Dark

F20270617C17
F Jun 17 2027 17.00 Call (F270617C00017000)
option OPRA

EOD

Aug 13, 2026

0.9100-1.087%(-0.0100)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9200	0.9500	0.8900	0.9100	-1.087%	44	8,076	0.000%
2026-08-12	0.9200	0.9200	0.9200	0.9200	-5.155%	8	8,058	-1.087%
2026-08-11	0.9500	1.0400	0.9500	0.9700	+2.105%	71	8,059	-6.186%
2026-08-10	0.9100	0.9900	0.9100	0.9500	-3.061%	46	8,058	-4.211%
2026-08-07	0.8800	0.9800	0.8800	0.9800	+8.889%	68	8,046	-7.143%
2026-08-06	1.0300	1.0300	0.9000	0.9000	-18.182%	996	7,997	+1.111%
2026-08-05	1.1000	1.1000	1.1000	1.1000	0.000%	16	7,183	-17.273%
2026-08-04	1.1100	1.1100	1.0000	1.1000	-7.563%	89	7,167	-17.273%
2026-08-03	1.3600	1.3600	1.1800	1.1900	-4.032%	154	7,165	-23.529%
2026-07-31	1.3600	1.3600	1.1900	1.2400	-7.463%	32	7,155	-26.613%
2026-07-30	1.5700	1.5700	1.3000	1.3400	-12.987%	596	7,145	-32.090%
2026-07-29	1.5900	2.0500	1.5400	1.5400	+7.692%	256	6,645	-40.909%
2026-07-28	1.3700	1.4300	1.3500	1.4300	+19.167%	43	6,454	-36.364%
2026-07-27	1.3800	1.3800	1.2000	1.2000	-3.226%	16	6,425	-24.167%
2026-07-24	1.2400	1.2400	1.2400	1.2400	-2.362%	2	6,409	-26.613%
2026-07-22	1.3500	1.3500	1.2700	1.2700	+5.833%	12	6,407	-28.346%
2026-07-21	1.1700	1.2000	1.1700	1.2000	+4.348%	3	6,403	-24.167%
2026-07-20	1.2400	1.2400	1.1500	1.1500	-8.000%	9	6,402	-20.870%
2026-07-17	1.1100	1.2700	1.1100	1.2500	+5.932%	252	6,399	-27.200%
2026-07-16	1.2400	1.2400	1.1800	1.1800	-1.667%	4	6,200	-22.881%
2026-07-15	1.1700	1.2700	1.1700	1.2000	+5.263%	251	6,198	-24.167%
2026-07-14	1.1400	1.1400	1.1400	1.1400	+1.786%	1	6,200	-20.175%
2026-07-13	1.2000	1.2200	1.1200	1.1200	-5.085%	10	6,199	-18.750%
2026-07-10	1.1500	1.1900	1.1500	1.1800	+18.000%	9	6,198	-22.881%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-6.542%	13	6,199	-9.000%
2026-07-07	1.0800	1.1000	1.0700	1.0700	-6.957%	3	6,187	-14.953%
2026-07-06	1.1400	1.1500	1.1400	1.1500	+21.053%	35	6,185	-20.870%
2026-07-02	1.0000	1.0000	0.9500	0.9500	-14.414%	24	6,149	-4.211%
2026-07-01	1.1500	1.1500	1.1100	1.1100	-11.200%	11	6,149	-18.018%
2026-06-30	1.2900	1.2900	1.2100	1.2500	-3.101%	136	6,139	-27.200%
2026-06-29	1.3000	1.3000	1.2900	1.2900	-6.522%	29	6,046	-29.457%
2026-06-26	1.3000	1.4100	1.3000	1.3800	+5.344%	39	6,018	-34.058%
2026-06-25	1.1900	1.3800	1.1900	1.3100	+11.017%	198	5,996	-30.534%
2026-06-24	1.3100	1.3100	1.1800	1.1800	-9.924%	9	5,960	-22.881%
2026-06-23	1.1800	1.3100	1.1800	1.3100	-7.092%	18	5,962	-30.534%
2026-06-22	1.4900	1.5500	1.4100	1.4100	+5.224%	36	5,974	-35.461%
2026-06-18	1.2400	1.3400	1.2400	1.3400	-8.844%	4	5,935	-32.090%
2026-06-17	1.4500	1.5300	1.4500	1.4700	-12.500%	33	5,935	-38.095%
2026-06-16	1.6800	1.6800	1.6800	1.6800	+7.006%	5	5,935	-45.833%
2026-06-15	2.0200	2.0200	1.5700	1.5700	-6.548%	9	5,930	-42.038%
2026-06-12	1.6700	1.8400	1.6700	1.6800	+8.387%	508	5,930	-45.833%
2026-06-10	1.7200	1.8000	1.5500	1.5500	-8.284%	30	5,522	-41.290%
2026-06-09	1.9700	1.9700	1.6900	1.6900	-13.776%	11	5,521	-46.154%
2026-06-08	1.9300	1.9700	1.9000	1.9600	+8.889%	23	5,514	-53.571%
2026-06-05	2.0100	2.0100	1.8000	1.8000	-12.621%	68	5,498	-49.444%
2026-06-04	2.1900	2.1900	2.0200	2.0600	-11.966%	153	5,495	-55.825%
2026-06-03	2.5200	2.5200	2.3400	2.3400	-14.909%	64	5,559	-61.111%
2026-06-02	2.9700	2.9900	2.4700	2.7500	-9.539%	264	5,511	-66.909%
2026-06-01	3.2600	3.3100	3.0000	3.0400	-13.143%	65	5,424	-70.066%
2026-05-29	3.5500	3.6000	3.0500	3.5000	+19.454%	429	5,432	-74.000%
2026-05-28	2.5000	2.9700	2.4800	2.9300	+21.074%	438	5,523	-68.942%
2026-05-27	2.2000	2.4700	2.2000	2.4200	+15.238%	413	5,191	-62.397%
2026-05-26	1.7900	2.2100	1.7900	2.1000	+21.387%	596	5,412	-56.667%
2026-05-22	1.3300	1.7300	1.3300	1.7300	+51.754%	350	5,052	-47.399%
2026-05-21	0.9900	1.1500	0.9700	1.1400	+25.275%	34	5,044	-20.175%
2026-05-20	0.9400	1.0000	0.9000	0.9100	0.000%	8	5,044	0.000%
2026-05-19	0.9000	0.9900	0.8600	0.9100	-1.087%	274	4,905	0.000%
2026-05-18	1.0900	1.0900	0.9200	0.9200	-14.019%	258	4,905	-1.087%
2026-05-15	1.3900	1.3900	1.0400	1.0700	-28.667%	143	4,905	-14.953%
2026-05-14	1.1000	1.7000	1.0700	1.5000	+51.515%	635	4,790	-39.333%
2026-05-13	0.4400	1.1200	0.4400	0.9900	+135.714%	188	4,582	-8.081%
2026-05-12	0.4000	0.4200	0.4000	0.4200	+5.000%	13	4,582	+116.667%
2026-05-11	0.3300	0.4000	0.3200	0.4000	-2.439%	8	4,582	+127.500%
2026-05-08	0.4100	0.4100	0.4100	0.4100	+10.811%	35	4,574	+121.951%
2026-05-06	0.3600	0.3700	0.3600	0.3700	+5.714%	6	4,539	+145.946%
2026-05-05	0.3500	0.3600	0.3400	0.3500	+9.375%	264	4,538	+160.000%
2026-05-04	0.3100	0.3200	0.3100	0.3200	-13.514%	6	4,654	+184.375%
2026-04-30	0.3800	0.3800	0.3200	0.3700	-22.917%	8	4,654	+145.946%
2026-04-28	0.4800	0.4800	0.4800	0.4800	-5.882%	76	4,656	+89.583%
2026-04-27	0.5400	0.5400	0.5000	0.5100	-7.273%	16	4,580	+78.431%
2026-04-23	0.5600	0.5600	0.5500	0.5500	+5.769%	64	4,575	+65.455%
2026-04-21	0.6000	0.6000	0.5200	0.5200	-10.345%	4	4,514	+75.000%
2026-04-20	0.5800	0.5800	0.5800	0.5800	+3.571%	4	4,514	+56.897%
2026-04-17	0.6400	0.6400	0.5600	0.5600	-9.677%	1,515	4,514	+62.500%
2026-04-15	0.6200	0.6200	0.6200	0.6200	+10.714%	1	3,023	+46.774%
2026-04-14	0.5500	0.6100	0.5300	0.5600	+40.000%	106	3,023	+62.500%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-16.667%	2	3,062	+127.500%
2026-04-10	0.4800	0.4800	0.4800	0.4800	+17.073%	3	3,064	+89.583%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-14.583%	1	3,061	+121.951%
2026-04-08	0.4200	0.4800	0.4100	0.4800	+41.176%	6	3,060	+89.583%
2026-04-07	0.3400	0.3400	0.3200	0.3400	0.000%	3	3,061	+167.647%
2026-04-02	0.3400	0.3400	0.3400	0.3400	-5.556%	3	3,059	+167.647%
2026-04-01	0.3800	0.3800	0.3600	0.3600	+5.882%	23	3,059	+152.778%
2026-03-31	0.3500	0.3500	0.3100	0.3400	-2.857%	64	3,059	+167.647%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-2.778%	10	3,048	+160.000%
2026-03-27	0.4100	0.4100	0.3600	0.3600	-7.692%	156	3,058	+152.778%
2026-03-26	0.3900	0.3900	0.3900	0.3900	-13.333%	2	3,055	+133.333%
2026-03-24	0.4300	0.4500	0.4300	0.4500	-4.255%	11	3,055	+102.222%
2026-03-23	0.4900	0.4900	0.4700	0.4700	+4.444%	3	3,056	+93.617%
2026-03-20	0.4000	0.4500	0.4000	0.4500	0.000%	42	3,055	+102.222%
2026-03-19	0.4500	0.4500	0.4200	0.4500	-2.174%	4	3,095	+102.222%
2026-03-18	0.4700	0.4700	0.4600	0.4600	+2.222%	8	3,094	+97.826%
2026-03-17	0.5300	0.5300	0.4500	0.4500	0.000%	52	3,090	+102.222%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-2.174%	1	3,039	+102.222%
2026-03-13	0.4700	0.4700	0.4600	0.4600	-11.538%	9	3,039	+97.826%
2026-03-12	0.5200	0.5200	0.5200	0.5200	+1.961%	6	3,039	+75.000%
2026-03-11	0.5700	0.6200	0.5100	0.5100	+6.250%	3	3,039	+78.431%
2026-03-09	0.4900	0.5400	0.4600	0.4800	-9.434%	725	3,039	+89.583%
2026-03-06	0.5500	0.6300	0.4500	0.5300	-3.636%	805	2,484	+71.698%
2026-03-05	0.5900	0.7200	0.5500	0.5500	-23.611%	40	1,681	+65.455%
2026-03-04	0.7500	0.7500	0.7200	0.7200	+1.408%	36	1,687	+26.389%
2026-03-03	0.7200	0.7700	0.7100	0.7100	-15.476%	68	1,696	+28.169%
2026-03-02	0.9800	0.9800	0.8300	0.8400	-22.936%	20	1,675	+8.333%
2026-02-27	1.0900	1.0900	1.0900	1.0900	-7.627%	1	1,667	-16.514%
2026-02-26	1.3900	1.3900	1.1800	1.1800	-5.600%	18	1,667	-22.881%
2026-02-25	1.1600	1.2500	1.1500	1.2500	+9.649%	45	1,631	-27.200%
2026-02-24	1.0100	1.2000	1.0100	1.1400	+31.034%	13	1,631	-20.175%
2026-02-23	0.8700	0.8700	0.8700	0.8700	-13.000%	5	1,630	+4.598%
2026-02-20	0.9600	1.0000	0.9600	1.0000	+6.383%	3	1,625	-9.000%
2026-02-19	0.9600	0.9900	0.9400	0.9400	-11.321%	77	1,625	-3.191%
2026-02-18	1.0500	1.1200	1.0500	1.0600	+0.952%	524	1,590	-14.151%
2026-02-17	1.0500	1.0800	0.9800	1.0500	+16.667%	226	1,068	-13.333%
2026-02-13	1.0500	1.0500	0.9000	0.9000	-5.263%	6	876	+1.111%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+3.261%	3	876	-4.211%
2026-02-11	0.8900	0.9600	0.8400	0.9200	0.000%	105	876	-1.087%
2026-02-10	0.9100	0.9200	0.9100	0.9200	+2.222%	134	794	-1.087%
2026-02-09	0.9100	0.9300	0.9000	0.9000	-3.226%	151	661	+1.111%
2026-02-06	0.9300	0.9300	0.9300	0.9300	+1.087%	2	510	-2.151%
2026-02-05	0.9200	0.9200	0.9200	0.9200	-5.155%	2	508	-1.087%
2026-02-03	0.9900	0.9900	0.9600	0.9700	-3.000%	147	508	-6.186%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+2.041%	10	361	-9.000%
2026-01-30	0.9900	0.9900	0.9800	0.9800	-2.000%	48	351	-7.143%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+2.041%	3	304	-9.000%
2026-01-28	0.9500	1.0000	0.9500	0.9800	+5.376%	263	303	-7.143%
2026-01-27	0.9800	0.9800	0.9300	0.9300	0.000%	88	63	-2.151%
2026-01-23	0.9300	0.9300	0.9300	0.9300	-2.105%	1	10	-2.151%
2026-01-22	0.9500	0.9500	0.9500	0.9500	+5.556%	3	9	-4.211%
2026-01-21	0.7800	0.9000	0.7800	0.9000	0.000%	6	6	+1.111%