F270617C00022000
F Jun 17 2027 22.00 Call
optionOPRA
InactiveSep 28, 2026
0.16USD+6.667%(+0.01)20Vol1,648OI
F270617C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 20 | 1,668 | 0.000% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 5 | 1,668 | +6.667% |
| 2026-09-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 1 | 1,669 | 0.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 10 | 1,661 | -20.000% |
| 2026-09-18 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 32 | 1,660 | -20.000% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 4 | 1,656 | -20.000% |
| 2026-09-16 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | -4.000% | 40 | 1,686 | -33.333% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 1,686 | -36.000% |
| 2026-09-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 15 | 1,671 | -40.741% |
| 2026-09-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 4 | 1,671 | -50.000% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 1,671 | -54.286% |
| 2026-08-24 | 0.3000 | 0.3500 | 0.3000 | 0.3200 | -5.882% | 10 | 1,670 | -50.000% |
| 2026-08-21 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -5.556% | 109 | 1,562 | -52.941% |
| 2026-08-19 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 1,563 | -55.556% |
| 2026-08-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 1,563 | -50.000% |
| 2026-08-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 10 | 1,573 | -56.757% |
| 2026-08-11 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +3.030% | 21 | 1,553 | -52.941% |
| 2026-08-07 | 0.3400 | 0.3700 | 0.3000 | 0.3300 | +6.452% | 28 | 1,547 | -51.515% |
| 2026-08-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -32.609% | 2 | 1,547 | -48.387% |
| 2026-07-31 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | -13.208% | 7 | 1,546 | -65.217% |
| 2026-07-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -20.896% | 1 | 1,546 | -69.811% |
| 2026-07-29 | 0.7400 | 0.8300 | 0.6700 | 0.6700 | +26.415% | 28 | 1,524 | -76.119% |
| 2026-07-27 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | +10.417% | 13 | 1,523 | -69.811% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 5 | 1,518 | -66.667% |
| 2026-07-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 6 | 1,514 | -65.217% |
| 2026-07-10 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -10.638% | 2 | 1,512 | -61.905% |
| 2026-07-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 7 | 1,512 | -65.957% |
| 2026-07-01 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -4.000% | 19 | 1,495 | -66.667% |
| 2026-06-30 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -13.793% | 27 | 1,496 | -68.000% |
| 2026-06-29 | 0.5100 | 0.5800 | 0.5100 | 0.5800 | -9.375% | 2 | 1,494 | -72.414% |
| 2026-06-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +3.226% | 7 | 1,487 | -75.000% |
| 2026-06-25 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +16.981% | 1 | 1,487 | -74.194% |
| 2026-06-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 1 | 1,488 | -69.811% |
| 2026-06-23 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +1.695% | 2 | 1,486 | -73.333% |
| 2026-06-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -15.714% | 1 | 1,487 | -72.881% |
| 2026-06-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 1 | 1,486 | -77.143% |
| 2026-06-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 54 | 1,432 | -78.082% |
| 2026-06-15 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | +12.000% | 21 | 1,432 | -80.952% |
| 2026-06-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 4 | 1,432 | -78.667% |
| 2026-06-10 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -12.500% | 48 | 1,384 | -79.221% |
| 2026-06-09 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -9.278% | 5 | 1,381 | -81.818% |
| 2026-06-08 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | +7.778% | 124 | 1,483 | -83.505% |
| 2026-06-05 | 1.0200 | 1.0200 | 0.9000 | 0.9000 | -19.643% | 11 | 1,492 | -82.222% |
| 2026-06-04 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | -10.400% | 112 | 1,385 | -85.714% |
| 2026-06-03 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | -16.107% | 450 | 984 | -87.200% |
| 2026-06-02 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -14.368% | 10 | 984 | -89.262% |
| 2026-06-01 | 1.7500 | 1.8000 | 1.7400 | 1.7400 | -13.433% | 165 | 861 | -90.805% |
| 2026-05-29 | 1.8900 | 2.1000 | 1.8900 | 2.0100 | +27.215% | 254 | 725 | -92.040% |
| 2026-05-28 | 1.3500 | 1.5900 | 1.3500 | 1.5800 | +19.697% | 175 | 712 | -89.873% |
| 2026-05-27 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +23.364% | 5 | 709 | -87.879% |
| 2026-05-26 | 0.8000 | 1.0800 | 0.8000 | 1.0700 | +38.961% | 346 | 681 | -85.047% |
| 2026-05-22 | 0.7200 | 0.7900 | 0.7200 | 0.7700 | +71.111% | 308 | 546 | -79.221% |
| 2026-05-21 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | +9.756% | 43 | 504 | -64.444% |
| 2026-05-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 10 | 494 | -60.976% |
| 2026-05-15 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | -31.884% | 402 | 121 | -65.957% |
| 2026-05-14 | 0.4600 | 0.7400 | 0.4600 | 0.6900 | +76.923% | 109 | 81 | -76.812% |
| 2026-05-13 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +254.545% | 29 | 91 | -58.974% |
| 2026-05-01 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -26.667% | 2 | 91 | +45.455% |
| 2026-04-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +114.286% | 10 | 81 | +6.667% |
| 2026-04-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -61.111% | 1 | 81 | +128.571% |
| 2026-03-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +50.000% | 3 | 81 | -11.111% |
| 2026-03-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -52.000% | 25 | 78 | +33.333% |
| 2026-03-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 1 | 78 | -36.000% |
| 2026-03-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -54.545% | 25 | 77 | +6.667% |
| 2026-02-25 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 61 | -51.515% |
| 2026-02-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 50 | 61 | -52.941% |
| 2026-01-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 50 | 61 | -57.895% |
| 2026-01-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 7 | 11 | -55.556% |
| 2026-01-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 4 | 4 | -51.515% |