Dark

F20271217C20
F Dec 17 2027 20.00 Call (F271217C00020000)
option OPRA

EOD

Aug 13, 2026

0.9400+9.302%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9400	0.9400	0.9400	0.9400	+9.302%	1	3,208	0.000%
2026-08-12	0.8600	0.8600	0.8600	0.8600	-10.417%	1	3,208	+9.302%
2026-08-11	0.9400	0.9600	0.9400	0.9600	+5.495%	14	3,207	-2.083%
2026-08-10	0.8500	0.9300	0.8500	0.9100	-3.191%	10	3,196	+3.297%
2026-08-07	0.8900	0.9400	0.8900	0.9400	+6.818%	10	3,189	0.000%
2026-08-06	0.9200	0.9200	0.8800	0.8800	-10.204%	28	3,183	+6.818%
2026-08-04	1.0500	1.0500	0.9800	0.9800	-13.274%	16	3,190	-4.082%
2026-08-03	1.1300	1.1300	1.1300	1.1300	-1.739%	2	3,188	-16.814%
2026-07-31	1.1500	1.1500	1.1500	1.1500	-6.504%	5	3,188	-18.261%
2026-07-30	1.2500	1.2500	1.1000	1.2300	-19.608%	85	3,193	-23.577%
2026-07-29	1.6000	1.7200	1.5000	1.5300	+13.333%	33	3,128	-38.562%
2026-07-28	1.2700	1.3500	1.2700	1.3500	+3.846%	534	3,108	-30.370%
2026-07-27	1.2100	1.3000	1.2100	1.3000	+11.111%	10	3,599	-27.692%
2026-07-24	1.1500	1.1700	1.1500	1.1700	+9.346%	14	3,598	-19.658%
2026-07-23	1.0800	1.0800	1.0700	1.0700	-11.570%	11	3,608	-12.150%
2026-07-22	1.2100	1.2100	1.2100	1.2100	+4.310%	3	3,611	-22.314%
2026-07-21	1.2000	1.2000	1.1400	1.1600	+19.588%	32	3,608	-18.966%
2026-07-20	1.0500	1.0500	0.9700	0.9700	-15.652%	27	3,576	-3.093%
2026-07-17	1.1600	1.1600	1.1400	1.1500	-0.862%	3	3,549	-18.261%
2026-07-16	1.0800	1.1600	1.0800	1.1600	+5.455%	12	3,547	-18.966%
2026-07-15	1.0300	1.1600	1.0300	1.1000	+4.762%	7	3,545	-14.545%
2026-07-14	1.0400	1.0500	1.0400	1.0500	-5.405%	2	3,541	-10.476%
2026-07-13	1.1600	1.1600	1.1100	1.1100	-0.893%	118	3,541	-15.315%
2026-07-10	1.0300	1.1200	1.0300	1.1200	+8.738%	19	3,541	-16.071%
2026-07-09	1.0300	1.0300	1.0300	1.0300	+5.102%	6	3,522	-8.738%
2026-07-08	0.9500	0.9800	0.9500	0.9800	-8.411%	5	3,516	-4.082%
2026-07-07	1.0700	1.0700	1.0700	1.0700	-2.727%	107	3,517	-12.150%
2026-07-06	1.0500	1.1500	1.0500	1.1000	+15.789%	63	3,490	-14.545%
2026-07-02	1.0000	1.0000	0.9500	0.9500	-23.387%	82	3,510	-1.053%
2026-06-30	1.2400	1.2400	1.2400	1.2400	+0.813%	1	3,510	-24.194%
2026-06-29	1.2300	1.2300	1.2300	1.2300	-4.651%	2	3,510	-23.577%
2026-06-25	1.2400	1.2900	1.2400	1.2900	+9.322%	7	3,512	-27.132%
2026-06-24	1.2100	1.2800	1.1700	1.1800	-9.924%	86	3,512	-20.339%
2026-06-23	1.2000	1.3100	1.1800	1.3100	+1.550%	59	3,565	-28.244%
2026-06-22	1.4400	1.4800	1.2900	1.2900	+4.878%	7	3,567	-27.132%
2026-06-18	1.2300	1.2300	1.2300	1.2300	-14.583%	1	3,569	-23.577%
2026-06-17	1.4400	1.4400	1.4400	1.4400	-10.000%	1	3,569	-34.722%
2026-06-15	1.5900	1.6000	1.5900	1.6000	0.000%	35	3,569	-41.250%
2026-06-12	1.6500	1.6500	1.6000	1.6000	+6.667%	3	3,569	-41.250%
2026-06-11	1.4400	1.5000	1.4000	1.5000	+11.111%	519	3,568	-37.333%
2026-06-10	1.6900	1.6900	1.3500	1.3500	-16.149%	44	3,593	-30.370%
2026-06-09	1.6000	1.6100	1.6000	1.6100	-9.040%	20	3,592	-41.615%
2026-06-08	1.7800	1.7800	1.7700	1.7700	+2.907%	9	3,606	-46.893%
2026-06-05	1.8200	1.8200	1.6500	1.7200	-10.417%	29	3,605	-45.349%
2026-06-04	2.1300	2.2000	1.9000	1.9200	-15.419%	48	3,602	-51.042%
2026-06-03	2.3800	2.5500	2.1700	2.2700	-9.921%	478	3,592	-58.590%
2026-06-02	2.2200	2.6600	2.2200	2.5200	-7.692%	518	3,921	-62.698%
2026-06-01	3.0500	3.0500	2.6500	2.7300	-11.935%	1,022	3,927	-65.568%
2026-05-29	2.6600	3.2700	2.6600	3.1000	+21.569%	693	2,941	-69.677%
2026-05-28	2.1400	2.5500	2.1400	2.5500	+21.429%	1,182	2,329	-63.137%
2026-05-27	1.9500	2.1500	1.9300	2.1000	+14.130%	136	1,405	-55.238%
2026-05-26	1.5000	1.9000	1.4800	1.8400	+22.667%	136	1,380	-48.913%
2026-05-22	1.1000	1.5000	1.1000	1.5000	+53.061%	464	1,575	-37.333%
2026-05-21	1.0200	1.0300	0.9800	0.9800	+12.644%	12	1,563	-4.082%
2026-05-20	0.8200	0.8700	0.8200	0.8700	0.000%	19	1,563	+8.046%
2026-05-19	0.7700	0.8700	0.7700	0.8700	+2.353%	3	1,564	+8.046%
2026-05-18	1.0000	1.0000	0.8100	0.8500	-7.609%	174	1,564	+10.588%
2026-05-15	1.1000	1.1000	0.9000	0.9200	-29.231%	86	1,564	+2.174%
2026-05-14	0.8500	1.4000	0.8500	1.3000	+60.494%	763	1,500	-27.692%
2026-05-13	0.5000	0.9000	0.4500	0.8100	+170.000%	50	1,239	+16.049%
2026-05-11	0.3100	0.3100	0.2900	0.3000	-14.286%	14	1,239	+213.333%
2026-05-08	0.4100	0.4100	0.3300	0.3500	+16.667%	41	1,234	+168.571%
2026-05-07	0.3100	0.3400	0.3000	0.3000	-14.286%	11	1,211	+213.333%
2026-05-06	0.3300	0.3500	0.3300	0.3500	+34.615%	24	1,202	+168.571%
2026-05-05	0.2600	0.2600	0.2600	0.2600	-7.143%	2	1,178	+261.538%
2026-05-04	0.3000	0.3000	0.2800	0.2800	-12.500%	41	1,180	+235.714%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,158	+193.750%
2026-04-30	0.3300	0.3300	0.3300	0.3300	-17.500%	14	1,158	+184.848%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-2.439%	20	1,148	+135.000%
2026-04-23	0.4100	0.4100	0.4100	0.4100	-8.889%	4	1,128	+129.268%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+7.143%	5	1,128	+108.889%
2026-04-20	0.4600	0.4600	0.4200	0.4200	-4.545%	90	1,128	+123.810%
2026-04-17	0.4600	0.4900	0.4400	0.4400	+22.222%	45	1,128	+113.636%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,126	+161.111%
2026-04-09	0.3600	0.3800	0.3600	0.3800	0.000%	2	1,125	+147.368%
2026-04-08	0.3300	0.3800	0.3300	0.3800	+11.765%	21	1,124	+147.368%
2026-04-07	0.3400	0.3400	0.3400	0.3400	+9.677%	1	1,103	+176.471%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-3.125%	2	1,101	+203.226%
2026-04-01	0.3200	0.3200	0.3200	0.3200	-13.514%	25	1,101	+193.750%
2026-03-26	0.3700	0.3700	0.3700	0.3700	0.000%	10	1,076	+154.054%
2026-03-25	0.3700	0.3700	0.3700	0.3700	+5.714%	11	1,076	+154.054%
2026-03-24	0.2500	0.3500	0.2500	0.3500	-10.256%	28	1,085	+168.571%
2026-03-23	0.3900	0.3900	0.3900	0.3900	+2.632%	22	1,085	+141.026%
2026-03-17	0.3800	0.3800	0.3800	0.3800	0.000%	10	1,063	+147.368%
2026-03-16	0.3800	0.3800	0.3800	0.3800	-13.636%	1	1,056	+147.368%
2026-03-13	0.4100	0.4400	0.4100	0.4400	+22.222%	4	1,057	+113.636%
2026-03-12	0.3600	0.3600	0.3600	0.3600	-16.279%	2	1,053	+161.111%
2026-03-11	0.4200	0.4300	0.4200	0.4300	-4.444%	16	1,053	+118.605%
2026-03-10	0.4500	0.4500	0.4500	0.4500	+7.143%	2	1,047	+108.889%
2026-03-09	0.4000	0.4200	0.4000	0.4200	0.000%	53	1,045	+123.810%
2026-03-05	0.4100	0.6400	0.4000	0.4200	-22.222%	55	1,017	+123.810%
2026-03-04	0.4800	0.6500	0.4600	0.5400	-3.571%	17	1,009	+74.074%
2026-03-03	0.5000	0.6300	0.4700	0.5600	-34.118%	16	1,006	+67.857%
2026-02-27	0.9900	1.0100	0.8500	0.8500	-3.409%	10	1,000	+10.588%
2026-02-26	1.0000	1.0700	0.8400	0.8800	0.000%	22	1,002	+6.818%
2026-02-25	0.9400	0.9500	0.7700	0.8800	+3.529%	49	997	+6.818%
2026-02-24	0.6400	0.8800	0.6400	0.8500	+21.429%	27	997	+10.588%
2026-02-23	0.6900	0.7000	0.6900	0.7000	0.000%	36	996	+34.286%
2026-02-18	0.8400	0.8400	0.7000	0.7000	-11.392%	5	995	+34.286%
2026-02-17	0.7900	0.7900	0.7900	0.7900	+5.333%	1	994	+18.987%
2026-02-13	0.7500	0.7500	0.7500	0.7500	-6.250%	1	994	+25.333%
2026-02-12	0.4200	0.8000	0.4200	0.8000	+26.984%	15	994	+17.500%
2026-02-11	0.6500	0.6500	0.6300	0.6300	-3.077%	3	982	+49.206%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+4.839%	1	980	+44.615%
2026-02-09	0.6000	0.6200	0.6000	0.6200	-13.889%	41	979	+51.613%
2026-02-06	0.7200	0.7200	0.7200	0.7200	0.000%	200	939	+30.556%
2026-02-05	0.6500	0.7200	0.6500	0.7200	-1.370%	7	970	+30.556%
2026-02-02	0.7200	0.7300	0.7200	0.7300	-1.351%	4	964	+28.767%
2026-01-30	0.7000	0.8700	0.7000	0.7400	+1.370%	3	962	+27.027%
2026-01-28	0.7300	0.7300	0.7200	0.7300	-6.410%	17	960	+28.767%
2026-01-27	0.7800	0.7800	0.7800	0.7800	+11.429%	1	960	+20.513%
2026-01-21	0.7000	0.7000	0.7000	0.7000	+9.375%	2	959	+34.286%
2026-01-20	0.6400	0.6400	0.6400	0.6400	-16.883%	2	957	+46.875%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-3.750%	1	957	+22.078%
2026-01-15	0.8000	0.8000	0.8000	0.8000	+8.108%	2	957	+17.500%
2026-01-13	0.7400	0.7400	0.7400	0.7400	-5.128%	1	957	+27.027%
2026-01-12	0.7800	0.7800	0.7700	0.7800	-9.302%	13	957	+20.513%
2026-01-09	0.8600	0.8600	0.8600	0.8600	+1.176%	1	954	+9.302%
2026-01-08	0.8600	0.8600	0.8500	0.8500	+25.000%	3	954	+10.588%
2026-01-05	0.6800	0.6800	0.6800	0.6800	+13.333%	2	955	+38.235%
2025-12-31	0.6000	0.6000	0.6000	0.6000	-7.692%	1	955	+56.667%
2025-12-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	955	+44.615%
2025-12-29	0.6400	0.6500	0.6400	0.6500	-1.515%	26	954	+44.615%
2025-12-26	0.6800	0.6800	0.6600	0.6600	-19.512%	3	977	+42.424%
2025-12-24	0.8200	0.8200	0.8200	0.8200	+10.811%	1	974	+14.634%
2025-12-22	0.7500	0.7500	0.4800	0.7400	-1.333%	18	974	+27.027%
2025-12-17	0.7500	0.7500	0.7500	0.7500	0.000%	35	964	+25.333%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-14.773%	3	964	+25.333%
2025-12-15	0.8800	0.8800	0.8800	0.8800	+4.762%	2	967	+6.818%
2025-12-12	0.8400	0.8400	0.8400	0.8400	+21.739%	1	967	+11.905%
2025-12-03	0.7100	0.7100	0.6900	0.6900	+4.545%	21	967	+36.232%
2025-12-02	0.6200	0.6700	0.6200	0.6600	-5.714%	12	967	+42.424%
2025-12-01	0.7000	0.7000	0.7000	0.7000	-1.408%	3	966	+34.286%
2025-11-26	0.7100	0.7100	0.7100	0.7100	+7.576%	2	963	+32.394%
2025-11-17	0.7000	0.7000	0.6600	0.6600	-9.589%	46	963	+42.424%
2025-11-14	0.7300	0.7300	0.7300	0.7300	-5.195%	5	1,008	+28.767%
2025-11-13	0.7000	0.7700	0.7000	0.7700	-1.282%	46	1,008	+22.078%
2025-11-12	0.7800	0.8200	0.7800	0.7800	-2.500%	45	963	+20.513%
2025-11-11	0.6500	0.8000	0.6500	0.8000	+14.286%	18	938	+17.500%
2025-11-05	0.7000	0.7000	0.7000	0.7000	+6.061%	2	946	+34.286%
2025-11-03	0.6700	0.6700	0.6600	0.6600	-2.941%	2	947	+42.424%
2025-10-30	0.9300	0.9300	0.6800	0.6800	-2.857%	15	947	+38.235%
2025-10-29	0.7000	0.7000	0.7000	0.7000	+2.941%	1	938	+34.286%
2025-10-28	0.6800	0.6800	0.6800	0.6800	0.000%	3	938	+38.235%
2025-10-27	0.8000	0.8000	0.6800	0.6800	-20.000%	23	951	+38.235%
2025-10-24	0.7000	0.8700	0.6200	0.8500	+44.068%	82	951	+10.588%
2025-10-23	0.5900	0.5900	0.5900	0.5900	+20.408%	1	954	+59.322%
2025-10-22	0.4900	0.4900	0.4900	0.4900	-14.035%	2	955	+91.837%
2025-10-21	0.4900	0.5700	0.4900	0.5700	+16.327%	172	953	+64.912%
2025-10-17	0.4400	0.4900	0.4400	0.4900	+22.500%	42	938	+91.837%
2025-10-16	0.4000	0.4000	0.4000	0.4000	0.000%	2	936	+135.000%
2025-10-15	0.3800	0.4000	0.3800	0.4000	0.000%	7	936	+135.000%
2025-10-14	0.4000	0.4000	0.4000	0.4000	-4.762%	5	934	+135.000%
2025-10-13	0.4200	0.4200	0.4200	0.4200	+16.667%	7	929	+123.810%
2025-10-10	0.3800	0.3800	0.3600	0.3600	-14.286%	12	929	+161.111%
2025-10-08	0.4500	0.4600	0.4200	0.4200	-8.696%	51	917	+123.810%
2025-10-07	0.4300	0.4600	0.4300	0.4600	-19.298%	5	867	+104.348%
2025-10-06	0.5000	0.5700	0.5000	0.5700	+5.556%	12	863	+64.912%
2025-10-03	0.4600	0.5400	0.4400	0.5400	+25.581%	49	851	+74.074%
2025-10-01	0.4300	0.4300	0.4300	0.4300	+7.500%	15	896	+118.605%
2025-09-30	0.4200	0.4200	0.4000	0.4000	+2.564%	25	911	+135.000%
2025-09-26	0.4000	0.4500	0.3900	0.3900	+8.333%	86	911	+141.026%
2025-09-25	0.3300	0.3600	0.3300	0.3600	+2.857%	12	988	+161.111%
2025-09-24	0.3500	0.3500	0.3500	0.3500	-7.895%	7	980	+168.571%
2025-09-23	0.3700	0.3900	0.3700	0.3800	+8.571%	31	977	+147.368%
2025-09-22	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,008	+168.571%
2025-09-18	0.3200	0.3200	0.3200	0.3200	-8.571%	5	1,007	+193.750%
2025-09-17	0.3600	0.3700	0.3500	0.3500	+2.941%	23	1,007	+168.571%
2025-09-16	0.3400	0.3500	0.3400	0.3400	0.000%	10	997	+176.471%
2025-09-15	0.3500	0.3500	0.2800	0.3400	-5.556%	8	1,001	+176.471%
2025-09-12	0.3500	0.3700	0.2900	0.3600	+9.091%	32	995	+161.111%
2025-09-11	0.3200	0.3600	0.3100	0.3300	+3.125%	50	1,012	+184.848%
2025-09-10	0.3100	0.3200	0.2900	0.3200	-3.030%	33	1,029	+193.750%
2025-09-09	0.3100	0.3400	0.3100	0.3300	-2.941%	40	1,022	+184.848%
2025-09-08	0.3400	0.3500	0.3200	0.3400	-5.556%	34	1,003	+176.471%
2025-09-05	0.3700	0.3700	0.3600	0.3600	-5.263%	2	975	+161.111%
2025-09-04	0.3600	0.3800	0.3500	0.3800	+5.556%	31	973	+147.368%
2025-09-03	0.3900	0.3900	0.3200	0.3600	-5.263%	38	953	+161.111%
2025-09-02	0.4000	0.4100	0.3800	0.3800	-17.391%	28	922	+147.368%
2025-08-29	0.3700	0.4600	0.3700	0.4600	+21.053%	91	812	+104.348%
2025-08-28	0.4100	0.4100	0.3700	0.3800	-7.317%	94	812	+147.368%
2025-08-27	0.4400	0.4500	0.4100	0.4100	-2.381%	42	770	+129.268%
2025-08-26	0.4200	0.4200	0.4200	0.4200	+2.439%	5	764	+123.810%
2025-08-25	0.4100	0.4100	0.4100	0.4100	+2.500%	2	764	+129.268%
2025-08-22	0.3500	0.4000	0.3500	0.4000	+11.111%	30	764	+135.000%
2025-08-21	0.3400	0.3600	0.3400	0.3600	-2.703%	13	764	+161.111%
2025-08-20	0.3600	0.3700	0.3600	0.3700	-2.632%	41	764	+154.054%
2025-08-19	0.3800	0.3800	0.3600	0.3800	0.000%	53	771	+147.368%
2025-08-18	0.3700	0.3800	0.3500	0.3800	+5.556%	121	767	+147.368%
2025-08-15	0.3900	0.3900	0.3600	0.3600	-14.286%	31	728	+161.111%
2025-08-13	0.3700	0.4200	0.3700	0.4200	+10.526%	24	697	+123.810%
2025-08-12	0.4200	0.4200	0.3400	0.3800	-5.000%	403	696	+147.368%
2025-08-11	0.3800	0.4300	0.3500	0.4000	+5.263%	33	293	+135.000%
2025-08-08	0.4000	0.4000	0.3800	0.3800	-7.317%	11	279	+147.368%
2025-08-07	0.4000	0.4100	0.3500	0.4100	+13.889%	15	269	+129.268%
2025-08-06	0.4000	0.4000	0.3200	0.3600	-2.703%	30	258	+161.111%
2025-08-05	0.3700	0.3700	0.3700	0.3700	+19.355%	5	262	+154.054%
2025-08-04	0.3100	0.3100	0.3100	0.3100	-6.061%	5	257	+203.226%
2025-08-01	0.3500	0.3500	0.3300	0.3300	-5.714%	9	252	+184.848%
2025-07-31	0.3000	0.3500	0.3000	0.3500	+16.667%	75	247	+168.571%
2025-07-30	0.3500	0.3700	0.3000	0.3000	-18.919%	13	188	+213.333%
2025-07-29	0.3700	0.3700	0.3700	0.3700	0.000%	34	181	+154.054%
2025-07-25	0.3600	0.4200	0.3600	0.3700	-2.632%	7	147	+154.054%
2025-07-24	0.3600	0.4000	0.3600	0.3800	+2.703%	5	144	+147.368%
2025-07-22	0.3800	0.3800	0.3700	0.3700	-13.953%	6	142	+154.054%
2025-07-21	0.3200	0.4300	0.3200	0.4300	+10.256%	61	142	+118.605%
2025-07-18	0.4600	0.4600	0.1500	0.3900	+8.333%	24	81	+141.026%
2025-07-17	0.3600	0.3600	0.3600	0.3600	-20.000%	1	58	+161.111%
2025-07-16	0.4300	0.4500	0.3700	0.4500	-6.250%	25	57	+108.889%
2025-07-15	0.4800	0.4800	0.4800	0.4800	+6.667%	15	36	+95.833%
2025-07-11	0.5000	0.5000	0.4500	0.4500	0.000%	21	21	+108.889%