Dark

F20271217C7
F Dec 17 2027 7.00 Call (F271217C00007000)
option OPRA

EOD

Aug 10, 2026

6.90-14.498%(-1.17)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.9000	6.9000	6.9000	6.9000	-14.498%	600	219	0.000%
2026-08-05	7.2700	8.0700	7.2700	8.0700	+10.548%	7	292	-14.498%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-0.680%	3	297	-5.479%
2026-07-24	7.3000	7.3500	7.3000	7.3500	+2.797%	2	297	-6.122%
2026-07-23	7.1500	7.1500	7.1500	7.1500	-4.284%	1	298	-3.497%
2026-07-17	7.3500	7.5200	7.3500	7.4700	+5.211%	10	299	-7.631%
2026-07-16	7.1500	7.1500	7.1000	7.1000	+6.928%	4	299	-2.817%
2026-07-09	6.6000	6.6400	6.6000	6.6400	-1.630%	2	299	+3.916%
2026-07-07	6.7500	6.7500	6.7500	6.7500	-0.735%	1	299	+2.222%
2026-07-06	6.8000	6.8000	6.8000	6.8000	-11.688%	1	299	+1.471%
2026-06-12	7.7500	7.7500	7.7000	7.7000	+3.356%	7	299	-10.390%
2026-06-11	7.4300	7.4500	7.4300	7.4500	+10.863%	50	302	-7.383%
2026-06-10	6.7200	6.7200	6.7200	6.7200	-20.473%	1	302	+2.679%
2026-06-09	8.4500	8.4500	8.4500	8.4500	+5.625%	1	302	-18.343%
2026-06-08	8.0000	8.0000	8.0000	8.0000	+0.629%	1	302	-13.750%
2026-06-05	8.0500	8.0500	7.9500	7.9500	-13.587%	2	303	-13.208%
2026-06-02	9.6000	9.6000	9.2000	9.2000	-13.043%	7	304	-25.000%
2026-05-29	10.4500	10.5800	10.4000	10.5800	+7.411%	3	307	-34.783%
2026-05-28	9.7200	9.9000	9.6000	9.8500	+8.840%	13	307	-29.949%
2026-05-27	9.0500	9.0500	9.0500	9.0500	+15.287%	2	320	-23.757%
2026-05-22	7.8500	7.8500	7.8500	7.8500	+13.439%	1	320	-12.102%
2026-05-21	6.9200	6.9200	6.9200	6.9200	+4.060%	50	276	-0.289%
2026-05-15	6.6500	6.6500	6.6500	6.6500	-16.875%	1	276	+3.759%
2026-05-14	8.0000	8.0000	8.0000	8.0000	+13.475%	1	277	-13.750%
2026-05-13	5.5000	7.0500	5.5000	7.0500	+36.100%	32	285	-2.128%
2026-05-12	5.1700	5.1800	5.1000	5.1800	+0.778%	4	285	+33.205%
2026-05-11	5.6000	5.6000	5.1400	5.1400	-3.925%	3	285	+34.241%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+1.905%	2	284	+28.972%
2026-05-07	5.2500	5.2500	5.2500	5.2500	+8.247%	1	282	+31.429%
2026-05-04	4.8600	4.8600	4.8500	4.8500	+5.435%	2	283	+42.268%
2026-05-01	5.0000	5.0000	4.6000	4.6000	-7.071%	2	283	+50.000%
2026-04-30	4.7200	5.0000	4.6800	4.9500	-13.158%	71	283	+39.394%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+2.703%	1	263	+21.053%
2026-04-27	5.6500	5.6500	5.5500	5.5500	-6.091%	4	262	+24.324%
2026-04-20	5.9100	5.9100	5.9100	5.9100	+1.026%	2	261	+16.751%
2026-04-17	5.7900	5.8500	5.7900	5.8500	+1.386%	5	261	+17.949%
2026-04-14	5.6500	5.7700	5.6500	5.7700	+8.868%	4	263	+19.584%
2026-04-10	5.3000	5.3000	5.3000	5.3000	0.000%	1	262	+30.189%
2026-04-09	5.1400	5.3000	5.1400	5.3000	0.000%	7	263	+30.189%
2026-04-08	5.2000	5.3000	5.2000	5.3000	+11.579%	3	269	+30.189%
2026-04-06	4.7500	4.7500	4.7500	4.7500	+6.264%	1	269	+45.263%
2026-03-30	4.4700	4.4700	4.4700	4.4700	-6.875%	11	269	+54.362%
2026-03-27	4.8000	4.8000	4.8000	4.8000	0.000%	1	278	+43.750%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-2.439%	1	277	+43.750%
2026-03-24	4.9200	4.9200	4.9200	4.9200	+2.500%	1	276	+40.244%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-3.030%	10	275	+43.750%
2026-03-16	4.9500	4.9500	4.9500	4.9500	-5.714%	20	265	+39.394%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+1.942%	2	264	+31.429%
2026-03-09	5.1500	5.1500	5.1500	5.1500	-3.195%	6	262	+33.981%
2026-03-06	5.3200	5.3200	5.3200	5.3200	-28.591%	1	256	+29.699%
2026-02-27	7.4500	7.4500	7.4500	7.4500	-0.931%	5	256	-7.383%
2026-02-25	7.5200	7.5200	7.5200	7.5200	+9.942%	1	256	-8.245%
2026-02-19	4.7500	6.8400	4.7500	6.8400	-4.202%	35	256	+0.877%
2026-02-18	7.1500	7.1500	7.1400	7.1400	+0.563%	3	276	-3.361%
2026-02-12	6.7500	7.1000	6.7500	7.1000	+24.561%	4	277	-2.817%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-15.805%	70	427	+21.053%
2026-02-10	6.6000	6.7700	6.6000	6.7700	+0.445%	2	500	+1.920%
2026-02-05	6.7400	6.7400	6.7400	6.7400	+0.298%	1	499	+2.374%
2026-02-02	6.8600	6.8600	6.7200	6.7200	-3.309%	6	499	+2.679%
2026-01-29	6.9500	6.9500	6.9500	6.9500	+1.757%	2	501	-0.719%
2026-01-28	6.8300	6.8300	6.8300	6.8300	-1.158%	2	501	+1.025%
2026-01-27	6.9100	6.9100	6.9100	6.9100	+4.697%	5	502	-0.145%
2026-01-23	6.6600	6.6600	6.6000	6.6000	-2.655%	4	504	+4.545%
2026-01-22	6.8100	6.8100	6.7800	6.7800	+1.194%	30	501	+1.770%
2026-01-21	6.7000	6.7000	6.7000	6.7000	-2.899%	5	520	+2.985%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-4.167%	5	525	0.000%
2026-01-13	7.2000	7.2000	7.2000	7.2000	+1.983%	1	530	-4.167%
2026-01-12	7.0600	7.0600	7.0600	7.0600	-3.288%	1	529	-2.266%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-2.013%	10	528	-5.479%
2026-01-08	7.2500	7.4500	7.2500	7.4500	+10.370%	13	538	-7.383%
2026-01-06	6.7500	6.7500	6.7500	6.7500	+6.804%	2	547	+2.222%
2025-12-26	6.4300	6.4300	6.3200	6.3200	-4.242%	3	548	+9.177%
2025-12-24	6.6000	6.6000	6.6000	6.6000	+0.763%	2	547	+4.545%
2025-12-19	6.5500	6.5500	6.5500	6.5500	-6.429%	1	547	+5.344%
2025-12-16	6.9000	7.0000	6.9000	7.0000	+8.527%	2	547	-1.429%
2025-12-10	6.4000	6.4500	6.4000	6.4500	+3.200%	3	549	+6.977%
2025-12-09	6.2500	6.2500	6.2500	6.2500	-1.575%	2	552	+10.400%
2025-12-08	6.3500	6.3500	6.3500	6.3500	-0.157%	10	550	+8.661%
2025-12-04	6.3600	6.3600	6.3600	6.3600	+6.711%	20	540	+8.491%
2025-12-03	5.9600	5.9600	5.9600	5.9600	-3.247%	1	530	+15.772%
2025-12-01	6.1600	6.1600	6.1600	6.1600	+9.414%	1	530	+12.013%
2025-11-25	6.3000	6.3000	5.6300	5.6300	-2.931%	4	530	+22.558%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-6.452%	1	533	+18.966%
2025-11-17	6.2000	6.2000	6.2000	6.2000	-4.615%	2	533	+11.290%
2025-11-11	6.5000	6.5000	6.5000	6.5000	+4.839%	4	535	+6.154%
2025-11-07	6.2000	6.2000	6.2000	6.2000	+0.813%	1	539	+11.290%
2025-11-06	6.0000	6.1500	6.0000	6.1500	+0.820%	2	540	+12.195%
2025-11-05	6.1000	6.4200	6.1000	6.1000	+1.667%	19	541	+13.115%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-3.226%	1	550	+15.000%
2025-10-30	6.2500	6.3500	6.1000	6.2000	-5.344%	7	550	+11.290%
2025-10-29	6.0500	6.5500	6.0500	6.5500	+5.136%	11	549	+5.344%
2025-10-28	6.2000	6.2300	6.2000	6.2300	+0.972%	4	548	+10.754%
2025-10-27	6.1700	6.1700	6.1700	6.1700	-9.927%	3	548	+11.831%
2025-10-24	6.0000	6.9500	6.0000	6.8500	+24.094%	277	548	+0.730%
2025-10-21	5.4100	5.6300	5.4000	5.5200	+7.812%	18	554	+25.000%
2025-10-20	5.1500	5.1500	5.0500	5.1200	+3.434%	7	563	+34.766%
2025-10-17	5.0000	5.0000	4.7500	4.9500	+2.062%	6	568	+39.394%
2025-10-16	4.8500	4.8500	4.8500	4.8500	-3.000%	2	574	+42.268%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+4.822%	1	574	+38.000%
2025-10-14	4.7700	4.7700	4.7700	4.7700	+1.923%	1	574	+44.654%
2025-10-09	4.6800	4.6800	4.6800	4.6800	-4.490%	5	574	+47.436%
2025-10-08	4.9500	4.9500	4.9000	4.9000	-3.733%	7	569	+40.816%
2025-10-07	5.1500	5.1500	4.9300	5.0900	-11.938%	33	550	+35.560%
2025-10-06	5.6100	5.7800	5.6100	5.7800	+7.435%	51	550	+19.377%
2025-10-03	5.3500	5.4000	5.3500	5.3800	+0.749%	9	591	+28.253%
2025-10-02	5.5000	5.5000	5.2600	5.3400	+2.692%	38	584	+29.213%
2025-09-29	5.2000	5.2000	5.0500	5.2000	+1.961%	4	618	+32.692%
2025-09-26	5.2000	5.2000	5.1000	5.1000	0.000%	2	616	+35.294%
2025-09-24	5.1000	5.1000	5.1000	5.1000	+4.508%	2	618	+35.294%
2025-09-23	4.7500	4.8800	4.7500	4.8800	+1.035%	12	616	+41.393%
2025-09-22	4.8000	4.8300	4.7500	4.8300	+1.684%	16	628	+42.857%
2025-09-19	4.8200	4.8200	4.7500	4.7500	-3.061%	2	643	+45.263%
2025-09-18	4.8000	4.9000	4.8000	4.9000	+4.255%	44	643	+40.816%
2025-09-16	4.7000	4.7000	4.7000	4.7000	-2.083%	3	619	+46.809%
2025-09-15	4.8500	4.9000	4.8000	4.8000	-1.437%	14	616	+43.750%
2025-09-12	4.9000	4.9000	4.8300	4.8700	+0.412%	8	611	+41.684%
2025-09-11	4.9000	4.9500	4.8000	4.8500	+6.593%	9	606	+42.268%
2025-09-10	4.5300	4.5500	4.5300	4.5500	+4.598%	3	600	+51.648%
2025-09-09	4.8500	4.8500	4.3500	4.3500	-9.938%	53	602	+58.621%
2025-09-08	4.8300	4.8300	4.8300	4.8300	-2.424%	1	646	+42.857%
2025-09-05	5.0500	5.0500	4.9500	4.9500	+4.430%	2	647	+39.394%
2025-09-03	4.8900	4.8900	4.7400	4.7400	-2.869%	8	645	+45.570%
2025-09-02	4.9000	5.0000	4.8800	4.8800	-1.414%	8	642	+41.393%
2025-08-29	5.0000	5.0000	4.9500	4.9500	-3.883%	11	625	+39.394%
2025-08-28	5.1500	5.1500	5.1500	5.1500	+0.390%	2	625	+33.981%
2025-08-27	5.0000	5.1500	5.0000	5.1300	+0.588%	4	625	+34.503%
2025-08-26	5.1000	5.1000	5.1000	5.1000	+2.000%	1	621	+35.294%
2025-08-25	4.9500	5.0000	4.9300	5.0000	+1.010%	14	621	+38.000%
2025-08-22	4.9000	4.9500	4.8500	4.9500	+8.553%	136	611	+39.394%
2025-08-21	4.5500	4.5600	4.5500	4.5600	-4.603%	2	699	+51.316%
2025-08-20	4.8000	4.8000	4.7500	4.7800	-0.417%	13	697	+44.351%
2025-08-19	4.8000	4.8500	4.8000	4.8000	+0.418%	31	696	+43.750%
2025-08-18	4.6000	4.7800	4.2000	4.7800	+2.796%	9	724	+44.351%
2025-08-15	4.7500	4.7500	4.6500	4.6500	-1.691%	5	726	+48.387%
2025-08-14	4.5700	4.7300	4.5700	4.7300	+1.502%	3	723	+45.877%
2025-08-13	4.7500	4.7500	4.6600	4.6600	+2.643%	4	722	+48.069%
2025-08-12	4.4300	4.6000	4.4300	4.5400	+2.022%	7	718	+51.982%
2025-08-11	4.6000	4.7000	4.4000	4.4500	+1.136%	48	713	+55.056%
2025-08-08	4.3600	4.5200	4.3600	4.4000	+2.326%	52	697	+56.818%
2025-08-07	4.3000	4.3000	4.3000	4.3000	-1.826%	1	703	+60.465%
2025-08-06	4.2500	4.3800	4.2500	4.3800	+4.038%	12	704	+57.534%
2025-08-05	4.1300	4.2100	4.1300	4.2100	+2.683%	30	694	+63.895%
2025-08-04	4.1500	4.1500	4.1000	4.1000	+5.128%	6	706	+68.293%
2025-08-01	3.9500	4.0500	3.9000	3.9000	-6.024%	232	702	+76.923%
2025-07-31	3.9500	4.2500	3.9500	4.1500	+1.220%	14	704	+66.265%
2025-07-30	4.1900	4.2500	4.1000	4.1000	-5.093%	27	712	+68.293%
2025-07-29	4.3600	4.3600	4.2800	4.3200	-4.000%	141	685	+59.722%
2025-07-28	4.7500	4.7500	4.5000	4.5000	-3.226%	3	744	+53.333%
2025-07-25	4.4500	4.7000	4.4500	4.6500	+2.649%	29	743	+48.387%
2025-07-24	4.6000	4.6000	4.5300	4.5300	-3.617%	135	717	+52.318%
2025-07-23	4.6000	4.7000	4.6000	4.7000	+6.818%	144	597	+46.809%
2025-07-22	4.5000	4.5000	4.4000	4.4000	-2.222%	33	493	+56.818%
2025-07-21	4.4500	4.6200	4.4500	4.5000	+4.651%	19	464	+53.333%
2025-07-18	4.4000	4.4000	4.3000	4.3000	-1.376%	14	451	+60.465%
2025-07-17	4.3400	4.3600	4.3400	4.3600	-1.357%	41	441	+58.257%
2025-07-16	5.1800	5.1800	4.4200	4.4200	-7.917%	3	441	+56.109%
2025-07-15	5.1000	5.1000	4.8000	4.8000	-3.030%	41	440	+43.750%
2025-07-14	4.9600	4.9600	4.9500	4.9500	+1.020%	2	435	+39.394%
2025-07-11	4.9700	5.0000	4.9000	4.9000	-2.584%	8	433	+40.816%
2025-07-10	5.0800	5.1200	5.0300	5.0300	+0.399%	5	426	+37.177%
2025-07-09	4.9500	5.0300	4.9500	5.0100	+2.037%	62	426	+37.725%
2025-07-08	4.9000	4.9500	4.9000	4.9100	+3.368%	6	431	+40.530%
2025-07-07	4.7500	4.7500	4.7500	4.7500	-3.846%	1	432	+45.263%
2025-07-02	5.5500	5.5500	4.6000	4.9400	+8.571%	12	433	+39.676%
2025-07-01	4.2500	4.5500	4.1200	4.5500	+12.624%	15	421	+51.648%
2025-06-30	4.0000	4.0400	3.9700	4.0400	-0.247%	13	430	+70.792%
2025-06-27	4.1500	4.1500	4.0200	4.0500	+6.579%	3	419	+70.370%
2025-06-25	4.0000	4.0000	3.8000	3.8000	-5.941%	12	420	+81.579%
2025-06-24	4.2000	4.2000	4.0400	4.0400	+3.325%	10	422	+70.792%
2025-06-23	3.9500	4.0500	3.9100	3.9100	+0.256%	3	415	+76.471%
2025-06-20	3.8700	3.9000	3.8700	3.9000	+3.175%	20	414	+76.923%
2025-06-18	3.8400	3.8400	3.7500	3.7800	-2.577%	4	403	+82.540%
2025-06-17	4.0000	4.0000	3.8500	3.8800	-0.513%	15	403	+77.835%
2025-06-16	3.9300	4.0000	3.9000	3.9000	+2.632%	7	393	+76.923%
2025-06-13	3.8500	3.8800	3.8000	3.8000	-2.314%	24	393	+81.579%
2025-06-12	3.9600	3.9600	3.8900	3.8900	-3.951%	2	386	+77.378%
2025-06-11	3.9500	4.1000	3.9500	4.0500	+1.759%	3	384	+70.370%
2025-06-10	3.8000	3.9800	3.8000	3.9800	+5.291%	5	385	+73.367%
2025-06-09	3.7600	3.8700	3.7600	3.7800	+2.439%	6	384	+82.540%
2025-06-06	3.5900	3.6900	3.5900	3.6900	+3.073%	20	383	+86.992%
2025-06-05	3.6000	3.6400	3.5300	3.5800	-1.648%	5	387	+92.737%
2025-06-04	3.6500	3.7500	3.6300	3.6400	+2.535%	21	402	+89.560%
2025-06-03	3.6300	3.6300	3.5500	3.5500	+2.899%	81	402	+94.366%
2025-06-02	3.4400	3.5000	3.4100	3.4500	-6.250%	24	321	+100.000%
2025-05-30	3.7000	3.7000	3.6800	3.6800	+2.793%	24	312	+87.500%
2025-05-29	3.6400	3.6400	3.5800	3.5800	-3.504%	12	300	+92.737%
2025-05-28	3.6500	3.7100	3.6500	3.7100	+0.542%	11	288	+85.984%
2025-05-27	3.8000	3.8000	3.6900	3.6900	-2.895%	7	277	+86.992%
2025-05-23	3.9000	3.9000	3.8000	3.8000	-7.317%	4	270	+81.579%
2025-05-21	4.1000	4.1000	4.1000	4.1000	-2.381%	4	270	+68.293%
2025-05-20	4.2000	4.2000	4.2000	4.2000	+0.239%	1	266	+64.286%
2025-05-19	4.0800	4.1900	4.0800	4.1900	+0.721%	29	265	+64.678%
2025-05-16	4.1600	4.1600	4.1600	4.1600	-2.118%	20	279	+65.865%
2025-05-15	4.0900	4.2500	4.0900	4.2500	+3.155%	30	269	+62.353%
2025-05-14	3.9500	4.1200	3.9500	4.1200	+1.728%	10	242	+67.476%
2025-05-13	4.0000	4.3500	3.9600	4.0500	+14.731%	107	236	+70.370%
2025-05-08	3.6800	3.7000	3.5300	3.5300	-3.288%	13	256	+95.467%
2025-05-07	4.0200	4.0200	3.6500	3.6500	-8.750%	2	255	+89.041%
2025-05-06	3.7000	4.0000	3.7000	4.0000	+12.045%	42	255	+72.500%
2025-05-05	3.6500	3.6500	3.5700	3.5700	-4.800%	16	217	+93.277%
2025-05-02	3.7500	3.9700	3.6500	3.7500	+1.351%	126	202	+84.000%
2025-05-01	3.7300	4.2000	3.6400	3.7000	+8.824%	27	144	+86.486%
2025-04-30	3.5000	3.5500	3.4000	3.4000	-8.108%	9	123	+102.941%
2025-04-29	3.6200	3.9000	3.6200	3.7000	+4.225%	20	114	+86.486%
2025-04-25	3.5500	3.5500	3.5100	3.5500	-11.250%	48	94	+94.366%
2025-04-24	3.3000	4.0000	3.3000	4.0000	+19.403%	42	70	+72.500%
2025-04-23	3.7500	3.7500	3.3500	3.3500	+3.077%	56	66	+105.970%
2025-04-22	2.6200	3.3300	2.6200	3.2500	0.000%	74	0	+112.308%