Dark

F20270617C10
F Jun 17 2027 10.00 Call (F270617C00010000)
option OPRA

EOD

Aug 13, 2026

4.25-4.279%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2500	4.2500	4.2500	4.2500	-4.279%	3	1,997	0.000%
2026-08-12	4.4400	4.4400	4.4400	4.4400	+4.471%	3	1,997	-4.279%
2026-08-10	4.0900	4.2500	4.0900	4.2500	-3.409%	7	1,997	0.000%
2026-08-07	4.1000	4.4000	4.1000	4.4000	+4.762%	204	1,992	-3.409%
2026-08-06	4.3500	4.4000	4.2000	4.2000	-6.667%	54	1,792	+1.190%
2026-08-05	4.5000	4.5400	4.5000	4.5000	-3.226%	4	1,771	-5.556%
2026-08-04	4.4000	4.6500	4.3500	4.6500	-3.125%	64	1,769	-8.602%
2026-08-03	5.2100	5.2100	4.7700	4.8000	-4.000%	13	1,729	-11.458%
2026-07-31	4.7500	5.0000	4.7500	5.0000	0.000%	3	1,727	-15.000%
2026-07-30	5.1000	5.1000	5.0000	5.0000	-15.254%	20	1,728	-15.000%
2026-07-29	5.5500	6.3100	5.0800	5.9000	+20.408%	317	1,728	-27.966%
2026-07-27	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,992	-13.265%
2026-07-23	4.5700	4.6500	4.5000	4.5000	-5.263%	3	1,992	-5.556%
2026-07-21	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,990	-10.526%
2026-07-17	4.4000	4.4000	4.4000	4.4000	-5.376%	2	1,991	-3.409%
2026-07-16	4.6500	4.6500	4.6500	4.6500	+5.682%	3	1,989	-8.602%
2026-07-13	4.2500	4.4200	4.2500	4.4000	-1.124%	4	1,989	-3.409%
2026-07-10	4.0500	4.6500	4.0500	4.4500	+7.229%	10	1,990	-4.494%
2026-07-09	4.0000	4.2300	4.0000	4.1500	+39.731%	10	1,992	+2.410%
2026-07-08	3.7500	3.7500	2.9700	2.9700	-33.258%	31	1,982	+43.098%
2026-07-06	4.4500	4.4500	4.4500	4.4500	+14.396%	1	1,983	-4.494%
2026-07-02	3.8200	3.9000	3.8200	3.8900	-8.255%	5	1,979	+9.254%
2026-07-01	4.2300	4.3000	4.1000	4.2400	-5.778%	108	1,979	+0.236%
2026-06-30	4.4800	4.5300	4.4800	4.5000	-5.263%	3	1,979	-5.556%
2026-06-29	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,977	-10.526%
2026-06-26	4.6200	4.7500	4.6200	4.7500	0.000%	5	1,977	-10.526%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+7.466%	1	1,978	-10.526%
2026-06-24	4.5500	4.5500	4.4200	4.4200	+2.791%	2	1,977	-3.846%
2026-06-22	4.9500	4.9500	3.8300	4.3000	-7.527%	303	1,975	-1.163%
2026-06-18	4.9000	4.9000	4.6500	4.6500	+2.198%	2	1,671	-8.602%
2026-06-17	4.8000	4.9000	4.5500	4.5500	-8.081%	3	1,671	-6.593%
2026-06-16	5.1100	5.1100	4.9500	4.9500	-8.672%	21	1,671	-14.141%
2026-06-15	5.4200	5.4200	5.4200	5.4200	+1.308%	1	1,681	-21.587%
2026-06-12	5.2500	5.4500	5.2500	5.3500	+2.687%	55	1,680	-20.561%
2026-06-11	4.7900	5.2100	4.7900	5.2100	+5.253%	14	1,625	-18.426%
2026-06-10	5.2400	5.2600	4.8900	4.9500	-7.649%	21	1,634	-14.141%
2026-06-09	5.2000	5.3600	5.2000	5.3600	-4.286%	64	1,618	-20.709%
2026-06-08	5.5000	5.6000	5.5000	5.6000	+4.673%	139	1,558	-24.107%
2026-06-05	5.5500	5.5500	5.3000	5.3500	-10.084%	54	1,423	-20.561%
2026-06-04	6.0000	6.0500	5.8500	5.9500	-6.299%	197	1,369	-28.571%
2026-06-03	6.4000	6.4000	6.3500	6.3500	-6.065%	29	1,293	-33.071%
2026-06-02	6.6000	6.7600	6.6000	6.7600	-10.464%	76	1,264	-37.130%
2026-06-01	7.2000	7.7000	7.2000	7.5500	-4.912%	21	1,334	-43.709%
2026-05-29	7.9500	8.0500	7.8000	7.9400	+11.360%	65	1,334	-46.474%
2026-05-28	7.0700	7.1300	6.9500	7.1300	+11.406%	381	1,313	-40.393%
2026-05-27	6.4500	6.4500	6.4000	6.4000	+6.667%	2	1,363	-33.594%
2026-05-26	5.5500	6.0000	5.5500	6.0000	+13.422%	9	1,363	-29.167%
2026-05-22	5.1400	5.3500	5.1400	5.2900	+23.023%	10	1,363	-19.660%
2026-05-21	4.2000	4.3400	4.2000	4.3000	+10.256%	74	1,433	-1.163%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+1.828%	1	1,433	+8.974%
2026-05-19	3.6000	3.8500	3.6000	3.8300	-3.038%	3	1,433	+10.966%
2026-05-18	4.4500	4.4500	3.9500	3.9500	-6.176%	3	1,433	+7.595%
2026-05-15	4.2500	4.2600	4.2100	4.2100	-16.634%	21	1,433	+0.950%
2026-05-14	4.4500	5.2000	4.4500	5.0500	+20.238%	134	1,433	-15.842%
2026-05-13	3.5500	4.5000	3.5500	4.2000	+50.000%	64	1,355	+1.190%
2026-05-12	2.6900	2.8000	2.6900	2.8000	+3.704%	4	1,355	+51.786%
2026-05-11	2.7300	2.7300	2.7000	2.7000	-5.923%	4	1,355	+57.407%
2026-05-08	2.8700	2.8700	2.8700	2.8700	-2.712%	1	1,355	+48.084%
2026-05-07	2.9500	2.9500	2.9500	2.9500	+7.664%	1	1,355	+44.068%
2026-05-06	2.7100	2.7400	2.7100	2.7400	+4.580%	25	1,355	+55.109%
2026-05-01	2.6500	2.6500	2.6200	2.6200	-5.415%	26	1,359	+62.214%
2026-04-30	2.7000	2.7700	2.6900	2.7700	-4.152%	3	1,359	+53.430%
2026-04-29	2.8900	2.8900	2.8900	2.8900	-11.077%	1	1,359	+47.059%
2026-04-22	3.2500	3.2500	3.2500	3.2500	-6.069%	1	1,359	+30.769%
2026-04-21	3.5000	3.5000	3.4600	3.4600	+4.848%	6	1,360	+22.832%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+4.762%	2	1,360	+28.788%
2026-04-16	3.3000	3.3000	3.1500	3.1500	-4.545%	70	1,360	+34.921%
2026-04-15	3.3000	3.3000	3.3000	3.3000	+0.917%	1	1,359	+28.788%
2026-04-14	3.3000	3.3400	3.2500	3.2700	+17.626%	143	1,359	+29.969%
2026-04-13	2.7800	2.7800	2.7800	2.7800	+1.091%	2	1,358	+52.878%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-2.135%	1	1,358	+54.545%
2026-04-08	2.7800	2.8100	2.7500	2.8100	+12.400%	6	1,358	+51.246%
2026-04-06	2.4700	2.5100	2.4700	2.5000	+0.402%	32	1,357	+70.000%
2026-04-02	2.3400	2.5000	2.3400	2.4900	-3.113%	6	1,358	+70.683%
2026-04-01	2.5100	2.6300	2.4700	2.5700	+5.761%	40	1,358	+65.370%
2026-03-31	2.3200	2.4600	2.3100	2.4300	+5.195%	36	1,358	+74.897%
2026-03-30	2.3400	2.3500	2.1900	2.3100	-3.750%	15	1,358	+83.983%
2026-03-27	2.2900	2.4700	2.2900	2.4000	-3.614%	28	1,358	+77.083%
2026-03-26	2.3900	2.5200	2.3900	2.4900	-6.742%	4	1,368	+70.683%
2026-03-25	2.7000	2.8600	2.5600	2.6700	-1.111%	98	1,368	+59.176%
2026-03-24	2.6100	2.7200	2.5500	2.7000	-1.818%	51	1,318	+57.407%
2026-03-23	2.7500	2.7500	2.7500	2.7500	+9.562%	20	1,319	+54.545%
2026-03-20	2.5600	2.5800	2.3900	2.5100	0.000%	57	1,319	+69.323%
2026-03-19	2.5500	2.6100	2.4200	2.5100	-10.357%	28	1,316	+69.323%
2026-03-17	2.8000	2.9500	2.8000	2.8000	+5.660%	12	1,316	+51.786%
2026-03-13	2.7000	2.7000	2.6500	2.6500	-9.556%	14	1,316	+60.377%
2026-03-12	3.3000	3.3000	2.9300	2.9300	-3.934%	10	1,316	+45.051%
2026-03-11	3.0200	3.0500	3.0200	3.0500	-4.688%	31	1,316	+39.344%
2026-03-10	3.2000	3.2000	3.1800	3.2000	+12.281%	40	1,317	+32.813%
2026-03-09	2.8300	2.9400	2.8000	2.8500	-3.716%	71	1,312	+49.123%
2026-03-06	2.9600	2.9600	2.9600	2.9600	-7.500%	10	1,301	+43.581%
2026-03-05	3.1500	3.2500	3.0700	3.2000	-16.883%	52	1,301	+32.813%
2026-03-04	3.6700	3.8500	3.6000	3.8500	+10.000%	16	1,297	+10.390%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-10.486%	4	1,287	+21.429%
2026-03-02	4.0000	4.0000	3.9000	3.9100	-15.184%	3	1,291	+8.696%
2026-02-27	5.0000	5.0000	4.6100	4.6100	+8.471%	3	1,289	-7.809%
2026-02-23	4.3500	4.3500	4.2500	4.2500	-5.556%	11	1,288	0.000%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+4.167%	1	1,278	-5.556%
2026-02-19	4.3900	4.3900	4.3200	4.3200	-6.695%	2	1,278	-1.620%
2026-02-13	4.5000	4.6300	4.5000	4.6300	+4.751%	6	1,277	-8.207%
2026-02-12	4.5000	4.5000	4.4200	4.4200	+10.500%	9	1,277	-3.846%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+0.503%	1	1,272	+6.250%
2026-02-10	4.1000	4.1000	3.9800	3.9800	-2.927%	4	1,271	+6.784%
2026-02-06	3.7500	4.1100	3.7500	4.1000	-3.529%	1,201	1,271	+3.659%
2026-02-04	4.2500	4.2500	4.2500	4.2500	+2.410%	40	79	0.000%
2026-02-03	4.3000	4.3000	4.1500	4.1500	-3.488%	15	92	+2.410%
2026-02-02	4.3000	4.3000	4.3000	4.3000	-0.693%	40	82	-1.163%
2026-01-30	4.3300	4.3300	4.3300	4.3300	-1.591%	2	42	-1.848%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+2.564%	30	42	-3.409%
2026-01-28	4.1500	4.2900	4.1500	4.2900	+7.250%	31	42	-0.932%
2026-01-26	3.9900	4.0000	3.9900	4.0000	-4.077%	2	16	+6.250%
2026-01-22	4.1400	4.1700	4.1400	4.1700	+4.250%	14	15	+1.918%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+5.263%	1	9	+6.250%
2026-01-20	4.1700	4.1700	3.8000	3.8000	0.000%	9	9	+11.842%