Dark

F20270319C20
F Mar 19 2027 20.00 Call (F270319C00020000)
option OPRA

EOD

Aug 12, 2026

0.2500-16.667%(-0.0500)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2700	0.2700	0.2500	0.2500	-16.667%	46	2,337	0.000%
2026-08-11	0.3000	0.3000	0.3000	0.3000	+3.448%	2	2,345	-16.667%
2026-08-10	0.2800	0.2900	0.2700	0.2900	-3.333%	49	2,344	-13.793%
2026-08-07	0.2800	0.3000	0.2800	0.3000	+7.143%	3	2,299	-16.667%
2026-08-06	0.3500	0.3500	0.2800	0.2800	-22.222%	5	2,297	-10.714%
2026-08-05	0.3600	0.3600	0.3600	0.3600	+2.857%	2	2,292	-30.556%
2026-08-04	0.3900	0.3900	0.3300	0.3500	-18.605%	10	2,291	-28.571%
2026-07-31	0.4100	0.4300	0.4100	0.4300	-15.686%	2	2,290	-41.860%
2026-07-30	0.5000	0.5100	0.4100	0.5100	-21.538%	52	2,290	-50.980%
2026-07-29	0.5700	0.8500	0.5700	0.6500	+18.182%	112	2,280	-61.538%
2026-07-28	0.5000	0.5500	0.5000	0.5500	+19.565%	70	2,275	-54.545%
2026-07-27	0.5500	0.5500	0.4600	0.4600	+6.977%	8	2,275	-45.652%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-10.417%	2	2,271	-41.860%
2026-07-22	0.4800	0.4800	0.4800	0.4800	+11.628%	3	2,273	-47.917%
2026-07-20	0.4300	0.4300	0.4300	0.4300	-2.273%	1	2,276	-41.860%
2026-07-16	0.4500	0.4500	0.4300	0.4400	-4.348%	32	2,276	-43.182%
2026-07-15	0.4400	0.4600	0.4400	0.4600	+15.000%	24	2,305	-45.652%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-6.977%	12	2,304	-37.500%
2026-07-13	0.4400	0.4700	0.4300	0.4300	-6.522%	14	2,304	-41.860%
2026-07-10	0.3600	0.4800	0.3600	0.4600	+21.053%	95	2,303	-45.652%
2026-07-09	0.4600	0.4600	0.3800	0.3800	0.000%	3	2,331	-34.211%
2026-07-08	0.3500	0.3800	0.3500	0.3800	-13.636%	17	2,329	-34.211%
2026-07-07	0.4200	0.4400	0.4100	0.4400	0.000%	47	2,327	-43.182%
2026-07-06	0.4300	0.4600	0.4300	0.4400	+10.000%	57	2,327	-43.182%
2026-07-02	0.4000	0.4000	0.3800	0.4000	-13.043%	32	2,273	-37.500%
2026-07-01	0.4600	0.4900	0.4300	0.4600	-4.167%	42	2,273	-45.652%
2026-06-30	0.5400	0.5400	0.4700	0.4800	-2.041%	11	2,279	-47.917%
2026-06-29	0.5200	0.5600	0.4900	0.4900	-5.769%	261	2,285	-48.980%
2026-06-26	0.5700	0.6000	0.5200	0.5200	-7.143%	57	2,232	-51.923%
2026-06-25	0.6000	0.6100	0.5600	0.5600	+12.000%	16	2,234	-55.357%
2026-06-24	0.5200	0.5200	0.5000	0.5000	-9.091%	6	2,231	-50.000%
2026-06-23	0.5200	0.5900	0.5200	0.5500	-8.333%	66	2,228	-54.545%
2026-06-22	0.6300	0.6800	0.5900	0.6000	+3.448%	29	2,182	-58.333%
2026-06-18	0.5500	0.5800	0.5500	0.5800	-3.333%	7	2,155	-56.897%
2026-06-17	0.7000	0.7000	0.6000	0.6000	-20.000%	32	2,155	-58.333%
2026-06-16	0.8200	0.8200	0.7500	0.7500	-6.250%	32	2,155	-66.667%
2026-06-15	0.9300	0.9600	0.8000	0.8000	-8.046%	487	2,125	-68.750%
2026-06-12	0.8100	0.9200	0.8100	0.8700	+20.833%	57	1,650	-71.264%
2026-06-11	0.7100	0.7200	0.7000	0.7200	-1.370%	258	1,600	-65.278%
2026-06-10	0.8700	0.8700	0.7300	0.7300	-8.750%	22	1,626	-65.753%
2026-06-09	0.9500	0.9900	0.8000	0.8000	-15.789%	31	1,629	-68.750%
2026-06-08	0.9500	0.9500	0.9400	0.9500	+3.261%	98	1,634	-73.684%
2026-06-05	1.0300	1.0300	0.8900	0.9200	-17.117%	50	1,702	-72.826%
2026-06-04	1.1200	1.1300	1.0700	1.1100	-10.484%	16	1,711	-77.477%
2026-06-03	1.4200	1.4200	1.2400	1.2400	-17.881%	44	1,725	-79.839%
2026-06-02	1.6500	1.6500	1.4300	1.5100	-10.651%	89	1,723	-83.444%
2026-06-01	1.9800	1.9800	1.6900	1.6900	-19.905%	145	1,758	-85.207%
2026-05-29	1.9300	2.2500	1.9300	2.1100	+26.347%	221	1,672	-88.152%
2026-05-28	1.3800	1.7100	1.3800	1.6700	+23.704%	453	1,602	-85.030%
2026-05-27	1.2600	1.3700	1.2400	1.3500	+17.391%	949	1,720	-81.481%
2026-05-26	0.8800	1.2400	0.8800	1.1500	+41.975%	156	971	-78.261%
2026-05-22	0.5800	0.8800	0.5800	0.8100	+68.750%	687	393	-69.136%
2026-05-21	0.4600	0.4800	0.4500	0.4800	+20.000%	16	388	-47.917%
2026-05-20	0.4300	0.4300	0.4000	0.4000	-9.091%	27	388	-37.500%
2026-05-19	0.3700	0.4400	0.3700	0.4400	+10.000%	5	369	-43.182%
2026-05-15	0.5000	0.5400	0.4000	0.4000	-42.029%	27	369	-37.500%
2026-05-14	0.4700	0.7800	0.4700	0.6900	+53.333%	90	346	-63.768%
2026-05-13	0.1200	0.4500	0.1200	0.4500	+275.000%	88	284	-44.444%
2026-05-12	0.1200	0.1200	0.1200	0.1200	+9.091%	1	284	+108.333%
2026-05-11	0.1100	0.1100	0.1100	0.1100	-8.333%	10	284	+127.273%
2026-05-07	0.1200	0.1200	0.1000	0.1200	+9.091%	150	284	+108.333%
2026-05-06	0.1100	0.1100	0.1100	0.1100	-26.667%	29	161	+127.273%
2026-04-27	0.1500	0.1500	0.1500	0.1500	+7.143%	6	156	+66.667%
2026-04-24	0.1400	0.1400	0.1400	0.1400	+7.692%	10	150	+78.571%
2026-04-23	0.1300	0.1300	0.1300	0.1300	-31.579%	1	140	+92.308%
2026-04-22	0.1900	0.1900	0.1900	0.1900	+5.556%	1	139	+31.579%
2026-04-17	0.1900	0.1900	0.1800	0.1800	+12.500%	14	139	+38.889%
2026-04-14	0.1500	0.1600	0.1500	0.1600	+23.077%	2	136	+56.250%
2026-04-10	0.1300	0.1300	0.1300	0.1300	0.000%	6	135	+92.308%
2026-04-09	0.1300	0.1400	0.0900	0.1300	-7.143%	18	129	+92.308%
2026-04-08	0.1400	0.1400	0.1400	0.1400	+16.667%	1	111	+78.571%
2026-04-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	110	+108.333%
2026-03-31	0.1100	0.1100	0.1100	0.1100	0.000%	9	109	+127.273%
2026-03-30	0.1300	0.1300	0.1000	0.1100	-15.385%	17	100	+127.273%
2026-03-27	0.1200	0.1300	0.1200	0.1300	0.000%	13	83	+92.308%
2026-03-26	0.1300	0.1300	0.1300	0.1300	-13.333%	6	70	+92.308%
2026-03-25	0.1500	0.1500	0.1500	0.1500	0.000%	2	64	+66.667%
2026-03-24	0.1400	0.1500	0.1400	0.1500	0.000%	57	62	+66.667%
2026-03-23	0.1500	0.1500	0.1500	0.1500	0.000%	5	0	+66.667%