Dark

F20271217C5
F Dec 17 2027 5.00 Call (F271217C00005000)
option OPRA

EOD

Aug 11, 2026

9.16+1.778%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	9.1600	9.1600	9.1600	9.1600	+1.778%	1	56	0.000%
2026-08-10	8.8500	9.0000	8.8500	9.0000	-18.552%	360	56	+1.778%
2026-07-29	11.0500	11.0500	11.0500	11.0500	+28.488%	1	60	-17.104%
2026-07-06	8.6000	8.6000	8.6000	8.6000	-30.645%	1	60	+6.512%
2026-05-29	12.4000	12.4000	12.4000	12.4000	+7.359%	1	60	-26.129%
2026-05-28	11.2500	11.6000	11.2500	11.5500	+5.866%	4	61	-20.693%
2026-05-27	10.7000	11.0500	10.7000	10.9100	+4.904%	5	65	-16.040%
2026-05-26	10.2000	10.4000	9.5000	10.4000	+6.996%	3	69	-11.923%
2026-05-14	9.7700	9.7700	9.7200	9.7200	+21.500%	13	72	-5.761%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+2.960%	1	72	+14.500%
2026-05-11	7.2000	7.7700	6.8500	7.7700	+11.000%	250	72	+17.889%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-9.326%	10	75	+30.857%
2026-04-14	7.6000	7.8200	7.6000	7.7200	+22.540%	10	65	+18.653%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-4.545%	1	66	+45.397%
2026-03-31	6.5000	6.8000	6.4000	6.6000	+3.125%	10	66	+38.788%
2026-03-27	6.4500	6.6500	6.4000	6.4000	-10.490%	5	63	+43.125%
2026-03-12	6.8600	7.2000	6.8600	7.1500	+0.704%	4	60	+28.112%
2026-03-11	7.2000	7.2000	7.1000	7.1000	+0.709%	3	59	+29.014%
2026-03-09	7.0000	7.0500	7.0000	7.0500	-11.875%	2	58	+29.929%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-11.602%	1	58	+14.500%
2026-02-17	8.9500	9.0500	8.9500	9.0500	-2.688%	6	57	+1.215%
2026-02-13	9.3000	9.4500	9.3000	9.3000	+3.911%	36	58	-1.505%
2026-02-12	8.9300	9.1000	8.8500	8.9500	+3.468%	244	58	+2.346%
2026-02-10	8.8000	8.8200	8.6500	8.6500	-1.927%	4	62	+5.896%
2026-02-05	8.7500	8.9000	8.7400	8.8200	+3.765%	6	62	+3.855%
2026-01-26	8.5000	8.5000	8.5000	8.5000	+1.796%	3	61	+7.765%
2026-01-06	8.3500	8.3500	8.3500	8.3500	+1.829%	1	81	+9.701%
2025-12-18	8.2000	8.2000	8.2000	8.2000	0.000%	1	80	+11.707%
2025-12-09	8.2000	8.2000	8.2000	8.2000	+0.861%	1	81	+11.707%
2025-12-04	8.1300	8.1300	8.1300	8.1300	+0.994%	1	82	+12.669%
2025-12-02	8.0500	8.0500	8.0500	8.0500	+0.625%	10	83	+13.789%
2025-11-24	8.0000	8.0000	8.0000	8.0000	+6.667%	1	83	+14.500%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-7.635%	1	84	+22.133%
2025-11-07	8.3100	8.3100	8.1200	8.1200	+0.247%	32	83	+12.808%
2025-11-06	8.2000	8.2000	8.1000	8.1000	-0.491%	460	85	+13.086%
2025-10-31	8.1400	8.1400	8.1400	8.1400	-8.642%	1	162	+12.531%
2025-10-24	8.2000	8.9100	8.2000	8.9100	+27.286%	20	164	+2.806%
2025-10-20	7.1500	7.1500	7.0000	7.0000	+4.478%	15	168	+30.857%
2025-10-14	6.7000	6.7000	6.7000	6.7000	+3.077%	1	158	+36.716%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-0.763%	1	158	+40.923%
2025-10-09	6.5500	6.5500	6.5500	6.5500	-3.676%	1	158	+39.847%
2025-10-08	6.8000	6.8000	6.8000	6.8000	-2.857%	1	158	+34.706%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-9.091%	1	158	+30.857%
2025-10-06	7.7000	7.7000	7.7000	7.7000	+6.207%	1	158	+18.961%
2025-09-26	7.0000	7.2500	7.0000	7.2500	+6.305%	205	159	+26.345%
2025-09-23	6.8200	6.8200	6.8200	6.8200	-0.438%	2	299	+34.311%
2025-09-17	6.3500	6.8500	6.3500	6.8500	+3.318%	20	301	+33.723%
2025-09-16	6.5800	6.6300	6.5800	6.6300	-0.749%	10	321	+38.160%
2025-09-15	6.7000	6.7300	6.6800	6.6800	-1.037%	9	314	+37.126%
2025-09-12	6.7500	6.7500	6.7300	6.7500	-0.589%	7	311	+35.704%
2025-09-11	6.7900	6.7900	6.7900	6.7900	+7.267%	2	304	+34.904%
2025-09-10	6.4000	6.4000	6.3300	6.3300	-1.860%	4	306	+44.708%
2025-09-09	6.4500	6.4500	6.4500	6.4500	-3.731%	1	304	+42.016%
2025-09-08	6.7000	6.7000	6.7000	6.7000	-0.741%	6	305	+36.716%
2025-09-05	6.7500	6.7500	6.7500	6.7500	+1.657%	15	309	+35.704%
2025-09-03	6.6400	6.6400	6.6400	6.6400	-1.043%	1	294	+37.952%
2025-08-29	6.7100	6.7100	6.7100	6.7100	-4.280%	3	292	+36.513%
2025-08-27	7.0100	7.0100	7.0100	7.0100	+3.852%	2	292	+30.670%
2025-08-26	6.7500	6.7500	6.7500	6.7500	-1.460%	2	294	+35.704%
2025-08-25	6.8500	6.8500	6.8500	6.8500	+1.481%	3	295	+33.723%
2025-08-22	6.7500	6.7500	6.7500	6.7500	+5.469%	1	296	+35.704%
2025-08-21	6.4000	6.4000	6.4000	6.4000	-4.478%	1	295	+43.125%
2025-08-19	6.5700	6.7000	6.5700	6.7000	+2.919%	6	294	+36.716%
2025-08-18	6.4000	6.5100	6.4000	6.5100	+4.160%	4	299	+40.707%
2025-08-12	6.3500	6.3500	6.2500	6.2500	0.000%	6	298	+46.560%
2025-08-11	6.4000	6.4000	6.2500	6.2500	-1.575%	15	302	+46.560%
2025-08-08	6.3500	6.3500	6.3500	6.3500	+0.794%	309	297	+44.252%
2025-08-07	6.3000	6.3000	6.3000	6.3000	+9.565%	1	306	+45.397%
2025-08-01	5.7400	6.1500	5.7000	5.7500	-4.167%	101	305	+59.304%
2025-07-31	6.0000	6.0000	6.0000	6.0000	+1.695%	2	295	+52.667%
2025-07-30	6.0100	6.6500	5.9000	5.9000	-3.120%	9	297	+55.254%
2025-07-29	6.5000	6.5000	6.0900	6.0900	-4.094%	5	290	+50.411%
2025-07-23	6.4000	6.4000	6.3500	6.3500	+2.419%	9	285	+44.252%
2025-07-22	6.2000	6.2000	6.2000	6.2000	-0.800%	1	294	+47.742%
2025-07-17	6.2500	6.2500	6.2500	6.2500	-8.088%	4	293	+46.560%
2025-07-14	6.8000	6.8000	6.8000	6.8000	+0.443%	8	289	+34.706%
2025-07-11	6.7700	6.7700	6.7700	6.7700	+1.045%	1	297	+35.303%
2025-07-08	6.7000	6.7000	6.7000	6.7000	0.000%	8	296	+36.716%
2025-07-02	6.5000	6.7000	6.5000	6.7000	+5.512%	15	288	+36.716%
2025-07-01	6.0000	6.3500	6.0000	6.3500	+8.547%	224	299	+44.252%
2025-06-30	5.8500	5.8500	5.8500	5.8500	+0.862%	1	120	+56.581%
2025-06-27	5.8500	5.9000	5.8000	5.8000	+2.655%	18	119	+57.931%
2025-06-26	5.6500	5.6500	5.6500	5.6500	+2.727%	2	109	+62.124%
2025-06-25	5.6500	5.6500	5.4600	5.5000	-4.348%	25	111	+66.545%
2025-06-23	5.7500	5.7500	5.7500	5.7500	+3.978%	35	90	+59.304%
2025-06-20	5.5700	5.6000	5.5300	5.5300	-2.124%	70	125	+65.642%
2025-06-16	5.6800	5.6800	5.6500	5.6500	+2.355%	8	90	+62.124%
2025-06-13	5.5200	5.5200	5.5200	5.5200	-2.301%	4	98	+65.942%
2025-06-12	5.6500	5.6500	5.6500	5.6500	-0.528%	2	96	+62.124%
2025-06-10	5.6500	5.6800	5.6500	5.6800	+5.185%	4	94	+61.268%
2025-06-09	5.3500	5.4000	5.3500	5.4000	+8.000%	3	96	+69.630%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-3.661%	4	93	+83.200%
2025-06-05	5.1900	5.1900	5.1900	5.1900	-1.143%	1	93	+76.493%
2025-06-04	5.3000	5.3000	5.2500	5.2500	+3.550%	9	92	+74.476%
2025-06-02	5.4500	5.4500	5.0700	5.0700	-5.762%	9	83	+80.671%
2025-05-30	5.4700	5.4700	5.3800	5.3800	+2.476%	6	76	+70.260%
2025-05-29	5.2500	5.2500	5.2500	5.2500	-2.957%	2	75	+74.476%
2025-05-23	5.4100	5.4100	5.4100	5.4100	-2.347%	2	74	+69.316%
2025-05-22	5.5500	5.5500	5.4000	5.5400	-4.483%	23	74	+65.343%
2025-05-21	5.8000	5.8000	5.8000	5.8000	+0.346%	20	91	+57.931%
2025-05-19	5.7800	5.7800	5.7800	5.7800	-1.533%	1	71	+58.478%
2025-05-16	5.8400	5.9000	5.8400	5.8700	+1.557%	8	70	+56.048%
2025-05-15	5.7800	5.7800	5.7800	5.7800	+2.482%	1	66	+58.478%
2025-05-13	5.6000	5.6400	5.6000	5.6400	+0.535%	6	65	+62.411%
2025-05-12	5.6100	5.6100	5.6100	5.6100	+2.000%	42	71	+63.280%
2025-05-09	5.4500	5.6500	5.4500	5.5000	+1.852%	306	71	+66.545%
2025-05-08	5.3500	5.4000	5.3500	5.4000	-0.917%	2	75	+69.630%
2025-05-07	5.4500	5.4500	5.4500	5.4500	0.000%	2	75	+68.073%
2025-05-06	5.3500	5.4500	5.1000	5.4500	+5.010%	14	73	+68.073%
2025-05-05	5.2000	5.2000	5.1600	5.1900	-2.809%	9	75	+76.493%
2025-05-02	5.7000	5.7000	5.3400	5.3400	+2.299%	26	76	+71.536%
2025-05-01	5.0700	5.3000	5.0700	5.2200	+4.819%	62	63	+75.479%
2025-04-30	4.9800	4.9800	4.9800	4.9800	-3.675%	3	19	+83.936%
2025-04-29	5.1000	5.1700	5.1000	5.1700	+1.373%	2	16	+77.176%
2025-04-28	5.0700	5.1000	5.0700	5.1000	0.000%	5	14	+79.608%
2025-04-25	5.1000	5.1000	5.0800	5.1000	-0.971%	12	9	+79.608%
2025-04-24	5.1500	5.1500	5.1500	5.1500	0.000%	3	3	+77.864%