F270319C00020000
F Mar 19 2027 20.00 Call
optionOPRA
EODOct 12, 2026
0.05USD-37.500%(-0.03)839Vol5,920OI
F270319C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -37.500% | 839 | 5,237 | 0.000% |
| 2026-10-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 5,237 | -37.500% |
| 2026-10-08 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 90 | 5,259 | -16.667% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 1,765 | 3,792 | -16.667% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 3,793 | -28.571% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 2 | 3,793 | -28.571% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 59 | 3,756 | -16.667% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 35 | 3,755 | -37.500% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 3,755 | -28.571% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 17 | 3,746 | -37.500% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 2 | 3,746 | -50.000% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 61 | 3,739 | -44.444% |
| 2026-09-23 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 192 | 3,557 | -58.333% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.000% | 50 | 3,560 | -58.333% |
| 2026-09-21 | 0.1300 | 0.1600 | 0.1200 | 0.1200 | -20.000% | 290 | 3,498 | -58.333% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1300 | 0.1500 | -21.053% | 45 | 3,476 | -66.667% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 4 | 3,476 | -73.684% |
| 2026-09-16 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | -15.789% | 9 | 3,470 | -68.750% |
| 2026-09-15 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 29 | 3,443 | -73.684% |
| 2026-09-14 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | +9.524% | 31 | 3,461 | -78.261% |
| 2026-09-11 | 0.2500 | 0.3000 | 0.2100 | 0.2100 | -4.545% | 18 | 3,450 | -76.190% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 5 | 3,445 | -77.273% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 1 | 3,445 | -75.000% |
| 2026-09-08 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -20.690% | 11 | 3,445 | -78.261% |
| 2026-09-04 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | +11.538% | 5 | 3,446 | -82.759% |
| 2026-09-03 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +23.810% | 3 | 3,444 | -80.769% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.000% | 1,418 | 2,400 | -76.190% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 11 | 2,400 | -76.190% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.000% | 2 | 2,399 | -78.261% |
| 2026-08-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 10 | 2,409 | -78.261% |
| 2026-08-27 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | +4.167% | 11 | 2,399 | -80.000% |
| 2026-08-26 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -7.692% | 9 | 2,399 | -79.167% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2500 | 0.2600 | -13.333% | 66 | 2,358 | -80.769% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 10 | 2,365 | -83.333% |
| 2026-08-20 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | -15.152% | 25 | 2,342 | -82.143% |
| 2026-08-19 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | +17.857% | 6 | 2,337 | -84.848% |
| 2026-08-18 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.000% | 12 | 2,335 | -82.143% |
| 2026-08-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 4 | 2,335 | -82.143% |
| 2026-08-14 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +24.000% | 104 | 2,337 | -83.871% |
| 2026-08-12 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -16.667% | 46 | 2,345 | -80.000% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 2 | 2,344 | -83.333% |
| 2026-08-10 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | -3.333% | 49 | 2,299 | -82.759% |
| 2026-08-07 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +7.143% | 3 | 2,297 | -83.333% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -22.222% | 5 | 2,292 | -82.143% |
| 2026-08-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 2 | 2,291 | -86.111% |
| 2026-08-04 | 0.3900 | 0.3900 | 0.3300 | 0.3500 | -18.605% | 10 | 2,290 | -85.714% |
| 2026-07-31 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | -15.686% | 2 | 2,290 | -88.372% |
| 2026-07-30 | 0.5000 | 0.5100 | 0.4100 | 0.5100 | -21.538% | 52 | 2,280 | -90.196% |
| 2026-07-29 | 0.5700 | 0.8500 | 0.5700 | 0.6500 | +18.182% | 112 | 2,275 | -92.308% |
| 2026-07-28 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +19.565% | 70 | 2,275 | -90.909% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | +6.977% | 8 | 2,271 | -89.130% |
| 2026-07-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -10.417% | 2 | 2,273 | -88.372% |
| 2026-07-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +11.628% | 3 | 2,276 | -89.583% |
| 2026-07-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 2,276 | -88.372% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | -4.348% | 32 | 2,305 | -88.636% |
| 2026-07-15 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +15.000% | 24 | 2,304 | -89.130% |
| 2026-07-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 12 | 2,304 | -87.500% |
| 2026-07-13 | 0.4400 | 0.4700 | 0.4300 | 0.4300 | -6.522% | 14 | 2,303 | -88.372% |
| 2026-07-10 | 0.3600 | 0.4800 | 0.3600 | 0.4600 | +21.053% | 95 | 2,331 | -89.130% |
| 2026-07-09 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | 0.000% | 3 | 2,329 | -86.842% |
| 2026-07-08 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | -13.636% | 17 | 2,327 | -86.842% |
| 2026-07-07 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.000% | 47 | 2,327 | -88.636% |
| 2026-07-06 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | +10.000% | 57 | 2,276 | -88.636% |
| 2026-07-02 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | -13.043% | 32 | 2,273 | -87.500% |
| 2026-07-01 | 0.4600 | 0.4900 | 0.4300 | 0.4600 | -4.167% | 42 | 2,279 | -89.130% |
| 2026-06-30 | 0.5400 | 0.5400 | 0.4700 | 0.4800 | -2.041% | 11 | 2,285 | -89.583% |
| 2026-06-29 | 0.5200 | 0.5600 | 0.4900 | 0.4900 | -5.769% | 261 | 2,232 | -89.796% |
| 2026-06-26 | 0.5700 | 0.6000 | 0.5200 | 0.5200 | -7.143% | 57 | 2,234 | -90.385% |
| 2026-06-25 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | +12.000% | 16 | 2,231 | -91.071% |
| 2026-06-24 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -9.091% | 6 | 2,228 | -90.000% |
| 2026-06-23 | 0.5200 | 0.5900 | 0.5200 | 0.5500 | -8.333% | 66 | 2,182 | -90.909% |
| 2026-06-22 | 0.6300 | 0.6800 | 0.5900 | 0.6000 | +3.448% | 29 | 2,181 | -91.667% |
| 2026-06-18 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -3.333% | 7 | 2,177 | -91.379% |
| 2026-06-17 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -20.000% | 32 | 2,155 | -91.667% |
| 2026-06-16 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | -6.250% | 32 | 2,125 | -93.333% |
| 2026-06-15 | 0.9300 | 0.9600 | 0.8000 | 0.8000 | -8.046% | 487 | 1,650 | -93.750% |
| 2026-06-12 | 0.8100 | 0.9200 | 0.8100 | 0.8700 | +20.833% | 57 | 1,600 | -94.253% |
| 2026-06-11 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | -1.370% | 258 | 1,626 | -93.056% |
| 2026-06-10 | 0.8700 | 0.8700 | 0.7300 | 0.7300 | -8.750% | 22 | 1,629 | -93.151% |
| 2026-06-09 | 0.9500 | 0.9900 | 0.8000 | 0.8000 | -15.789% | 31 | 1,634 | -93.750% |
| 2026-06-08 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | +3.261% | 98 | 1,702 | -94.737% |
| 2026-06-05 | 1.0300 | 1.0300 | 0.8900 | 0.9200 | -17.117% | 50 | 1,711 | -94.565% |
| 2026-06-04 | 1.1200 | 1.1300 | 1.0700 | 1.1100 | -10.484% | 16 | 1,725 | -95.495% |
| 2026-06-03 | 1.4200 | 1.4200 | 1.2400 | 1.2400 | -17.881% | 44 | 1,723 | -95.968% |
| 2026-06-02 | 1.6500 | 1.6500 | 1.4300 | 1.5100 | -10.651% | 89 | 1,758 | -96.689% |
| 2026-06-01 | 1.9800 | 1.9800 | 1.6900 | 1.6900 | -19.905% | 145 | 1,672 | -97.041% |
| 2026-05-29 | 1.9300 | 2.2500 | 1.9300 | 2.1100 | +26.347% | 221 | 1,602 | -97.630% |
| 2026-05-28 | 1.3800 | 1.7100 | 1.3800 | 1.6700 | +23.704% | 453 | 1,720 | -97.006% |
| 2026-05-27 | 1.2600 | 1.3700 | 1.2400 | 1.3500 | +17.391% | 949 | 971 | -96.296% |
| 2026-05-26 | 0.8800 | 1.2400 | 0.8800 | 1.1500 | +41.975% | 156 | 883 | -95.652% |
| 2026-05-22 | 0.5800 | 0.8800 | 0.5800 | 0.8100 | +68.750% | 687 | 393 | -93.827% |
| 2026-05-21 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | +20.000% | 16 | 388 | -89.583% |
| 2026-05-20 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -9.091% | 27 | 368 | -87.500% |
| 2026-05-19 | 0.3700 | 0.4400 | 0.3700 | 0.4400 | +10.000% | 5 | 369 | -88.636% |
| 2026-05-15 | 0.5000 | 0.5400 | 0.4000 | 0.4000 | -42.029% | 27 | 346 | -87.500% |
| 2026-05-14 | 0.4700 | 0.7800 | 0.4700 | 0.6900 | +53.333% | 90 | 297 | -92.754% |
| 2026-05-13 | 0.1200 | 0.4500 | 0.1200 | 0.4500 | +275.000% | 88 | 285 | -88.889% |
| 2026-05-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 284 | -58.333% |
| 2026-05-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 10 | 284 | -54.545% |
| 2026-05-07 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 150 | 161 | -58.333% |
| 2026-05-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 29 | 156 | -54.545% |
| 2026-04-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 6 | 150 | -66.667% |
| 2026-04-24 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 10 | 140 | -64.286% |
| 2026-04-23 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 1 | 139 | -61.538% |
| 2026-04-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 139 | -73.684% |
| 2026-04-17 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +12.500% | 14 | 139 | -72.222% |
| 2026-04-14 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +23.077% | 2 | 136 | -68.750% |
| 2026-04-10 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 6 | 135 | -61.538% |
| 2026-04-09 | 0.1300 | 0.1400 | 0.0900 | 0.1300 | -7.143% | 18 | 129 | -61.538% |
| 2026-04-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 111 | -64.286% |
| 2026-04-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 110 | -58.333% |
| 2026-03-31 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 9 | 109 | -54.545% |
| 2026-03-30 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -15.385% | 17 | 100 | -54.545% |
| 2026-03-27 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 13 | 83 | -61.538% |
| 2026-03-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 6 | 70 | -61.538% |
| 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% |