Dark

F20270319C17
F Mar 19 2027 17.00 Call (F270319C00017000)
option OPRA

EOD

Aug 13, 2026

0.6100+1.667%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6100	0.6100	0.6100	0.6100	+1.667%	2	3,820	0.000%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-11.765%	1	3,822	+1.667%
2026-08-11	0.7200	0.7200	0.6800	0.6800	0.000%	102	3,822	-10.294%
2026-08-10	0.6700	0.6800	0.6700	0.6800	0.000%	12	3,722	-10.294%
2026-08-07	0.6400	0.6800	0.6300	0.6800	+13.333%	137	3,722	-10.294%
2026-08-06	0.7100	0.7100	0.6000	0.6000	-21.053%	9	3,673	+1.667%
2026-08-05	0.8000	0.8000	0.7100	0.7600	-3.797%	57	3,668	-19.737%
2026-08-04	0.7400	0.7900	0.7100	0.7900	-7.059%	75	3,638	-22.785%
2026-08-03	0.9900	0.9900	0.8500	0.8500	-5.556%	241	3,603	-28.235%
2026-07-31	0.9200	0.9200	0.8700	0.9000	-8.163%	15	3,401	-32.222%
2026-07-30	0.9500	0.9900	0.9500	0.9800	-19.672%	87	3,393	-37.755%
2026-07-29	1.2900	1.7000	1.2200	1.2200	+14.019%	571	3,308	-50.000%
2026-07-28	1.0500	1.1000	1.0100	1.0700	+12.632%	184	3,326	-42.991%
2026-07-27	1.0500	1.0500	0.9500	0.9500	+13.095%	103	3,413	-35.789%
2026-07-23	0.8300	0.8400	0.8300	0.8400	-13.402%	17	3,413	-27.381%
2026-07-22	1.0000	1.0500	0.9300	0.9700	+4.301%	147	3,413	-37.113%
2026-07-21	0.8500	0.9300	0.8500	0.9300	+1.087%	2	3,302	-34.409%
2026-07-20	0.9200	0.9200	0.9200	0.9200	-6.122%	1	3,301	-33.696%
2026-07-17	0.8400	0.9800	0.8400	0.9800	+12.644%	36	3,301	-37.755%
2026-07-16	0.8900	0.8900	0.8700	0.8700	-4.396%	3	3,271	-29.885%
2026-07-15	0.8400	0.9400	0.8400	0.9100	+13.750%	30	3,272	-32.967%
2026-07-14	0.8300	0.8400	0.8000	0.8000	-5.882%	387	3,251	-23.750%
2026-07-13	0.8800	0.8800	0.8500	0.8500	-4.494%	6	2,955	-28.235%
2026-07-10	0.8100	0.9000	0.8100	0.8900	+14.103%	122	2,955	-31.461%
2026-07-09	0.7600	0.7900	0.7600	0.7800	+9.859%	11	2,949	-21.795%
2026-07-08	0.8000	0.8000	0.7100	0.7100	-10.127%	16	2,949	-14.085%
2026-07-07	0.7800	0.8300	0.7800	0.7900	-9.195%	80	2,949	-22.785%
2026-07-06	0.7700	0.8800	0.7700	0.8700	+19.178%	14	2,875	-29.885%
2026-07-02	0.7100	0.7300	0.6800	0.7300	-10.976%	19	2,870	-16.438%
2026-07-01	0.8500	0.8500	0.8000	0.8200	-8.889%	16	2,870	-25.610%
2026-06-30	0.9500	0.9500	0.9000	0.9000	-13.462%	15	2,873	-32.222%
2026-06-29	0.9700	1.0400	0.9400	1.0400	-1.887%	15	2,875	-41.346%
2026-06-26	1.1200	1.1300	1.0600	1.0600	-3.636%	5	2,875	-42.453%
2026-06-25	1.0500	1.1000	1.0500	1.1000	+19.565%	60	2,873	-44.545%
2026-06-24	0.9500	0.9500	0.9200	0.9200	-10.680%	5	2,825	-33.696%
2026-06-23	1.1000	1.1000	0.9800	1.0300	-8.850%	101	2,824	-40.777%
2026-06-22	1.1200	1.2500	1.1200	1.1300	+5.607%	363	2,746	-46.018%
2026-06-18	1.0500	1.0800	0.9800	1.0700	-4.464%	30	2,983	-42.991%
2026-06-17	1.1200	1.1200	1.1200	1.1200	-10.400%	80	2,983	-45.536%
2026-06-16	1.3300	1.3500	1.2500	1.2500	-10.714%	277	2,983	-51.200%
2026-06-15	1.6100	1.6300	1.4000	1.4000	-2.778%	14	2,983	-56.429%
2026-06-12	1.4300	1.5000	1.3900	1.4400	+9.091%	37	2,973	-57.639%
2026-06-11	1.2500	1.3200	1.2500	1.3200	+3.125%	47	2,939	-53.788%
2026-06-10	1.4100	1.4100	1.2600	1.2800	-5.882%	65	2,935	-52.344%
2026-06-09	1.4700	1.4700	1.3500	1.3600	-15.000%	17	2,935	-55.147%
2026-06-08	1.5900	1.6300	1.5300	1.6000	+3.226%	27	2,933	-61.875%
2026-06-05	1.6000	1.6100	1.4200	1.5500	-9.884%	69	2,945	-60.645%
2026-06-04	1.9500	1.9500	1.7000	1.7200	-16.098%	77	2,914	-64.535%
2026-06-03	2.2000	2.2000	2.0500	2.0500	-14.226%	262	2,960	-70.244%
2026-06-02	2.5800	2.6500	2.2100	2.3900	-8.429%	35	2,712	-74.477%
2026-06-01	3.1500	3.1500	2.5800	2.6100	-18.438%	226	2,720	-76.628%
2026-05-29	3.0500	3.4000	3.0500	3.2000	+22.605%	283	2,768	-80.938%
2026-05-28	2.1200	2.6700	2.1200	2.6100	+24.880%	352	2,732	-76.628%
2026-05-27	1.9600	2.2000	1.9600	2.0900	+18.079%	1,032	2,769	-70.813%
2026-05-26	1.4500	1.9200	1.4500	1.7700	+19.595%	3,571	3,027	-65.537%
2026-05-22	0.9300	1.4800	0.9300	1.4800	+60.870%	573	4,257	-58.784%
2026-05-21	0.8600	0.9500	0.8500	0.9200	+21.053%	14	4,251	-33.696%
2026-05-20	0.7500	0.8400	0.7200	0.7600	+1.333%	58	4,251	-19.737%
2026-05-19	0.6200	0.8100	0.6200	0.7500	-1.316%	991	3,297	-18.667%
2026-05-18	0.8600	0.8600	0.7300	0.7600	-11.628%	177	3,297	-19.737%
2026-05-15	1.0900	1.0900	0.8500	0.8600	-28.333%	3,124	3,297	-29.070%
2026-05-14	0.9900	1.4000	0.9900	1.2000	+50.000%	679	819	-49.167%
2026-05-13	0.4500	0.9000	0.4500	0.8000	+207.692%	122	295	-23.750%
2026-05-12	0.2600	0.2600	0.2600	0.2600	-3.704%	1	295	+134.615%
2026-05-11	0.2800	0.2800	0.2700	0.2700	+3.846%	2	295	+125.926%
2026-05-08	0.2700	0.2700	0.2600	0.2600	0.000%	21	295	+134.615%
2026-05-07	0.2600	0.2600	0.2600	0.2600	-3.704%	1	295	+134.615%
2026-05-06	0.2500	0.2700	0.2300	0.2700	+12.500%	84	295	+125.926%
2026-05-05	0.2400	0.2400	0.2400	0.2400	+4.348%	1	237	+154.167%
2026-05-01	0.2300	0.2800	0.2100	0.2300	0.000%	16	235	+165.217%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-32.353%	20	235	+165.217%
2026-04-28	0.3400	0.3400	0.3400	0.3400	+3.030%	76	255	+79.412%
2026-04-24	0.3300	0.3300	0.3300	0.3300	-10.811%	3	256	+84.848%
2026-04-23	0.3700	0.3700	0.3700	0.3700	-7.500%	85	259	+64.865%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-9.091%	10	174	+52.500%
2026-04-21	0.4400	0.4400	0.4400	0.4400	+7.317%	4	170	+38.636%
2026-04-20	0.4800	0.4800	0.4000	0.4100	-8.889%	46	170	+48.780%
2026-04-17	0.4400	0.4700	0.4400	0.4500	+21.622%	3	125	+35.556%
2026-04-16	0.3900	0.3900	0.3500	0.3700	-2.632%	16	123	+64.865%
2026-04-15	0.4000	0.4000	0.3800	0.3800	0.000%	11	107	+60.526%
2026-04-14	0.4000	0.4000	0.3800	0.3800	+22.581%	10	96	+60.526%
2026-04-13	0.3000	0.3100	0.3000	0.3100	-6.061%	8	86	+96.774%
2026-04-08	0.3100	0.3300	0.3100	0.3300	+22.222%	30	78	+84.848%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-3.571%	4	50	+125.926%
2026-03-24	0.2800	0.2800	0.2800	0.2800	-17.647%	3	50	+117.857%
2026-03-23	0.3700	0.3700	0.3300	0.3400	+17.241%	23	0	+79.412%
2026-03-20	0.3100	0.3100	0.2900	0.2900	0.000%	24	0	+110.345%