Dark

F20270617C25
F Jun 17 2027 25.00 Call (F270617C00025000)
option OPRA

EOD

Aug 13, 2026

0.20000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2100	0.2000	0.2000	0.000%	8	13,973	0.000%
2026-08-12	0.2100	0.2100	0.2000	0.2000	-4.762%	15	13,968	0.000%
2026-08-11	0.2200	0.2200	0.2100	0.2100	0.000%	9	13,974	-4.762%
2026-08-10	0.2000	0.2100	0.1900	0.2100	+5.000%	18	13,969	-4.762%
2026-08-07	0.2300	0.2300	0.2000	0.2000	-4.762%	14	13,968	0.000%
2026-08-06	0.2300	0.2300	0.2100	0.2100	-12.500%	12	13,962	-4.762%
2026-08-05	0.2600	0.2600	0.2400	0.2400	0.000%	6	13,958	-16.667%
2026-08-04	0.2700	0.2700	0.2400	0.2400	-11.111%	103	13,953	-16.667%
2026-08-03	0.3200	0.3200	0.2700	0.2700	-6.897%	69	14,042	-25.926%
2026-07-31	0.3100	0.3100	0.2700	0.2900	-6.452%	42	14,089	-31.034%
2026-07-30	0.3800	0.3800	0.3100	0.3100	-22.500%	14	14,102	-35.484%
2026-07-29	0.3800	0.5500	0.3800	0.4000	+11.111%	116	14,096	-50.000%
2026-07-28	0.3500	0.3600	0.3400	0.3600	+9.091%	9	14,072	-44.444%
2026-07-27	0.3500	0.3500	0.3300	0.3300	+13.793%	2	14,068	-39.394%
2026-07-23	0.3100	0.3100	0.2900	0.2900	-12.121%	20	14,067	-31.034%
2026-07-22	0.3300	0.3700	0.3300	0.3300	0.000%	220	14,057	-39.394%
2026-07-21	0.3100	0.3300	0.2900	0.3300	+10.000%	65	13,843	-39.394%
2026-07-17	0.3000	0.3300	0.3000	0.3000	0.000%	8	13,830	-33.333%
2026-07-16	0.3000	0.3100	0.2800	0.3000	0.000%	117	13,826	-33.333%
2026-07-15	0.3200	0.3200	0.3000	0.3000	0.000%	13	13,921	-33.333%
2026-07-14	0.3200	0.3200	0.2600	0.3000	-14.286%	27	13,914	-33.333%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+9.375%	2	13,918	-42.857%
2026-07-10	0.3000	0.3200	0.2900	0.3200	+10.345%	6	13,916	-37.500%
2026-07-09	0.2800	0.3000	0.2700	0.2900	+11.538%	34	13,912	-31.034%
2026-07-08	0.2800	0.2800	0.2600	0.2600	-16.129%	15	13,880	-23.077%
2026-07-07	0.3100	0.3100	0.3100	0.3100	0.000%	5	13,865	-35.484%
2026-07-06	0.3000	0.3200	0.3000	0.3100	+14.815%	12	13,860	-35.484%
2026-07-02	0.3300	0.3300	0.2700	0.2700	-12.903%	22	13,833	-25.926%
2026-07-01	0.3300	0.3400	0.3000	0.3100	-3.125%	147	13,833	-35.484%
2026-06-30	0.3700	0.3800	0.3200	0.3200	-15.789%	14	13,814	-37.500%
2026-06-29	0.4100	0.4200	0.3700	0.3800	0.000%	43	13,802	-47.368%
2026-06-26	0.4100	0.4200	0.3800	0.3800	-5.000%	37	13,784	-47.368%
2026-06-25	0.4200	0.4200	0.4000	0.4000	+8.108%	37	13,773	-50.000%
2026-06-24	0.3800	0.3900	0.3700	0.3700	-7.500%	44	13,768	-45.946%
2026-06-23	0.4100	0.4100	0.4000	0.4000	-2.439%	13	13,731	-50.000%
2026-06-22	0.4600	0.4600	0.4000	0.4100	0.000%	4	13,724	-51.220%
2026-06-18	0.4000	0.4400	0.3900	0.4100	-14.583%	47	13,683	-51.220%
2026-06-17	0.4700	0.4800	0.4500	0.4800	-5.882%	6	13,683	-58.333%
2026-06-16	0.5200	0.5500	0.4400	0.5100	-8.929%	13	13,683	-60.784%
2026-06-15	0.6400	0.6400	0.5500	0.5600	-1.754%	6	13,672	-64.286%
2026-06-12	0.5500	0.5700	0.5500	0.5700	+9.615%	5	13,667	-64.912%
2026-06-11	0.5300	0.5300	0.5000	0.5200	-3.704%	257	13,666	-61.538%
2026-06-10	0.5500	0.6000	0.5400	0.5400	-12.903%	16	13,411	-62.963%
2026-06-09	0.7400	0.7400	0.5600	0.6200	-11.429%	271	13,405	-67.742%
2026-06-08	0.6900	0.7000	0.6900	0.7000	+16.667%	3	13,208	-71.429%
2026-06-05	0.7100	0.7100	0.6000	0.6000	-17.808%	253	13,206	-66.667%
2026-06-04	0.9000	0.9000	0.7300	0.7300	-18.889%	47	13,125	-72.603%
2026-06-03	1.0000	1.1500	0.8700	0.9000	-18.182%	1,569	13,082	-77.778%
2026-06-02	1.0700	1.1700	0.9500	1.1000	-14.063%	99	12,292	-81.818%
2026-06-01	1.3500	1.3900	1.2200	1.2800	-13.514%	230	12,284	-84.375%
2026-05-29	1.0900	1.6000	1.0900	1.4800	+28.696%	632	12,191	-86.486%
2026-05-28	1.0000	1.2000	1.0000	1.1500	+26.374%	4,111	12,484	-82.609%
2026-05-27	0.8000	0.9200	0.8000	0.9100	+18.182%	4,561	12,779	-78.022%
2026-05-26	0.6100	0.7700	0.6000	0.7700	+63.830%	483	13,175	-74.026%
2026-05-22	0.3600	0.5700	0.3600	0.4700	+30.556%	42	13,145	-57.447%
2026-05-21	0.2500	0.3600	0.2500	0.3600	+24.138%	911	13,152	-44.444%
2026-05-20	0.2900	0.2900	0.2900	0.2900	+11.538%	8	13,152	-31.034%
2026-05-19	0.2200	0.2600	0.2200	0.2600	-3.704%	3	12,771	-23.077%
2026-05-18	0.3000	0.3000	0.2500	0.2700	-15.625%	424	12,771	-25.926%
2026-05-15	0.4400	0.4400	0.2900	0.3200	-20.000%	40	12,771	-37.500%
2026-05-14	0.2700	0.5000	0.2400	0.4000	+60.000%	710	12,765	-50.000%
2026-05-13	0.0800	0.2900	0.0700	0.2500	+177.778%	1,176	12,119	-20.000%
2026-05-12	0.0900	0.0900	0.0900	0.0900	+28.571%	300	12,119	+122.222%
2026-05-11	0.0800	0.0800	0.0500	0.0700	-12.500%	39	12,119	+185.714%
2026-05-08	0.0800	0.0800	0.0800	0.0800	+14.286%	1	12,119	+150.000%
2026-05-07	0.0700	0.0700	0.0700	0.0700	0.000%	28	12,119	+185.714%
2026-05-06	0.0700	0.0700	0.0700	0.0700	+40.000%	1	12,119	+185.714%
2026-05-05	0.0600	0.0600	0.0500	0.0500	-16.667%	51	12,119	+300.000%
2026-05-04	0.0600	0.0700	0.0600	0.0600	-14.286%	111	12,119	+233.333%
2026-05-01	0.0800	0.0800	0.0600	0.0700	+16.667%	12	12,119	+185.714%
2026-04-30	0.0500	0.0600	0.0500	0.0600	-14.286%	48	12,119	+233.333%
2026-04-29	0.0600	0.0700	0.0600	0.0700	-22.222%	22	12,119	+185.714%
2026-04-28	0.0900	0.0900	0.0900	0.0900	+12.500%	1	12,119	+122.222%
2026-04-27	0.0800	0.0800	0.0800	0.0800	0.000%	1	12,119	+150.000%
2026-04-24	0.0800	0.0800	0.0800	0.0800	0.000%	27	12,119	+150.000%
2026-04-22	0.0900	0.0900	0.0800	0.0800	-11.111%	7	12,109	+150.000%
2026-04-21	0.0900	0.0900	0.0900	0.0900	+12.500%	24	12,109	+122.222%
2026-04-20	0.0900	0.0900	0.0800	0.0800	-11.111%	11	12,109	+150.000%
2026-04-17	0.0700	0.0900	0.0700	0.0900	+28.571%	5	12,099	+122.222%
2026-04-16	0.0700	0.0700	0.0700	0.0700	0.000%	4	12,099	+185.714%
2026-04-14	0.0700	0.0700	0.0700	0.0700	-12.500%	5	12,099	+185.714%
2026-04-10	0.0800	0.0800	0.0800	0.0800	+60.000%	3	12,099	+150.000%
2026-04-06	0.0500	0.0500	0.0500	0.0500	-44.444%	10	12,099	+300.000%
2026-04-01	0.0500	0.1000	0.0500	0.0900	+28.571%	2,642	12,099	+122.222%
2026-03-31	0.0600	0.0700	0.0600	0.0700	+16.667%	452	9,459	+185.714%
2026-03-30	0.0900	0.0900	0.0600	0.0600	-40.000%	5,332	9,008	+233.333%
2026-03-26	0.0600	0.1000	0.0600	0.1000	+11.111%	14	5,179	+100.000%
2026-03-19	0.1200	0.1200	0.0900	0.0900	-10.000%	4	5,179	+122.222%
2026-03-16	0.1000	0.1200	0.1000	0.1000	+11.111%	5	5,179	+100.000%
2026-03-13	0.1200	0.1300	0.0900	0.0900	+12.500%	8	5,179	+122.222%
2026-03-09	0.1100	0.1100	0.0800	0.0800	-20.000%	1,341	5,175	+150.000%
2026-03-06	0.1100	0.1400	0.0500	0.1000	-33.333%	2,070	3,873	+100.000%
2026-03-04	0.1700	0.1700	0.1500	0.1500	-40.000%	109	1,972	+33.333%
2026-02-26	0.2500	0.2500	0.2500	0.2500	+8.696%	80	1,972	-20.000%
2026-02-25	0.2400	0.2400	0.2000	0.2300	+9.524%	4	1,892	-13.043%
2026-02-20	0.2100	0.2100	0.2100	0.2100	+40.000%	29	1,892	-4.762%
2026-02-19	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,921	+33.333%
2026-02-17	0.2400	0.2400	0.1600	0.1800	-10.000%	481	1,920	+11.111%
2026-02-13	0.1900	0.2000	0.1900	0.2000	0.000%	108	1,408	0.000%
2026-02-12	0.2000	0.2000	0.2000	0.2000	+11.111%	3	1,408	0.000%
2026-02-11	0.2000	0.2000	0.1300	0.1800	+5.882%	214	1,405	+11.111%
2026-02-10	0.1900	0.1900	0.1700	0.1700	-15.000%	306	1,213	+17.647%
2026-02-09	0.1900	0.2000	0.1900	0.2000	+5.263%	96	967	0.000%
2026-02-06	0.1700	0.1900	0.1700	0.1900	-24.000%	15	871	+5.263%
2026-02-04	0.2500	0.2500	0.2500	0.2500	+47.059%	1	856	-20.000%
2026-02-03	0.2000	0.2000	0.1600	0.1700	+13.333%	337	856	+17.647%
2026-02-02	0.1500	0.1500	0.1500	0.1500	-16.667%	1	523	+33.333%
2026-01-30	0.1900	0.1900	0.1800	0.1800	-18.182%	95	523	+11.111%
2026-01-29	0.1900	0.2200	0.1900	0.2200	+15.789%	75	428	-9.091%
2026-01-28	0.2000	0.2000	0.1900	0.1900	-5.000%	358	363	+5.263%
2026-01-27	0.2500	0.2500	0.2000	0.2000	0.000%	15	15	0.000%