Dark

F20270617C12
F Jun 17 2027 12.00 Call (F270617C00012000)
option OPRA

EOD

Aug 13, 2026

2.89-1.027%(-0.03)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9200	2.9200	2.8900	2.8900	-1.027%	200	2,377	0.000%
2026-08-12	2.9200	2.9200	2.9200	2.9200	-4.262%	1	2,177	-1.027%
2026-08-11	3.0500	3.0500	3.0500	3.0500	+3.390%	1	2,176	-5.246%
2026-08-10	2.8000	2.9500	2.8000	2.9500	-3.279%	4	2,177	-2.034%
2026-08-07	2.8000	3.0500	2.7500	3.0500	+7.018%	4	2,174	-5.246%
2026-08-06	3.0000	3.0000	2.8500	2.8500	-12.308%	22	2,173	+1.404%
2026-08-05	3.2500	3.2500	3.2500	3.2500	+3.834%	1	2,152	-11.077%
2026-08-04	3.1600	3.2000	2.8300	3.1300	-9.275%	31	2,152	-7.668%
2026-08-03	3.3700	3.5000	3.3700	3.4500	-4.167%	6	2,147	-16.232%
2026-07-31	3.5100	3.6000	3.5000	3.6000	-1.370%	435	2,143	-19.722%
2026-07-30	3.8000	3.8000	3.6500	3.6500	-10.976%	40	2,142	-20.822%
2026-07-29	3.8500	4.7000	3.8500	4.1000	+7.895%	223	2,102	-29.512%
2026-07-28	3.7500	3.8000	3.6500	3.8000	+10.787%	244	2,100	-23.947%
2026-07-27	3.4000	3.5500	3.3500	3.4300	+2.388%	34	2,264	-15.743%
2026-07-24	3.3500	3.3500	3.3500	3.3500	+1.515%	3	2,234	-13.731%
2026-07-21	3.2000	3.3500	3.2000	3.3000	+6.109%	4	2,234	-12.424%
2026-07-20	3.2500	3.2500	3.0900	3.1100	-3.715%	52	2,236	-7.074%
2026-07-15	3.2300	3.2300	3.2300	3.2300	+9.492%	3	2,214	-10.526%
2026-07-14	3.0800	3.0800	2.9500	2.9500	-4.839%	124	2,215	-2.034%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-1.899%	1	2,147	-6.774%
2026-07-10	2.9300	3.2000	2.9300	3.1600	+12.057%	79	2,147	-8.544%
2026-07-09	2.6800	2.9700	2.6800	2.8200	+2.920%	3	2,109	+2.482%
2026-07-08	2.9200	2.9200	2.6700	2.7400	-3.860%	71	2,109	+5.474%
2026-07-07	2.9400	2.9400	2.8500	2.8500	-5.000%	125	2,111	+1.404%
2026-07-06	2.8500	3.0000	2.8300	3.0000	+12.360%	250	2,009	-3.667%
2026-07-02	2.6900	2.6900	2.6700	2.6700	-8.874%	121	1,758	+8.240%
2026-07-01	2.9500	3.0000	2.8400	2.9300	-3.934%	7	1,758	-1.365%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-8.408%	2	1,758	-5.246%
2026-06-26	3.3500	3.3700	3.3300	3.3300	-3.478%	5	1,756	-13.213%
2026-06-25	3.2000	3.4500	3.2000	3.4500	+10.932%	16	1,755	-16.232%
2026-06-24	3.2000	3.2000	3.0900	3.1100	-6.886%	6	1,741	-7.074%
2026-06-23	3.1700	3.3400	3.1500	3.3400	+1.520%	3	1,745	-13.473%
2026-06-22	3.3000	3.6400	3.2900	3.2900	-3.235%	109	1,745	-12.158%
2026-06-18	3.4500	3.4500	3.1300	3.4000	-2.299%	14	1,679	-15.000%
2026-06-17	3.5300	3.5300	3.4800	3.4800	-6.952%	2	1,679	-16.954%
2026-06-16	3.8400	3.8400	3.7400	3.7400	-6.500%	23	1,679	-22.727%
2026-06-15	4.2300	4.2800	4.0000	4.0000	-1.720%	23	1,679	-27.750%
2026-06-12	3.9200	4.1500	3.9000	4.0700	+10.899%	12	1,659	-28.993%
2026-06-10	3.8600	3.9200	3.6700	3.6700	-7.789%	5	1,652	-21.253%
2026-06-09	3.9800	3.9800	3.9800	3.9800	-5.687%	6	1,650	-27.387%
2026-06-08	4.1000	4.2200	4.1000	4.2200	+5.237%	5	1,645	-31.517%
2026-06-05	4.1000	4.2000	3.8000	4.0100	-8.238%	73	1,642	-27.930%
2026-06-04	4.5500	4.5500	4.3600	4.3700	-8.000%	82	1,648	-33.867%
2026-06-03	5.0500	5.0500	4.7500	4.7500	-16.667%	15	1,566	-39.158%
2026-06-02	4.9600	5.7000	4.7500	5.7000	0.000%	21	1,564	-49.298%
2026-06-01	6.0100	6.0100	5.6500	5.7000	-10.518%	37	1,557	-49.298%
2026-05-29	6.0000	6.5500	6.0000	6.3700	+20.189%	107	1,548	-54.631%
2026-05-28	4.9900	5.6100	4.9800	5.3000	+8.163%	90	1,597	-45.472%
2026-05-27	4.9100	4.9700	4.8600	4.9000	+8.889%	21	1,556	-41.020%
2026-05-26	4.0200	4.5000	4.0200	4.5000	+12.500%	54	1,572	-35.778%
2026-05-22	3.3500	4.0000	3.2500	4.0000	+33.333%	110	1,579	-27.750%
2026-05-21	2.7100	3.0400	2.7000	3.0000	+13.208%	21	1,592	-3.667%
2026-05-20	2.6500	2.6500	2.6500	2.6500	+1.923%	50	1,592	+9.057%
2026-05-19	2.4200	2.6000	2.4100	2.6000	+1.961%	43	1,537	+11.154%
2026-05-18	2.9500	2.9500	2.5500	2.5500	-9.253%	205	1,537	+13.333%
2026-05-15	3.0800	3.0800	2.7000	2.8100	-23.014%	44	1,537	+2.847%
2026-05-14	2.9900	4.0000	2.9700	3.6500	+32.246%	280	1,527	-20.822%
2026-05-13	1.9200	3.0500	1.9200	2.7600	+65.269%	576	824	+4.710%
2026-05-12	1.5400	1.6700	1.5400	1.6700	+5.031%	360	824	+73.054%
2026-05-11	1.6700	1.6700	1.5700	1.5900	-7.018%	30	824	+81.761%
2026-05-08	1.7100	1.7600	1.7100	1.7100	+3.012%	35	801	+69.006%
2026-05-07	1.7300	1.7600	1.6600	1.6600	-1.190%	26	830	+74.096%
2026-05-06	1.6000	1.7000	1.6000	1.6800	+20.000%	64	816	+72.024%
2026-05-05	1.3900	1.5000	1.3900	1.4000	+3.704%	34	821	+106.429%
2026-05-04	1.5000	1.5000	1.3100	1.3500	-10.000%	77	811	+114.074%
2026-05-01	1.6500	1.6500	1.5000	1.5000	-6.250%	123	721	+92.667%
2026-04-30	1.4600	1.6300	1.4600	1.6000	-16.230%	105	721	+80.625%
2026-04-29	1.8800	1.9100	1.7700	1.9100	0.000%	56	674	+51.309%
2026-04-28	1.8800	1.9300	1.8300	1.9100	-3.535%	9	678	+51.309%
2026-04-27	1.9600	1.9800	1.9600	1.9800	+7.027%	14	672	+45.960%
2026-04-24	1.9500	1.9500	1.8500	1.8500	-9.314%	5	660	+56.216%
2026-04-23	2.0900	2.0900	2.0400	2.0400	-1.923%	3	660	+41.667%
2026-04-22	2.1700	2.2000	2.0800	2.0800	-7.556%	4	658	+38.942%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+2.273%	1	658	+28.444%
2026-04-20	2.2200	2.2200	2.1900	2.2000	+3.774%	10	658	+31.364%
2026-04-17	2.1100	2.3200	2.1100	2.1200	+1.435%	22	671	+36.321%
2026-04-15	2.0900	2.0900	2.0000	2.0900	+1.951%	32	666	+38.278%
2026-04-14	2.0500	2.0700	2.0500	2.0500	+19.883%	37	647	+40.976%
2026-04-13	1.7100	1.7100	1.7100	1.7100	-3.390%	1	631	+69.006%
2026-04-10	1.9100	1.9100	1.7700	1.7700	-2.747%	11	630	+63.277%
2026-04-09	1.7100	1.8200	1.7100	1.8200	-1.622%	18	622	+58.791%
2026-04-08	1.7400	1.9100	1.6600	1.8500	+25.000%	95	615	+56.216%
2026-04-07	1.4500	1.4800	1.4500	1.4800	-1.333%	23	642	+95.270%
2026-04-06	1.5200	1.5200	1.4500	1.5000	-1.961%	73	619	+92.667%
2026-04-02	1.4300	1.5300	1.4100	1.5300	0.000%	149	477	+88.889%
2026-04-01	1.5300	1.6500	1.4900	1.5300	+4.082%	49	477	+88.889%
2026-03-31	1.4400	1.5200	1.3500	1.4700	+9.701%	50	470	+96.599%
2026-03-30	1.5000	1.5000	1.3200	1.3400	-5.634%	24	457	+115.672%
2026-03-27	1.4700	1.4800	1.3700	1.4200	-3.401%	26	459	+103.521%
2026-03-26	1.5400	1.5400	1.4700	1.4700	-9.816%	7	460	+96.599%
2026-03-25	1.7800	1.7900	1.5700	1.6300	+3.165%	53	457	+77.301%
2026-03-24	1.6400	1.6600	1.5500	1.5800	-1.250%	69	456	+82.911%
2026-03-23	1.7800	1.7800	1.6000	1.6000	+9.589%	8	438	+80.625%
2026-03-20	1.5900	1.6000	1.4600	1.4600	-11.515%	77	444	+97.945%
2026-03-19	1.6000	1.6500	1.5000	1.6500	-5.714%	28	423	+75.152%
2026-03-18	1.7200	1.7500	1.6900	1.7500	+1.156%	59	414	+65.143%
2026-03-17	1.7500	1.8300	1.7200	1.7300	+1.765%	63	361	+67.052%
2026-03-16	1.9500	1.9500	1.6300	1.7000	+2.410%	11	364	+70.000%
2026-03-13	1.7500	1.7500	1.6500	1.6600	-8.287%	67	366	+74.096%
2026-03-12	1.8000	1.9000	1.7900	1.8100	-1.093%	74	379	+59.669%
2026-03-11	1.9900	1.9900	1.8300	1.8300	-10.732%	14	310	+57.923%
2026-03-10	1.9600	2.0700	1.9600	2.0500	+15.169%	26	296	+40.976%
2026-03-09	1.7400	1.8300	1.7000	1.7800	-6.316%	52	295	+62.360%
2026-03-06	1.8000	1.9000	1.8000	1.9000	-5.000%	15	282	+52.105%
2026-03-05	2.1900	2.1900	1.9600	2.0000	-14.894%	94	268	+44.500%
2026-03-04	2.5300	2.5300	2.3500	2.3500	+2.620%	4	179	+22.979%
2026-03-03	2.2300	2.3300	2.2300	2.2900	-11.240%	20	179	+26.201%
2026-03-02	2.6700	2.7300	2.5800	2.5800	-24.118%	97	177	+12.016%
2026-02-27	3.3800	3.4000	3.3800	3.4000	0.000%	7	141	-15.000%
2026-02-26	3.5600	3.6200	3.4000	3.4000	+2.410%	63	141	-15.000%
2026-02-25	3.3200	3.3200	3.3200	3.3200	+16.491%	1	185	-12.952%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-11.491%	2	185	+1.404%
2026-02-13	3.0000	3.2200	3.0000	3.2200	+5.921%	5	181	-10.248%
2026-02-12	3.1400	3.1400	3.0400	3.0400	+7.801%	5	181	-4.934%
2026-02-10	2.7700	2.9200	2.7500	2.8200	+0.714%	67	180	+2.482%
2026-02-09	2.6200	2.8000	2.6200	2.8000	-13.846%	12	123	+3.214%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+16.071%	1	114	-11.077%
2026-02-05	2.7500	2.8000	2.7300	2.8000	-5.085%	20	114	+3.214%
2026-02-04	2.9700	3.0400	2.8400	2.9500	+3.509%	65	114	-2.034%
2026-02-03	2.9500	2.9500	2.8500	2.8500	-3.390%	2	77	+1.404%
2026-02-02	2.9700	2.9700	2.9200	2.9500	-1.667%	6	76	-2.034%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+1.695%	2	74	-3.667%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+1.027%	41	74	-2.034%
2026-01-28	2.9600	2.9600	2.9200	2.9200	-8.750%	7	74	-1.027%
2026-01-27	3.2000	3.2000	3.2000	3.2000	+12.281%	10	77	-9.688%
2026-01-26	2.8000	2.8500	0.0100	2.8500	+3.261%	222	77	+1.404%
2026-01-23	2.8100	2.8500	2.7600	2.7600	-4.828%	23	224	+4.710%
2026-01-22	2.9000	2.9000	2.8600	2.9000	+5.455%	59	203	-0.345%
2026-01-21	2.7200	2.8000	2.7200	2.7500	+14.583%	204	202	+5.091%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+38.728%	5	7	+20.417%
2026-01-16	1.7300	1.7300	1.7300	1.7300	0.000%	2	0	+67.052%