Dark

F20270617C15
F Jun 17 2027 15.00 Call (F270617C00015000)
option OPRA

EOD

Aug 13, 2026

1.46-0.680%(-0.01)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5200	1.4400	1.4600	-0.680%	183	13,508	0.000%
2026-08-12	1.5300	1.5300	1.4100	1.4700	-8.125%	54	13,429	-0.680%
2026-08-11	1.5000	1.6000	1.5000	1.6000	+7.383%	4	13,421	-8.750%
2026-08-10	1.4000	1.5300	1.4000	1.4900	-0.667%	148	13,420	-2.013%
2026-08-07	1.4000	1.5500	1.4000	1.5000	+8.696%	48	13,310	-2.667%
2026-08-06	1.6000	1.6000	1.3800	1.3800	-15.337%	397	13,303	+5.797%
2026-08-05	1.7800	1.8400	1.6300	1.6300	-6.857%	139	13,258	-10.429%
2026-08-04	1.6500	1.7500	1.5800	1.7500	-3.315%	89	13,223	-16.571%
2026-08-03	2.1100	2.1100	1.8000	1.8100	-9.950%	602	13,182	-19.337%
2026-07-31	1.9000	2.0100	1.8400	2.0100	+0.500%	850	13,168	-27.363%
2026-07-30	2.0200	2.2200	1.9600	2.0000	-11.894%	1,551	12,688	-27.000%
2026-07-29	2.4700	2.8700	2.2200	2.2700	+8.095%	274	12,070	-35.683%
2026-07-28	2.0500	2.1500	2.0500	2.1000	+7.692%	718	12,008	-30.476%
2026-07-27	2.0500	2.0500	1.8800	1.9500	+6.557%	95	11,983	-25.128%
2026-07-24	1.8300	1.8300	1.8300	1.8300	+5.172%	2	11,998	-20.219%
2026-07-23	1.8000	1.8000	1.6200	1.7400	-13.861%	37	11,998	-16.092%
2026-07-22	1.9100	2.0200	1.9100	2.0200	+6.878%	9	12,028	-27.723%
2026-07-21	1.8500	1.8900	1.8500	1.8900	+9.884%	17	12,024	-22.751%
2026-07-20	1.8400	1.8400	1.6400	1.7200	-9.474%	34	12,024	-15.116%
2026-07-17	1.8100	1.9200	1.8100	1.9000	+8.571%	5	11,990	-23.158%
2026-07-16	1.7600	1.8000	1.7500	1.7500	-1.130%	3	11,991	-16.571%
2026-07-15	1.7900	1.8700	1.7200	1.7700	+6.627%	882	11,993	-17.514%
2026-07-14	1.6800	1.6800	1.6600	1.6600	+0.606%	420	12,227	-12.048%
2026-07-13	1.7500	1.8400	1.6500	1.6500	-6.250%	40	12,176	-11.515%
2026-07-10	1.7500	1.7700	1.7500	1.7600	+17.333%	40	12,148	-17.045%
2026-07-09	1.4900	1.5500	1.4900	1.5000	+2.740%	20	12,118	-2.667%
2026-07-08	1.4700	1.4800	1.3800	1.4600	-7.006%	118	12,115	0.000%
2026-07-07	1.6200	1.6200	1.5700	1.5700	-4.848%	374	12,021	-7.006%
2026-07-06	1.5500	1.6700	1.4900	1.6500	+16.197%	9	12,021	-11.515%
2026-07-02	1.7100	1.7100	1.4000	1.4200	-13.939%	215	12,109	+2.817%
2026-07-01	1.6000	1.7100	1.5800	1.6500	-4.070%	116	12,109	-11.515%
2026-06-30	1.7900	1.8200	1.7100	1.7200	-8.511%	44	12,109	-15.116%
2026-06-29	1.9400	1.9400	1.8800	1.8800	+7.429%	3	12,101	-22.340%
2026-06-26	1.9700	2.0200	1.7500	1.7500	-8.854%	237	12,100	-16.571%
2026-06-25	1.8000	2.0400	1.8000	1.9200	+8.475%	84	12,088	-23.958%
2026-06-24	1.8700	1.8700	1.7500	1.7700	-7.330%	49	12,018	-17.514%
2026-06-23	1.7800	1.9100	1.7800	1.9100	0.000%	12	12,024	-23.560%
2026-06-22	2.0900	2.1900	1.9100	1.9100	-1.036%	154	12,023	-23.560%
2026-06-18	1.9400	1.9500	1.7600	1.9300	-0.515%	107	12,010	-24.352%
2026-06-17	2.0900	2.1700	1.8500	1.9400	-6.731%	167	12,010	-24.742%
2026-06-16	2.3000	2.3000	2.0800	2.0800	-13.333%	203	12,010	-29.808%
2026-06-15	2.6900	2.6900	2.2500	2.4000	-2.041%	111	11,980	-39.167%
2026-06-12	2.3500	2.5300	2.2000	2.4500	+5.603%	81	11,978	-40.408%
2026-06-11	2.1300	2.3500	2.1300	2.3200	+5.455%	105	11,899	-37.069%
2026-06-10	2.4100	2.4100	2.1900	2.2000	-9.465%	169	11,970	-33.636%
2026-06-09	2.5700	2.5700	2.2900	2.4300	-7.252%	55	11,922	-39.918%
2026-06-08	2.6600	2.6900	2.5800	2.6200	+6.939%	79	11,870	-44.275%
2026-06-05	2.6500	2.7000	2.4500	2.4500	-14.035%	31	11,843	-40.408%
2026-06-04	2.9500	3.1500	2.8500	2.8500	-10.938%	67	11,829	-48.772%
2026-06-03	3.4300	3.4300	3.1000	3.2000	-9.859%	312	11,795	-54.375%
2026-06-02	3.8000	3.8700	3.2000	3.5500	-7.552%	71	11,691	-58.873%
2026-06-01	4.2200	4.3000	3.8000	3.8400	-14.667%	205	11,656	-61.979%
2026-05-29	3.8500	4.7000	3.8500	4.5000	+16.883%	344	11,669	-67.556%
2026-05-28	3.3000	3.8500	3.3000	3.8500	+22.222%	385	11,740	-62.078%
2026-05-27	3.0000	3.3100	3.0000	3.1500	+10.526%	544	11,798	-53.651%
2026-05-26	2.3900	2.9400	2.3900	2.8500	+18.750%	3,176	12,074	-48.772%
2026-05-22	1.9000	2.5000	1.9000	2.4000	+42.857%	678	11,836	-39.167%
2026-05-21	1.4800	1.7400	1.4200	1.6800	+14.286%	3,200	8,882	-13.095%
2026-05-20	1.4100	1.4700	1.3800	1.4700	+5.755%	881	8,882	-0.680%
2026-05-19	1.2800	1.4500	1.2700	1.3900	-2.113%	1,328	6,195	+5.036%
2026-05-18	1.7000	1.7000	1.3500	1.4200	-7.190%	1,116	6,195	+2.817%
2026-05-15	1.9000	1.9000	1.5200	1.5300	-28.505%	818	6,195	-4.575%
2026-05-14	1.6700	2.5000	1.6700	2.1400	+33.750%	875	5,760	-31.776%
2026-05-13	0.7400	1.7300	0.7400	1.6000	+135.294%	1,372	4,596	-8.750%
2026-05-12	0.5300	0.7500	0.5300	0.6800	+3.030%	673	4,596	+114.706%
2026-05-11	0.7800	0.8600	0.6500	0.6600	-9.589%	39	4,596	+121.212%
2026-05-08	0.7200	0.7500	0.7100	0.7300	+5.797%	95	4,582	+100.000%
2026-05-07	0.6400	0.6900	0.6400	0.6900	-4.167%	81	4,577	+111.594%
2026-05-06	0.6700	0.7200	0.6700	0.7200	+20.000%	77	4,587	+102.778%
2026-05-05	0.5700	0.7000	0.5600	0.6000	+9.091%	51	4,619	+143.333%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-15.385%	5	4,581	+165.455%
2026-05-01	0.6500	0.6800	0.6500	0.6500	-7.143%	16	4,570	+124.615%
2026-04-30	0.6200	0.7000	0.6200	0.7000	-13.580%	8	4,570	+108.571%
2026-04-29	0.7300	0.8100	0.7300	0.8100	-3.571%	30	4,570	+80.247%
2026-04-28	0.9000	0.9200	0.8100	0.8400	-6.667%	216	4,541	+73.810%
2026-04-27	0.9300	0.9300	0.9000	0.9000	+1.124%	265	4,408	+62.222%
2026-04-24	0.8500	0.8900	0.8500	0.8900	0.000%	12	4,148	+64.045%
2026-04-23	0.9500	0.9500	0.8900	0.8900	-4.301%	915	4,141	+64.045%
2026-04-22	0.9700	1.0100	0.9300	0.9300	-8.824%	13	3,226	+56.989%
2026-04-21	1.0500	1.0500	1.0200	1.0200	+4.082%	10	3,227	+43.137%
2026-04-20	0.9800	0.9800	0.9800	0.9800	-7.547%	4	3,227	+48.980%
2026-04-17	0.9400	1.0800	0.9400	1.0600	+21.839%	33	3,223	+37.736%
2026-04-16	0.9000	0.9800	0.8700	0.8700	+2.353%	24	3,212	+67.816%
2026-04-15	0.9100	0.9100	0.8500	0.8500	-10.526%	30	3,205	+71.765%
2026-04-14	0.9000	0.9800	0.8700	0.9500	+23.377%	361	3,204	+53.684%
2026-04-13	0.7200	0.7700	0.7100	0.7700	+2.667%	40	3,051	+89.610%
2026-04-10	0.8000	0.8000	0.7400	0.7500	-7.407%	12	3,041	+94.667%
2026-04-09	0.7500	0.8300	0.7500	0.8100	-4.706%	6	3,033	+80.247%
2026-04-08	0.7500	0.8500	0.7500	0.8500	+25.000%	75	3,028	+71.765%
2026-04-02	0.6000	0.6900	0.6000	0.6800	+4.615%	72	3,028	+114.706%
2026-04-01	0.5900	0.7000	0.5900	0.6500	+1.563%	108	3,028	+124.615%
2026-03-31	0.6400	0.6700	0.6000	0.6400	-1.538%	137	3,022	+128.125%
2026-03-30	0.6000	0.6500	0.5800	0.6500	+3.175%	2,558	3,041	+124.615%
2026-03-27	0.6500	0.6500	0.6300	0.6300	-17.105%	7	1,242	+131.746%
2026-03-25	0.7600	0.7600	0.7600	0.7600	+5.556%	1	1,244	+92.105%
2026-03-24	0.7500	0.7600	0.7000	0.7200	-10.000%	8	1,243	+102.778%
2026-03-23	0.8200	0.8200	0.7700	0.8000	+23.077%	98	1,241	+82.500%
2026-03-20	0.7100	0.7200	0.6500	0.6500	-8.451%	37	1,193	+124.615%
2026-03-19	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,184	+105.634%
2026-03-18	0.7900	0.8000	0.7500	0.7500	-3.846%	209	1,185	+94.667%
2026-03-17	0.7700	0.8000	0.7700	0.7800	+4.000%	97	1,090	+87.179%
2026-03-16	0.7600	0.7600	0.7300	0.7500	0.000%	61	1,072	+94.667%
2026-03-13	0.8700	0.8700	0.7500	0.7500	-10.714%	52	1,069	+94.667%
2026-03-12	0.8100	0.8400	0.7700	0.8400	-4.545%	21	1,068	+73.810%
2026-03-11	1.0000	1.0000	0.8800	0.8800	-7.368%	94	1,076	+65.909%
2026-03-10	0.9500	1.0700	0.9300	0.9500	+7.955%	71	983	+53.684%
2026-03-09	0.7500	0.9500	0.7500	0.8800	-1.124%	51	980	+65.909%
2026-03-06	0.9000	0.9100	0.8400	0.8900	-11.000%	79	989	+64.045%
2026-03-05	1.1000	1.1000	0.9100	1.0000	-11.504%	262	958	+46.000%
2026-03-04	1.2800	1.2800	1.1300	1.1300	0.000%	109	767	+29.204%
2026-03-03	1.2200	1.2200	1.1200	1.1300	-15.672%	24	735	+29.204%
2026-03-02	1.5200	1.5200	1.3000	1.3400	-20.710%	27	733	+8.955%
2026-02-27	1.8000	1.9400	1.6900	1.6900	-6.630%	58	725	-13.609%
2026-02-26	1.9400	2.0200	1.8100	1.8100	-2.162%	32	706	-19.337%
2026-02-25	1.8000	1.8500	1.8000	1.8500	+12.121%	5	697	-21.081%
2026-02-24	1.7000	1.7000	1.6500	1.6500	+13.793%	17	697	-11.515%
2026-02-23	1.6100	1.6100	1.4300	1.4500	-12.121%	235	709	+0.690%
2026-02-20	2.8300	2.8300	1.5700	1.6500	+6.452%	7	716	-11.515%
2026-02-19	1.5200	1.5500	1.5200	1.5500	-4.908%	15	713	-5.806%
2026-02-18	1.6600	1.7300	1.6300	1.6300	-3.550%	331	708	-10.429%
2026-02-17	1.7100	1.7100	1.6500	1.6900	-0.588%	25	413	-13.609%
2026-02-13	1.8400	1.8400	1.7000	1.7000	+8.974%	91	400	-14.118%
2026-02-12	1.6000	1.6100	1.5600	1.5600	+11.429%	59	400	-6.410%
2026-02-11	1.4600	1.4600	1.3400	1.4000	-3.448%	17	352	+4.286%
2026-02-10	1.4500	1.4500	1.4300	1.4500	+3.571%	53	337	+0.690%
2026-02-09	1.4400	1.4400	1.3900	1.4000	-5.405%	77	359	+4.286%
2026-02-06	1.3900	1.5000	1.3900	1.4800	+4.965%	55	336	-1.351%
2026-02-05	1.4800	1.5300	1.4100	1.4100	-5.369%	8	312	+3.546%
2026-02-04	1.4900	1.4900	1.4900	1.4900	+1.361%	5	307	-2.013%
2026-02-03	1.5700	1.6100	1.4700	1.4700	-6.369%	26	307	-0.680%
2026-02-02	1.5700	1.5700	1.5400	1.5700	-1.258%	9	290	-7.006%
2026-01-30	1.5900	1.5900	1.5900	1.5900	-0.625%	1	291	-8.176%
2026-01-29	1.5700	1.6000	1.5700	1.6000	+5.263%	22	291	-8.750%
2026-01-28	1.5500	1.5700	1.4600	1.5200	-1.935%	210	283	-3.947%
2026-01-27	1.4000	1.5500	1.4000	1.5500	+16.541%	49	122	-5.806%
2026-01-26	1.3000	1.4000	1.3000	1.3300	-7.639%	47	84	+9.774%
2026-01-23	1.4400	1.4400	1.4400	1.4400	-6.494%	8	37	+1.389%
2026-01-22	1.5000	1.5400	1.5000	1.5400	-0.645%	12	29	-5.195%
2026-01-21	1.4000	1.5500	1.4000	1.5500	+18.321%	11	25	-5.806%
2026-01-20	1.4400	1.4500	0.5500	1.3100	-16.026%	17	18	+11.450%
2026-01-16	1.4500	1.5600	1.4500	1.5600	0.000%	2	0	-6.410%