Dark

F20271217C25
F Dec 17 2027 25.00 Call (F271217C00025000)
option OPRA

EOD

Aug 13, 2026

0.4500-11.765%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.4500	0.4500	0.4500	-11.765%	1	2,776	0.000%
2026-08-11	0.5100	0.5100	0.5100	0.5100	+13.333%	10	2,776	-11.765%
2026-08-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,776	0.000%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-2.174%	3	2,777	0.000%
2026-08-06	0.4600	0.4600	0.4600	0.4600	-16.364%	20	2,777	-2.174%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-6.780%	1	2,757	-18.182%
2026-08-03	0.5900	0.5900	0.5900	0.5900	+7.273%	20	2,757	-23.729%
2026-07-31	0.6000	0.6000	0.5500	0.5500	-11.290%	2	2,737	-18.182%
2026-07-30	0.6500	0.6500	0.6200	0.6200	-27.907%	5	2,737	-27.419%
2026-07-29	0.7500	0.8600	0.7500	0.8600	+45.763%	6	2,737	-47.674%
2026-07-27	0.5900	0.5900	0.5900	0.5900	+7.273%	1	2,737	-23.729%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-9.836%	10	2,736	-18.182%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-7.576%	1	2,736	-26.230%
2026-07-10	0.6200	0.6600	0.6200	0.6600	+1.538%	24	2,737	-31.818%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,717	-30.769%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-10.256%	3	2,717	-35.714%
2026-06-25	0.7000	0.7800	0.7000	0.7800	+9.859%	4	2,717	-42.308%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-7.792%	50	2,718	-36.620%
2026-06-22	0.7700	0.7700	0.7700	0.7700	0.000%	1	2,768	-41.558%
2026-06-18	0.7600	0.7700	0.7600	0.7700	-14.444%	26	2,769	-41.558%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-4.255%	1	2,769	-50.000%
2026-06-15	0.9500	0.9500	0.9400	0.9400	0.000%	386	2,768	-52.128%
2026-06-12	0.9200	0.9400	0.9200	0.9400	+11.905%	2	2,712	-52.128%
2026-06-11	0.8600	0.8600	0.7600	0.8400	-6.667%	12	2,711	-46.429%
2026-06-10	0.9500	0.9500	0.9000	0.9000	-7.216%	27	2,704	-50.000%
2026-06-09	1.0800	1.0800	0.9700	0.9700	-12.613%	36	2,688	-53.608%
2026-06-08	1.2400	1.2400	1.0500	1.1100	+3.738%	9	2,690	-59.459%
2026-06-05	1.1100	1.1100	1.0500	1.0700	-10.084%	9	2,685	-57.944%
2026-06-04	1.3900	1.3900	1.1900	1.1900	-13.768%	17	2,684	-62.185%
2026-06-03	1.5000	1.5000	1.2900	1.3800	-10.390%	65	2,688	-67.391%
2026-06-02	1.5300	1.6300	1.4500	1.5400	-12.000%	91	2,626	-70.779%
2026-06-01	1.3500	2.0000	1.3500	1.7500	-15.049%	312	2,652	-74.286%
2026-05-29	1.7700	2.0900	1.7700	2.0600	+37.333%	234	2,685	-78.155%
2026-05-28	1.2300	1.5700	1.2300	1.5000	+19.048%	354	2,611	-70.000%
2026-05-27	1.1000	1.3400	1.0600	1.2600	+20.000%	90	2,689	-64.286%
2026-05-26	0.8200	1.1500	0.8200	1.0500	+29.630%	574	2,716	-57.143%
2026-05-22	0.6800	0.8300	0.6800	0.8100	+50.000%	108	2,242	-44.444%
2026-05-21	0.4600	0.5400	0.4600	0.5400	+28.571%	10	2,238	-16.667%
2026-05-20	0.4600	0.5100	0.4200	0.4200	+5.000%	6	2,238	+7.143%
2026-05-19	0.4300	0.4300	0.4000	0.4000	-11.111%	7	2,235	+12.500%
2026-05-18	0.5100	0.5100	0.4500	0.4500	-6.250%	17	2,235	0.000%
2026-05-15	0.5500	0.5900	0.3200	0.4800	-31.429%	107	2,235	-6.250%
2026-05-14	0.4800	0.7800	0.4500	0.7000	+62.791%	893	2,223	-35.714%
2026-05-13	0.1800	0.4900	0.1800	0.4300	+230.769%	280	1,742	+4.651%
2026-05-12	0.1000	0.1500	0.1000	0.1300	+30.000%	235	1,742	+246.154%
2026-05-11	0.1200	0.1500	0.1000	0.1000	-23.077%	19	1,742	+350.000%
2026-05-07	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,726	+246.154%
2026-05-06	0.2000	0.2000	0.1500	0.1500	+7.143%	15	1,726	+200.000%
2026-05-05	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,711	+221.429%
2026-05-04	0.1700	0.1700	0.1700	0.1700	+30.769%	11	1,710	+164.706%
2026-05-01	0.1300	0.1300	0.1300	0.1300	-23.529%	25	1,684	+246.154%
2026-04-28	0.1800	0.1800	0.1400	0.1700	+6.250%	219	1,684	+164.706%
2026-04-24	0.1600	0.1600	0.1600	0.1600	-11.111%	44	1,469	+181.250%
2026-04-20	0.1900	0.1900	0.1600	0.1800	-10.000%	182	1,473	+150.000%
2026-04-17	0.1700	0.2000	0.1700	0.2000	+11.111%	13	1,381	+125.000%
2026-04-16	0.2000	0.2000	0.1800	0.1800	-18.182%	55	1,368	+150.000%
2026-04-14	0.2200	0.2200	0.2200	0.2200	+69.231%	7	1,324	+104.545%
2026-04-08	0.1600	0.1600	0.1300	0.1300	-35.000%	4	1,317	+246.154%
2026-03-26	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,315	+125.000%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,314	+200.000%
2026-03-19	0.2000	0.2000	0.2000	0.2000	+17.647%	2	1,313	+125.000%
2026-03-16	0.1700	0.1800	0.1600	0.1700	-15.000%	558	1,313	+164.706%
2026-03-11	0.2000	0.2000	0.2000	0.2000	+17.647%	75	911	+125.000%
2026-03-09	0.1700	0.1700	0.1700	0.1700	-32.000%	1	911	+164.706%
2026-03-05	0.2600	0.2600	0.2500	0.2500	+8.696%	2	911	+80.000%
2026-03-04	0.2000	0.2500	0.2000	0.2300	-23.333%	3	909	+95.652%
2026-03-02	0.3000	0.3000	0.3000	0.3000	-21.053%	4	908	+50.000%
2026-02-27	0.4700	0.4700	0.3300	0.3800	+2.703%	24	904	+18.421%
2026-02-26	0.4800	0.4800	0.3500	0.3700	+8.824%	338	898	+21.622%
2026-02-25	0.3400	0.4700	0.3400	0.3400	+6.250%	11	565	+32.353%
2026-02-24	0.3200	0.3200	0.3200	0.3200	+3.226%	1	565	+40.625%
2026-02-23	0.3100	0.3100	0.3100	0.3100	+6.897%	80	564	+45.161%
2026-02-20	0.3100	0.3100	0.2900	0.2900	0.000%	160	484	+55.172%
2026-02-19	0.2900	0.2900	0.2900	0.2900	-19.444%	1	404	+55.172%
2026-02-13	0.3600	0.3600	0.3600	0.3600	+16.129%	65	403	+25.000%
2026-02-12	0.3100	0.3100	0.3100	0.3100	+24.000%	65	403	+45.161%
2026-02-11	0.2500	0.2500	0.2500	0.2500	-16.667%	1	338	+80.000%
2026-02-10	0.3000	0.3000	0.3000	0.3000	+3.448%	50	337	+50.000%
2026-02-06	0.3000	0.3000	0.2900	0.2900	-6.452%	58	287	+55.172%
2026-02-05	0.3600	0.3600	0.3100	0.3100	-11.429%	56	287	+45.161%
2026-02-03	0.3500	0.3500	0.3500	0.3500	0.000%	3	231	+28.571%
2026-02-02	0.3500	0.3500	0.3500	0.3500	+9.375%	2	231	+28.571%
2026-01-30	0.3200	0.3200	0.3200	0.3200	+6.667%	20	229	+40.625%
2026-01-28	0.3300	0.3300	0.3000	0.3000	-14.286%	13	229	+50.000%
2026-01-27	0.3400	0.3500	0.3400	0.3500	+20.690%	5	217	+28.571%
2026-01-21	0.2900	0.2900	0.2900	0.2900	0.000%	6	214	+55.172%
2026-01-12	0.4000	0.4000	0.2900	0.2900	-23.684%	2	210	+55.172%
2026-01-09	0.4800	0.4800	0.3800	0.3800	+2.703%	3	209	+18.421%
2026-01-08	0.3600	0.3700	0.3600	0.3700	+15.625%	2	209	+21.622%
2026-01-07	0.3000	0.3200	0.3000	0.3200	+28.000%	56	210	+40.625%
2026-01-06	0.3000	0.3000	0.2500	0.2500	-16.667%	2	209	+80.000%
2026-01-02	0.2800	0.3000	0.2800	0.3000	0.000%	57	207	+50.000%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-21.053%	1	150	+50.000%
2025-12-22	0.3800	0.3800	0.3800	0.3800	-24.000%	50	149	+18.421%
2025-12-19	0.5000	0.5000	0.5000	0.5000	+47.059%	1	149	-10.000%
2025-12-18	0.3400	0.3400	0.3400	0.3400	-8.108%	2	149	+32.353%
2025-12-17	0.3500	0.3700	0.3500	0.3700	-11.905%	5	147	+21.622%
2025-12-15	0.3700	0.4200	0.3700	0.4200	0.000%	6	148	+7.143%
2025-12-12	0.4300	0.4300	0.4200	0.4200	+13.514%	6	145	+7.143%
2025-12-05	0.3700	0.3700	0.3700	0.3700	+5.714%	3	144	+21.622%
2025-12-03	0.3500	0.3500	0.3500	0.3500	+20.690%	3	141	+28.571%
2025-12-02	0.2900	0.2900	0.2900	0.2900	-38.298%	10	139	+55.172%
2025-12-01	0.4700	0.4700	0.4700	0.4700	+56.667%	1	129	-4.255%
2025-11-21	0.3000	0.3000	0.3000	0.3000	-23.077%	15	128	+50.000%
2025-11-12	0.3500	0.3900	0.3500	0.3900	+11.429%	2	128	+15.385%
2025-11-11	0.7700	0.7700	0.3500	0.3500	-16.667%	6	126	+28.571%
2025-11-07	0.4200	0.4200	0.4200	0.4200	+40.000%	1	123	+7.143%
2025-11-05	0.3500	0.3500	0.3000	0.3000	-14.286%	72	123	+50.000%
2025-11-04	0.3500	0.3500	0.3500	0.3500	+2.941%	2	57	+28.571%
2025-11-03	0.3400	0.3400	0.3400	0.3400	-5.556%	2	53	+32.353%
2025-10-30	0.2600	0.3600	0.2600	0.3600	0.000%	2	53	+25.000%
2025-10-29	0.3600	0.3600	0.3600	0.3600	0.000%	53	53	+25.000%