54	+74.172%
2026-03-20	1.3500	1.3900	1.3200	1.3200	0.000%	18	0	+99.242%