Dark

F20270617C20
F Jun 17 2027 20.00 Call (F270617C00020000)
option OPRA

EOD

Aug 13, 2026

0.4800+2.128%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.4800	0.4800	0.4800	+2.128%	50	11,074	0.000%
2026-08-12	0.4800	0.4800	0.4700	0.4700	-11.321%	3	11,024	+2.128%
2026-08-11	0.5300	0.5500	0.5300	0.5300	+3.922%	58	11,024	-9.434%
2026-08-10	0.5000	0.5200	0.4800	0.5100	-3.774%	158	10,967	-5.882%
2026-08-07	0.5000	0.5300	0.5000	0.5300	+6.000%	57	10,904	-9.434%
2026-08-06	0.5300	0.5400	0.5000	0.5000	-13.793%	31	10,888	-4.000%
2026-08-05	0.6000	0.6000	0.5800	0.5800	-4.918%	2	10,868	-17.241%
2026-08-04	0.5900	0.6300	0.5500	0.6100	-6.154%	30	10,870	-21.311%
2026-08-03	0.7500	0.7500	0.6500	0.6500	-7.143%	575	10,865	-26.154%
2026-07-31	0.6400	0.7000	0.6400	0.7000	-6.667%	199	10,514	-31.429%
2026-07-30	0.8400	0.8400	0.7100	0.7500	-11.765%	239	10,512	-36.000%
2026-07-29	0.9300	1.2000	0.8500	0.8500	+6.250%	293	10,498	-43.529%
2026-07-28	0.7700	0.8200	0.7700	0.8000	+8.108%	54	10,474	-40.000%
2026-07-27	0.8000	0.8000	0.6800	0.7400	+8.824%	3	10,455	-35.135%
2026-07-24	0.6400	0.6800	0.6400	0.6800	+3.030%	5	10,454	-29.412%
2026-07-23	0.6500	0.6600	0.6500	0.6600	-15.385%	49	10,455	-27.273%
2026-07-22	0.7800	0.7800	0.7800	0.7800	+14.706%	1	10,431	-38.462%
2026-07-21	0.6800	0.6800	0.6800	0.6800	-2.857%	1	10,431	-29.412%
2026-07-17	0.6800	0.7000	0.6400	0.7000	+7.692%	4	10,431	-31.429%
2026-07-16	0.5900	0.6500	0.5900	0.6500	-5.797%	14	10,431	-26.154%
2026-07-15	0.7000	0.7000	0.6900	0.6900	+6.154%	2	10,440	-30.435%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-1.515%	2	10,440	-26.154%
2026-07-13	0.7500	0.7500	0.6600	0.6600	-4.348%	15	10,438	-27.273%
2026-07-10	0.6800	0.6900	0.6600	0.6900	+15.000%	44	10,435	-30.435%
2026-07-09	0.5900	0.6000	0.5900	0.6000	-1.639%	21	10,398	-20.000%
2026-07-07	0.6800	0.6800	0.6100	0.6100	-10.294%	2	10,377	-21.311%
2026-07-06	0.5800	0.6800	0.5800	0.6800	+21.429%	46	10,377	-29.412%
2026-07-02	0.6000	0.6000	0.5600	0.5600	-12.500%	31	10,373	-14.286%
2026-07-01	0.6800	0.6800	0.6000	0.6400	-11.111%	186	10,373	-25.000%
2026-06-30	0.7300	0.7300	0.7200	0.7200	-16.279%	17	10,262	-33.333%
2026-06-25	0.8000	0.8600	0.8000	0.8600	+17.808%	29	10,257	-44.186%
2026-06-24	0.7500	0.7700	0.7300	0.7300	-8.750%	131	10,235	-34.247%
2026-06-23	0.7500	0.8000	0.7500	0.8000	-2.439%	4	10,298	-40.000%
2026-06-22	0.8200	0.9200	0.8200	0.8200	-1.205%	30	10,297	-41.463%
2026-06-18	0.8300	0.8700	0.7800	0.8300	+1.220%	78	10,278	-42.169%
2026-06-17	0.9500	0.9500	0.8200	0.8200	-19.608%	18	10,278	-41.463%
2026-06-16	1.0400	1.0400	1.0200	1.0200	-6.422%	11	10,278	-52.941%
2026-06-15	1.2300	1.2300	1.0900	1.0900	+1.869%	7	10,279	-55.963%
2026-06-12	1.1000	1.1200	1.0700	1.0700	-0.926%	1,116	10,278	-55.140%
2026-06-11	0.9800	1.0800	0.9800	1.0800	+6.931%	4	11,188	-55.556%
2026-06-10	1.2000	1.2000	1.0000	1.0100	-1.942%	29	11,184	-52.475%
2026-06-09	1.1600	1.1600	1.0300	1.0300	-17.600%	32	11,185	-53.398%
2026-06-08	1.2800	1.2900	1.2400	1.2500	+1.626%	51	11,187	-61.600%
2026-06-05	1.3000	1.3400	1.1100	1.2300	-10.219%	4,162	11,179	-60.976%
2026-06-04	1.5000	1.5000	1.3500	1.3700	-14.375%	33	11,197	-64.964%
2026-06-03	1.7500	1.7500	1.6000	1.6000	-11.111%	288	11,221	-70.000%
2026-06-02	1.7100	2.0800	1.6800	1.8000	-13.043%	570	10,966	-73.333%
2026-06-01	2.2000	2.3500	2.0300	2.0700	-16.867%	1,054	10,471	-76.812%
2026-05-29	2.3200	2.6400	2.2600	2.4900	+21.463%	4,349	10,070	-80.723%
2026-05-28	1.6500	2.0500	1.6500	2.0500	+28.125%	788	7,093	-76.585%
2026-05-27	1.4500	1.6400	1.4500	1.6000	+15.108%	416	6,906	-70.000%
2026-05-26	1.0800	1.4200	1.0800	1.3900	+29.907%	558	7,101	-65.468%
2026-05-22	0.8200	1.1100	0.8200	1.0700	+78.333%	88	6,818	-55.140%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+5.263%	9	6,818	-20.000%
2026-05-20	0.5700	0.5800	0.5300	0.5700	0.000%	264	6,818	-15.789%
2026-05-19	0.6100	0.6100	0.4900	0.5700	+1.786%	1,405	5,737	-15.789%
2026-05-18	0.6500	0.6500	0.5500	0.5600	-15.152%	30	5,737	-14.286%
2026-05-15	0.6500	0.6600	0.6300	0.6600	-33.333%	127	5,737	-27.273%
2026-05-14	0.5200	1.0500	0.5200	0.9900	+80.000%	549	5,739	-51.515%
2026-05-13	0.2300	0.6000	0.2300	0.5500	+205.556%	229	5,376	-12.727%
2026-05-11	0.1800	0.1800	0.1800	0.1800	+5.882%	1	5,376	+166.667%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	1	5,376	+182.353%
2026-05-07	0.1800	0.1800	0.1700	0.1700	-10.526%	10	5,376	+182.353%
2026-05-06	0.1900	0.1900	0.1900	0.1900	+35.714%	1	5,371	+152.632%
2026-05-05	0.1500	0.1500	0.1400	0.1400	-30.000%	20	5,371	+242.857%
2026-05-01	0.1500	0.2000	0.1300	0.2000	+11.111%	6	5,363	+140.000%
2026-04-30	0.1500	0.2000	0.1500	0.1800	-28.000%	101	5,363	+166.667%
2026-04-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,262	+92.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	-10.714%	8	5,262	+92.000%
2026-04-21	0.2800	0.2800	0.2800	0.2800	+3.704%	1	5,253	+71.429%
2026-04-17	0.2700	0.2700	0.2700	0.2700	+8.000%	5	5,253	+77.778%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-13.793%	1	5,253	+92.000%
2026-04-14	0.2900	0.2900	0.2900	0.2900	+45.000%	1	5,252	+65.517%
2026-04-09	0.2300	0.2300	0.2000	0.2000	+11.111%	3	5,251	+140.000%
2026-04-06	0.1800	0.1800	0.1800	0.1800	0.000%	3	5,251	+166.667%
2026-04-02	0.1500	0.1800	0.1500	0.1800	0.000%	2	5,252	+166.667%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-10.000%	4	5,252	+166.667%
2026-03-23	0.2000	0.2000	0.2000	0.2000	-16.667%	1	5,256	+140.000%
2026-03-20	0.2400	0.2400	0.2400	0.2400	0.000%	1	5,256	+100.000%
2026-03-19	0.1800	0.2400	0.1800	0.2400	+4.348%	28	5,255	+100.000%
2026-03-18	0.2300	0.2300	0.2300	0.2300	+9.524%	5	5,230	+108.696%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-12.500%	2	5,230	+128.571%
2026-03-12	0.2400	0.2400	0.2400	0.2400	-7.692%	1	5,230	+100.000%
2026-03-06	0.2300	0.3200	0.2300	0.2600	-13.333%	5,047	5,235	+84.615%
2026-03-05	0.3000	0.3200	0.2900	0.3000	-18.919%	294	674	+60.000%
2026-03-03	0.3700	0.3700	0.3700	0.3700	-15.909%	4	389	+29.730%
2026-03-02	0.4200	0.4400	0.4200	0.4400	-32.308%	7	393	+9.091%
2026-02-25	0.6000	0.6500	0.6000	0.6500	+16.071%	5	382	-26.154%
2026-02-24	0.5800	0.5800	0.5600	0.5600	+55.556%	3	382	-14.286%
2026-02-23	0.4500	0.4500	0.3600	0.3600	-30.769%	2	379	+33.333%
2026-02-20	0.7600	0.7600	0.4700	0.5200	-8.772%	6	377	-7.692%
2026-02-18	0.5700	0.5700	0.5700	0.5700	0.000%	1	372	-15.789%
2026-02-17	0.5700	0.5700	0.5700	0.5700	+11.765%	1	372	-15.789%
2026-02-12	0.5000	0.5200	0.5000	0.5100	+13.333%	8	371	-5.882%
2026-02-10	0.4500	0.4500	0.4500	0.4500	-6.250%	2	363	+6.667%
2026-02-05	0.4800	0.4800	0.4800	0.4800	-4.000%	1	361	0.000%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-7.407%	1	361	-4.000%
2026-02-02	0.5400	0.5400	0.5400	0.5400	+8.000%	40	360	-11.111%
2026-01-30	0.5000	0.5200	0.5000	0.5000	-5.660%	36	400	-4.000%
2026-01-29	0.5000	0.5400	0.4900	0.5300	+10.417%	367	364	-9.434%
2026-01-22	0.5000	0.5000	0.4800	0.4800	-7.692%	2	5	0.000%
2026-01-20	0.5200	0.5200	0.5200	0.5200	+4.000%	2	4	-7.692%
2026-01-16	0.5200	0.5200	0.5000	0.5000	0.000%	2	0	-4.000%