Dark

F20270319C15
F Mar 19 2027 15.00 Call (F270319C00015000)
option OPRA

EOD

Aug 13, 2026

1.14+0.885%(+0.01)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1600	1.1600	1.0700	1.1400	+0.885%	50	8,479	0.000%
2026-08-12	1.1500	1.1500	1.1000	1.1300	-5.833%	48	8,470	+0.885%
2026-08-11	1.2500	1.2500	1.2000	1.2000	+2.564%	58	8,467	-5.000%
2026-08-10	1.1300	1.1800	1.0600	1.1700	-2.500%	44	8,436	-2.564%
2026-08-07	1.1100	1.2000	1.1100	1.2000	+9.091%	425	8,423	-5.000%
2026-08-06	1.2400	1.2700	1.1000	1.1000	-14.729%	384	8,244	+3.636%
2026-08-05	1.4000	1.4000	1.2900	1.2900	-3.731%	23	7,991	-11.628%
2026-08-04	1.4300	1.4300	1.2200	1.3400	-8.219%	171	7,992	-14.925%
2026-08-03	1.6500	1.6500	1.4600	1.4600	-5.195%	58	8,046	-21.918%
2026-07-31	1.5700	1.5700	1.5400	1.5400	-14.444%	6	8,043	-25.974%
2026-07-30	1.6900	1.8000	1.6800	1.8000	-7.216%	117	8,038	-36.667%
2026-07-29	1.9600	2.6000	1.9400	1.9400	+7.182%	122	8,097	-41.237%
2026-07-28	1.7300	1.8100	1.6900	1.8100	+16.774%	231	8,090	-37.017%
2026-07-27	1.7200	1.7200	1.5500	1.5500	+6.164%	102	8,217	-26.452%
2026-07-24	1.4800	1.5500	1.4600	1.4600	+4.286%	31	8,116	-21.918%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-12.500%	17	8,129	-18.571%
2026-07-22	1.5700	1.7600	1.5700	1.6000	+6.667%	9	8,129	-28.750%
2026-07-21	1.5200	1.5200	1.4800	1.5000	+11.111%	9	8,132	-24.000%
2026-07-20	1.4000	1.4000	1.3500	1.3500	-14.013%	8	8,132	-15.556%
2026-07-17	1.3700	1.5800	1.3700	1.5700	+6.803%	27	8,133	-27.389%
2026-07-16	1.4500	1.4700	1.4300	1.4700	-1.342%	19	8,133	-22.449%
2026-07-15	1.5000	1.5600	1.4500	1.4900	+12.030%	64	8,121	-23.490%
2026-07-14	1.4100	1.4100	1.3300	1.3300	-5.674%	242	8,130	-14.286%
2026-07-13	1.5000	1.5000	1.3900	1.4100	-4.082%	29	8,200	-19.149%
2026-07-10	1.2500	1.4700	1.2500	1.4700	+12.214%	218	8,208	-22.449%
2026-07-09	1.3100	1.3100	1.2700	1.3100	+9.167%	265	8,254	-12.977%
2026-07-08	1.1800	1.2000	1.1700	1.2000	-6.250%	41	8,296	-5.000%
2026-07-07	1.2800	1.2800	1.2800	1.2800	-9.859%	10	8,297	-10.938%
2026-07-06	1.2500	1.4200	1.2500	1.4200	+24.561%	76	8,295	-19.718%
2026-07-02	1.4000	1.4000	1.1300	1.1400	-13.636%	13	8,382	0.000%
2026-07-01	1.3700	1.4000	1.2500	1.3200	-5.714%	222	8,382	-13.636%
2026-06-30	1.6400	1.6400	1.4000	1.4000	-9.677%	24	8,433	-18.571%
2026-06-29	1.5500	1.6100	1.4800	1.5500	+0.649%	50	8,434	-26.452%
2026-06-26	1.7000	1.7000	1.5400	1.5400	-6.098%	169	8,403	-25.974%
2026-06-25	1.6000	1.7000	1.6000	1.6400	+10.811%	128	8,387	-30.488%
2026-06-24	1.5800	1.5800	1.4800	1.4800	-6.918%	21	8,287	-22.973%
2026-06-23	1.5400	1.5900	1.5400	1.5900	-3.636%	12	8,288	-28.302%
2026-06-22	1.7000	1.8600	1.6500	1.6500	+0.610%	18	8,296	-30.909%
2026-06-18	1.5500	1.6600	1.5000	1.6400	-1.205%	721	8,262	-30.488%
2026-06-17	1.7500	1.7500	1.6600	1.6600	-10.270%	53	8,262	-31.325%
2026-06-16	1.9100	1.9600	1.8500	1.8500	-11.483%	6	8,262	-38.378%
2026-06-15	2.4400	2.4400	2.0500	2.0900	+0.481%	81	8,260	-45.455%
2026-06-12	1.9900	2.0800	1.9900	2.0800	+0.971%	62	8,263	-45.192%
2026-06-11	1.8800	2.0600	1.8400	2.0600	+10.753%	463	8,205	-44.660%
2026-06-10	2.0900	2.0900	1.8200	1.8600	-14.286%	120	7,956	-38.710%
2026-06-09	2.4000	2.4000	2.0000	2.1700	-3.556%	108	8,028	-47.465%
2026-06-08	2.3700	2.4200	2.2200	2.2500	+7.656%	108	7,927	-49.333%
2026-06-05	2.3000	2.3700	2.0900	2.0900	-14.694%	76	7,841	-45.455%
2026-06-04	2.6500	2.6600	2.4400	2.4500	-12.500%	65	7,826	-53.469%
2026-06-03	2.9500	2.9700	2.7600	2.8000	-11.950%	86	7,780	-59.286%
2026-06-02	3.2500	3.4500	2.9000	3.1800	-9.143%	170	7,709	-64.151%
2026-06-01	4.2700	4.2700	3.5000	3.5000	-16.667%	202	7,685	-67.429%
2026-05-29	4.0500	4.3700	3.9900	4.2000	+18.310%	499	7,650	-72.857%
2026-05-28	2.8700	3.5500	2.8700	3.5500	+20.339%	2,723	7,412	-67.887%
2026-05-27	2.8500	3.0000	2.7000	2.9500	+17.063%	523	9,593	-61.356%
2026-05-26	2.2000	2.6500	2.1700	2.5200	+16.667%	2,361	9,668	-54.762%
2026-05-22	1.6300	2.1800	1.6300	2.1600	+52.113%	1,004	7,207	-47.222%
2026-05-21	1.2600	1.4300	1.2200	1.4200	+15.447%	3,446	4,339	-19.718%
2026-05-20	1.1800	1.2400	1.1000	1.2300	+6.034%	270	4,339	-7.317%
2026-05-19	1.0500	1.2600	1.0000	1.1600	-1.695%	287	3,313	-1.724%
2026-05-18	1.3700	1.3700	1.1400	1.1800	-10.606%	1,154	3,313	-3.390%
2026-05-15	1.6700	1.6800	1.2700	1.3200	-30.526%	556	3,313	-13.636%
2026-05-14	1.4400	2.1600	1.3500	1.9000	+46.154%	503	3,161	-40.000%
2026-05-13	0.6000	1.4500	0.6000	1.3000	+140.741%	2,031	1,999	-12.308%
2026-05-12	0.5000	0.5400	0.5000	0.5400	+3.846%	20	1,999	+111.111%
2026-05-11	0.5000	0.5500	0.5000	0.5200	-5.455%	134	1,999	+119.231%
2026-05-08	0.5300	0.5500	0.5300	0.5500	+1.852%	52	1,880	+107.273%
2026-05-07	0.5400	0.5400	0.5400	0.5400	-1.818%	2	1,861	+111.111%
2026-05-06	0.4800	0.5500	0.4800	0.5500	+25.000%	1,177	1,861	+107.273%
2026-05-05	0.4200	0.4400	0.4100	0.4400	+4.762%	52	1,062	+159.091%
2026-05-04	0.4300	0.4500	0.3900	0.4200	-8.696%	17	1,039	+171.429%
2026-05-01	0.5000	0.5600	0.4600	0.4600	-11.538%	21	1,041	+147.826%
2026-04-30	0.4700	0.5500	0.4600	0.5200	-11.864%	49	1,041	+119.231%
2026-04-29	0.6100	0.6700	0.5900	0.5900	-6.349%	50	1,070	+93.220%
2026-04-28	0.6500	0.6500	0.6000	0.6300	-10.000%	16	1,040	+80.952%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,024	+62.857%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-14.286%	3	1,022	+90.000%
2026-04-23	0.7500	0.7500	0.7000	0.7000	-4.110%	42	1,019	+62.857%
2026-04-22	0.8200	0.8200	0.7300	0.7300	-13.095%	82	1,039	+56.164%
2026-04-21	0.8500	0.8500	0.8100	0.8400	+2.439%	27	957	+35.714%
2026-04-20	0.8100	0.8200	0.8100	0.8200	+5.128%	30	957	+39.024%
2026-04-17	0.7700	0.8700	0.7700	0.7800	+9.859%	43	927	+46.154%
2026-04-16	0.7900	0.8000	0.6600	0.7100	-6.579%	15	885	+60.563%
2026-04-14	0.7200	0.7800	0.7200	0.7600	+26.667%	60	871	+50.000%
2026-04-10	0.6500	0.6500	0.5800	0.6000	-4.762%	44	831	+90.000%
2026-04-09	0.6000	0.6700	0.6000	0.6300	-3.077%	543	807	+80.952%
2026-04-08	0.5800	0.6500	0.5600	0.6500	+38.298%	29	266	+75.385%
2026-04-07	0.4800	0.4800	0.4600	0.4700	-6.000%	3	248	+142.553%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-5.660%	2	245	+128.000%
2026-04-02	0.5300	0.5300	0.5300	0.5300	-5.357%	2	241	+115.094%
2026-04-01	0.5600	0.5600	0.5600	0.5600	+12.000%	5	241	+103.571%
2026-03-31	0.4600	0.5100	0.4600	0.5000	+13.636%	15	238	+128.000%
2026-03-30	0.4500	0.4500	0.4400	0.4400	-15.385%	11	226	+159.091%
2026-03-27	0.5700	0.5700	0.5200	0.5200	-8.772%	11	215	+119.231%
2026-03-26	0.6100	0.6100	0.5700	0.5700	-6.557%	37	215	+100.000%
2026-03-25	0.6100	0.6100	0.6100	0.6100	0.000%	1	213	+86.885%
2026-03-24	0.5500	0.6100	0.5500	0.6100	+1.667%	3	212	+86.885%
2026-03-23	0.6000	0.6000	0.6000	0.6000	0.000%	210	0	+90.000%