Dark

F20271217C3
F Dec 17 2027 3.00 Call (F271217C00003000)
option OPRA

EOD

Aug 10, 2026

12.10+10.603%(+1.16)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.1000	12.1000	12.1000	12.1000	+10.603%	15	5	0.000%
2026-08-06	10.9400	10.9400	10.9400	10.9400	-11.417%	1	6	+10.603%
2026-05-26	12.2300	12.4000	12.2300	12.3500	+17.619%	4	6	-2.024%
2026-05-21	10.5000	10.5000	10.5000	10.5000	+2.740%	1	5	+15.238%
2026-05-13	10.2200	10.2200	10.2200	10.2200	+40.000%	2	6	+18.395%
2026-05-11	8.8900	9.0600	7.3000	7.3000	-21.081%	84	4	+65.753%
2026-05-08	9.3000	9.3000	9.2000	9.2500	0.000%	7	17	+30.811%
2026-05-06	9.2500	9.2500	9.2500	9.2500	+4.284%	1	18	+30.811%
2026-05-05	8.6200	8.8700	8.6200	8.8700	-18.995%	2	18	+36.415%
2026-04-30	8.5700	10.9500	8.5700	10.9500	+16.489%	3	17	+10.502%
2026-04-24	9.2900	9.4000	9.2800	9.4000	-3.093%	3	17	+28.723%
2026-04-15	9.7000	9.7000	9.7000	9.7000	+0.727%	1	14	+24.742%
2026-04-14	9.6300	9.6300	9.6300	9.6300	+4.674%	1	13	+25.649%
2026-04-10	9.0000	9.3000	9.0000	9.2000	+7.602%	12	13	+31.522%
2026-03-31	8.3500	8.6000	8.3500	8.5500	+2.395%	18	11	+41.520%
2026-03-27	8.2000	8.4000	8.1500	8.3500	-6.704%	10	7	+44.910%
2026-03-18	8.9500	8.9500	8.9500	8.9500	+1.130%	1	7	+35.196%
2026-03-17	8.8100	8.9200	8.8000	8.8500	-2.318%	4	7	+36.723%
2026-03-12	8.9000	9.1100	8.9000	9.0600	-4.127%	6	5	+33.554%
2026-03-10	9.3500	9.4500	9.3500	9.4500	-13.303%	2	3	+28.042%
2026-02-18	10.9500	10.9500	10.8000	10.9000	-2.242%	10	2	+11.009%
2026-02-17	11.0500	11.3500	10.9500	11.1500	-0.889%	14	2	+8.520%
2026-02-13	11.2500	11.2500	11.2500	11.2500	+4.651%	4	3	+7.556%
2026-02-12	11.0000	11.2000	10.7500	10.7500	-0.647%	72	3	+12.558%
2026-02-10	10.6000	10.8200	10.6000	10.8200	-0.276%	2	17	+11.830%
2026-02-06	10.6700	10.8500	10.6500	10.8500	0.000%	6	17	+11.521%
2026-02-05	10.7000	10.9000	10.7000	10.8500	-0.459%	12	18	+11.521%
2026-01-08	10.9000	10.9000	10.9000	10.9000	+5.518%	5	18	+11.009%
2026-01-06	10.3300	10.3300	10.3300	10.3300	-0.673%	1	18	+17.135%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-4.147%	1	18	+16.346%
2025-12-01	10.8500	10.8500	10.8500	10.8500	+5.648%	10	19	+11.521%
2025-11-07	10.2900	10.2900	10.2700	10.2700	-8.711%	2	19	+17.819%
2025-11-06	10.0500	11.3000	8.3000	11.2500	+6.132%	377	19	+7.556%
2025-10-24	10.6000	10.6000	10.6000	10.6000	+23.543%	2	126	+14.151%
2025-10-14	8.8500	8.8500	8.5800	8.5800	-4.667%	10	128	+41.026%
2025-09-26	9.0000	9.0000	9.0000	9.0000	+2.506%	2	121	+34.444%
2025-09-24	8.7800	8.7800	8.7800	8.7800	+0.920%	1	121	+37.813%
2025-09-15	8.7000	8.7000	8.7000	8.7000	-0.798%	2	122	+39.080%
2025-09-12	8.7700	8.7700	8.7700	8.7700	+0.805%	1	122	+37.970%
2025-09-08	8.6500	8.7000	8.6500	8.7000	-3.333%	105	121	+39.080%
2025-09-03	9.0000	9.0000	9.0000	9.0000	+0.334%	2	24	+34.444%
2025-08-27	8.9700	8.9700	8.9700	8.9700	+1.356%	1	22	+34.894%
2025-08-22	8.8000	8.8500	8.6000	8.8500	+6.370%	4	22	+36.723%
2025-08-21	8.3200	8.3200	8.3200	8.3200	-2.118%	2	23	+45.433%
2025-08-20	8.5000	8.5000	8.5000	8.5000	0.000%	1	21	+42.353%
2025-08-18	8.5000	8.5000	8.5000	8.5000	-1.163%	1	21	+42.353%
2025-08-11	8.6000	8.6000	8.6000	8.6000	+3.118%	2	20	+40.698%
2025-08-08	8.2300	8.3500	8.2300	8.3400	+1.337%	49	18	+45.084%
2025-08-07	8.0900	8.4000	8.0900	8.2300	0.000%	8	48	+47.023%
2025-08-06	8.2300	8.2300	8.2300	8.2300	+2.875%	1	43	+47.023%
2025-08-05	8.0000	8.0000	8.0000	8.0000	+3.493%	1	44	+51.250%
2025-08-01	7.8400	7.8400	7.7300	7.7300	-3.375%	43	45	+56.533%
2025-07-31	7.8000	8.1000	7.8000	8.0000	-0.249%	4	44	+51.250%
2025-07-30	8.0200	8.0200	8.0200	8.0200	-0.373%	1	44	+50.873%
2025-07-29	8.0500	8.0500	8.0500	8.0500	-0.617%	1	44	+50.311%
2025-07-18	8.1000	8.1000	8.1000	8.1000	-2.410%	1	45	+49.383%
2025-07-17	8.3000	8.3000	8.3000	8.3000	+1.220%	1	45	+45.783%
2025-07-16	8.2200	8.2200	8.2000	8.2000	-7.029%	3	45	+47.561%
2025-07-03	8.8000	8.8200	8.8000	8.8200	+13.514%	40	7	+37.188%
2025-06-30	7.7700	7.7700	7.7700	7.7700	-1.770%	1	7	+55.727%
2025-06-27	7.9100	7.9100	7.9100	7.9100	+0.764%	3	7	+52.971%
2025-06-24	7.8500	7.8500	7.8500	7.8500	+2.614%	1	6	+54.140%
2025-06-16	7.5900	7.6500	7.5900	7.6500	+13.333%	4	5	+58.170%
2025-06-06	6.7500	6.7500	6.7500	6.7500	-7.534%	2	4	+79.259%
2025-06-04	7.3000	7.3000	7.3000	7.3000	+1.108%	1	3	+65.753%
2025-05-29	7.2200	7.2200	7.2200	7.2200	-1.096%	1	3	+67.590%
2025-05-27	7.3700	7.3700	7.3000	7.3000	-21.081%	2	4	+65.753%
2025-05-23	9.2500	9.2500	9.2500	9.2500	+23.333%	2	2	+30.811%
2025-05-20	7.5000	7.5000	7.5000	7.5000	0.000%	1	2	+61.333%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-1.961%	3	2	+61.333%
2025-05-12	7.7000	7.7000	7.6000	7.6500	+22.400%	5	5	+58.170%
2025-05-09	7.4500	7.4500	6.2000	6.2500	-11.598%	20	15	+93.600%
2025-05-02	7.0700	7.0700	7.0700	7.0700	+0.284%	4	15	+71.146%
2025-05-01	7.0500	7.0500	7.0500	7.0500	0.000%	66	13	+71.631%
2025-04-29	7.6000	7.6000	7.0500	7.0500	-0.704%	66	77	+71.631%
2025-04-28	7.0000	7.5000	7.0000	7.1000	-1.798%	7	21	+70.423%
2025-04-25	7.2300	7.2300	7.2300	7.2300	+9.215%	40	20	+67.358%
2025-04-22	6.6200	6.6200	6.6200	6.6200	0.000%	40	20	+82.779%