Dark

F20280121C10
F Jan 21 2028 10.00 Call (F280121C00010000)
option OPRA

EOD

Aug 13, 2026

4.50-1.099%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5000	4.5000	4.5000	4.5000	-1.099%	5	2,897	0.000%
2026-08-12	4.7100	4.7500	4.5500	4.5500	-3.191%	40	2,902	-1.099%
2026-08-11	4.7900	4.7900	4.7000	4.7000	+1.732%	3	2,864	-4.255%
2026-08-10	4.5600	4.7400	4.5500	4.6200	+0.435%	9	2,864	-2.597%
2026-08-07	4.3500	4.6000	4.3500	4.6000	+2.222%	3	2,869	-2.174%
2026-08-06	4.7400	4.7400	4.5000	4.5000	-8.163%	37	2,870	0.000%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+3.158%	1	2,870	-8.163%
2026-08-04	5.1500	5.1500	4.7500	4.7500	-4.040%	3	2,869	-5.263%
2026-07-31	4.9500	4.9500	4.9500	4.9500	-7.477%	1	2,868	-9.091%
2026-07-30	5.1000	5.3500	5.1000	5.3500	-7.759%	17	2,867	-15.888%
2026-07-29	6.0000	6.5700	5.8000	5.8000	+6.422%	64	2,865	-22.414%
2026-07-28	5.4500	5.4500	5.3400	5.4500	+5.212%	113	2,904	-17.431%
2026-07-27	5.3200	5.3400	5.1800	5.1800	-3.178%	9	2,803	-13.127%
2026-07-24	5.3500	5.3500	5.3500	5.3500	+4.902%	1	2,799	-15.888%
2026-07-22	5.0200	5.1000	5.0000	5.1000	+2.000%	91	2,798	-11.765%
2026-07-21	4.8500	5.0600	4.8500	5.0000	+4.167%	32	2,878	-10.000%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-4.000%	6	2,907	-6.250%
2026-07-17	5.0600	5.0600	4.9000	5.0000	+2.249%	36	2,907	-10.000%
2026-07-16	4.8900	4.8900	4.8700	4.8900	-1.610%	11	2,917	-7.975%
2026-07-15	4.9500	5.0200	4.9000	4.9700	+8.043%	21	2,907	-9.457%
2026-07-14	4.7200	4.7200	4.6000	4.6000	-2.128%	5	2,917	-2.174%
2026-07-13	4.7400	4.8000	4.7000	4.7000	-3.093%	23	2,915	-4.255%
2026-07-10	4.5000	4.8500	4.5000	4.8500	+10.478%	42	2,911	-7.216%
2026-07-09	4.6000	4.6000	4.3900	4.3900	-1.348%	7	2,895	+2.506%
2026-07-07	4.6000	4.6500	4.3500	4.4500	-5.319%	5	2,889	+1.124%
2026-07-06	4.4500	4.7100	4.4500	4.7000	+6.818%	51	2,888	-4.255%
2026-07-02	4.6000	4.6000	4.3600	4.4000	-4.348%	14	2,867	+2.273%
2026-07-01	4.6000	4.6000	4.6000	4.6000	-2.128%	1	2,867	-2.174%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-5.051%	1	2,866	-4.255%
2026-06-29	5.1000	5.1000	4.8900	4.9500	-0.402%	43	2,866	-9.091%
2026-06-26	4.9100	5.2000	4.9100	4.9700	-0.600%	20	2,846	-9.457%
2026-06-25	5.0300	5.0300	5.0000	5.0000	+6.383%	2	2,848	-10.000%
2026-06-24	4.8800	4.8800	4.7000	4.7000	-6.000%	16	2,848	-4.255%
2026-06-23	4.8300	5.2000	4.8300	5.0000	-4.762%	17	2,847	-10.000%
2026-06-22	5.4500	5.4500	5.1800	5.2500	+7.582%	7	2,834	-14.286%
2026-06-18	4.8000	4.9500	4.6600	4.8800	-1.014%	34	2,824	-7.787%
2026-06-17	5.1500	5.2500	4.9300	4.9300	-9.375%	26	2,824	-8.722%
2026-06-16	5.6000	5.6000	5.4400	5.4400	-2.857%	2	2,824	-17.279%
2026-06-15	5.6000	5.6000	5.6000	5.6000	-1.754%	10	2,822	-19.643%
2026-06-12	5.7500	5.7500	5.6000	5.7000	+2.151%	29	2,812	-21.053%
2026-06-11	5.1900	5.5800	5.1900	5.5800	+7.308%	57	2,821	-19.355%
2026-06-10	5.2500	5.3000	5.2000	5.2000	-3.704%	15	2,840	-13.462%
2026-06-09	5.6500	5.6500	5.4000	5.4000	-8.475%	7	2,843	-16.667%
2026-06-08	5.9000	5.9500	5.9000	5.9000	+5.357%	13	2,841	-23.729%
2026-06-05	6.0000	6.0000	5.6000	5.6000	-8.197%	8	2,828	-19.643%
2026-06-04	6.3500	6.3500	6.1000	6.1000	-6.442%	57	2,828	-26.230%
2026-06-03	6.9000	7.0500	6.5000	6.5200	-7.649%	56	2,776	-30.982%
2026-06-02	7.2500	7.3500	6.7500	7.0600	-8.786%	33	2,724	-36.261%
2026-06-01	7.3500	7.7400	7.3500	7.7400	-5.379%	26	2,713	-41.860%
2026-05-29	7.6600	8.2100	7.6600	8.1800	+10.991%	247	2,728	-44.988%
2026-05-28	6.9500	7.3900	6.9500	7.3700	+11.667%	56	2,756	-38.942%
2026-05-27	6.6000	6.7500	6.5000	6.6000	+7.492%	91	2,771	-31.818%
2026-05-26	5.7500	6.3000	5.7300	6.1400	+9.253%	600	2,793	-26.710%
2026-05-22	4.9000	5.6200	4.9000	5.6200	+21.645%	28	2,748	-19.929%
2026-05-21	4.2000	4.6200	4.2000	4.6200	+9.739%	6	2,753	-2.597%
2026-05-20	4.1400	4.2300	4.1000	4.2100	+3.951%	41	2,753	+6.888%
2026-05-19	4.1000	4.1000	3.7000	4.0500	-4.028%	27	2,719	+11.111%
2026-05-18	4.4500	4.4500	4.1000	4.2200	-4.091%	39	2,719	+6.635%
2026-05-15	4.8600	4.9000	4.3000	4.4000	-14.563%	84	2,719	+2.273%
2026-05-14	4.6500	5.6500	4.5000	5.1500	+14.444%	216	2,685	-12.621%
2026-05-13	3.0500	4.7000	3.0500	4.5000	+47.541%	272	2,634	0.000%
2026-05-12	3.0200	3.0700	2.9300	3.0500	+3.390%	77	2,634	+47.541%
2026-05-11	3.1500	3.1500	2.9500	2.9500	-6.349%	33	2,634	+52.542%
2026-05-08	3.1000	3.1500	3.1000	3.1500	+5.000%	13	2,607	+42.857%
2026-05-07	3.1000	3.1500	3.0000	3.0000	-1.639%	52	2,609	+50.000%
2026-05-06	2.9900	3.0500	2.9600	3.0500	+10.108%	46	2,594	+47.541%
2026-05-05	2.7500	2.8000	2.6800	2.7700	+6.538%	94	2,620	+62.455%
2026-05-04	2.8600	2.8600	2.5600	2.6000	-9.722%	204	2,714	+73.077%
2026-05-01	2.9500	3.0000	2.8000	2.8800	-4.636%	57	2,566	+56.250%
2026-04-30	2.8300	3.0200	2.6000	3.0200	-2.894%	141	2,566	+49.007%
2026-04-29	3.2500	3.2500	3.1000	3.1100	-4.893%	408	2,525	+44.695%
2026-04-28	3.2500	3.2700	3.2500	3.2700	-5.217%	17	2,148	+37.615%
2026-04-27	3.4300	3.4500	3.2500	3.4500	+4.863%	137	2,165	+30.435%
2026-04-24	3.4000	3.4000	3.2900	3.2900	-1.497%	20	2,204	+36.778%
2026-04-23	3.5300	3.5300	3.2500	3.3400	-4.571%	55	2,188	+34.731%
2026-04-22	3.5500	3.5700	3.5000	3.5000	-4.891%	20	2,216	+28.571%
2026-04-21	3.8000	3.8000	3.6800	3.6800	+1.939%	22	2,220	+22.283%
2026-04-20	3.6200	3.6200	3.5800	3.6100	-2.168%	23	2,198	+24.654%
2026-04-17	3.7000	3.9000	3.6900	3.6900	+8.529%	30	2,206	+21.951%
2026-04-16	3.4500	3.4500	3.2500	3.4000	-4.762%	25	2,224	+32.353%
2026-04-15	3.4500	3.5700	3.3900	3.5700	+0.563%	28	2,232	+26.050%
2026-04-14	3.6500	3.6500	3.4500	3.5500	+14.516%	29	2,232	+26.761%
2026-04-13	3.1000	3.1000	2.9800	3.1000	+3.333%	7	2,231	+45.161%
2026-04-10	3.3300	3.4000	3.0000	3.0000	-6.542%	23	2,228	+50.000%
2026-04-09	3.1200	3.2100	2.9900	3.2100	+0.312%	82	2,234	+40.187%
2026-04-08	2.9900	3.2600	2.9200	3.2000	+25.000%	124	2,273	+40.625%
2026-04-07	2.7600	2.8100	2.5600	2.5600	-6.909%	159	2,248	+75.781%
2026-04-06	2.7000	2.8100	2.7000	2.7500	+0.733%	202	2,207	+63.636%
2026-04-02	2.6300	2.7300	2.5600	2.7300	-3.191%	9	2,182	+64.835%
2026-04-01	2.8200	2.8200	2.8200	2.8200	+6.415%	1	2,182	+59.574%
2026-03-31	2.6400	2.7000	2.6400	2.6500	+6.855%	3	2,181	+69.811%
2026-03-30	2.6400	2.7800	2.4800	2.4800	-4.615%	38	2,178	+81.452%
2026-03-27	2.7500	2.8000	2.6000	2.6000	-6.475%	456	2,196	+73.077%
2026-03-26	2.7500	2.7800	2.7500	2.7800	-1.068%	61	1,789	+61.871%
2026-03-25	3.0000	3.0000	2.8100	2.8100	-3.436%	29	1,821	+60.142%
2026-03-24	2.9000	2.9100	2.9000	2.9100	-3.000%	11	1,819	+54.639%
2026-03-23	2.9000	3.0400	2.9000	3.0000	+13.636%	82	1,820	+50.000%
2026-03-20	2.8000	2.8200	2.6400	2.6400	-7.042%	33	1,899	+70.455%
2026-03-19	2.8600	2.9500	2.7800	2.8400	-3.729%	37	1,881	+58.451%
2026-03-18	3.0000	3.0000	2.9500	2.9500	-1.338%	22	1,853	+52.542%
2026-03-17	2.9800	2.9900	2.9800	2.9900	+3.103%	2	1,854	+50.502%
2026-03-16	2.9900	2.9900	2.8800	2.9000	+1.754%	792	1,855	+55.172%
2026-03-13	3.0000	3.0000	2.8400	2.8500	-10.938%	141	1,602	+57.895%
2026-03-12	3.0600	3.2000	3.0600	3.2000	+1.587%	26	1,562	+40.625%
2026-03-11	3.3500	3.3500	3.1500	3.1500	-3.077%	42	1,559	+42.857%
2026-03-10	3.3000	3.4600	3.2500	3.2500	+6.209%	164	1,518	+38.462%
2026-03-09	3.0500	3.4500	2.9700	3.0600	-2.857%	78	1,417	+47.059%
2026-03-06	3.2500	3.2700	3.0000	3.1500	-4.545%	57	1,378	+42.857%
2026-03-05	3.5500	3.5500	3.3000	3.3000	-10.811%	56	1,361	+36.364%
2026-03-04	3.9500	3.9500	3.7000	3.7000	0.000%	8	1,312	+21.622%
2026-03-03	3.8500	3.9500	3.7000	3.7000	-10.628%	31	1,304	+21.622%
2026-03-02	4.5500	4.5500	4.1000	4.1400	-13.750%	65	1,274	+8.696%
2026-02-27	4.9000	4.9000	4.8000	4.8000	-4.950%	16	1,216	-6.250%
2026-02-26	5.2000	5.2000	5.0200	5.0500	0.000%	3	1,202	-10.891%
2026-02-25	4.9900	5.0500	4.9500	5.0500	+2.642%	13	1,199	-10.891%
2026-02-24	4.8000	4.9200	4.8000	4.9200	+12.586%	3	1,199	-8.537%
2026-02-23	4.7500	4.7500	4.3500	4.3700	-6.022%	15	1,198	+2.975%
2026-02-20	4.5500	4.7500	4.4200	4.6500	+3.333%	15	1,190	-3.226%
2026-02-19	4.4500	4.5500	4.4500	4.5000	-3.640%	5	1,187	0.000%
2026-02-18	4.7500	4.7500	4.6500	4.6700	-1.684%	15	1,182	-3.640%
2026-02-17	4.9000	4.9000	4.6500	4.7500	-0.835%	29	1,170	-5.263%
2026-02-13	4.4600	4.9300	4.4600	4.7900	+5.973%	13	1,167	-6.054%
2026-02-12	4.5500	4.5700	4.5000	4.5200	+6.604%	47	1,167	-0.442%
2026-02-11	4.2500	4.3600	4.2000	4.2400	-0.235%	19	1,153	+6.132%
2026-02-10	4.2200	4.3500	4.2000	4.2500	+0.236%	39	1,144	+5.882%
2026-02-09	4.3000	4.3000	4.2400	4.2400	-2.975%	10	1,130	+6.132%
2026-02-05	4.3500	4.3700	4.2500	4.3700	-0.682%	29	1,124	+2.975%
2026-02-04	4.3500	4.5500	4.3500	4.4000	+1.852%	11	1,113	+2.273%
2026-02-03	4.5000	4.5000	4.3200	4.3200	-2.262%	45	1,121	+4.167%
2026-02-02	4.4000	4.4500	4.2500	4.4200	-1.778%	24	1,092	+1.810%
2026-01-30	4.5100	4.5100	4.4800	4.5000	+1.124%	21	1,084	0.000%
2026-01-28	4.4400	4.4500	4.4400	4.4500	+0.907%	23	1,081	+1.124%
2026-01-27	4.1500	4.4500	4.1500	4.4100	+7.561%	39	1,058	+2.041%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,052	+9.756%
2026-01-23	4.3000	4.3000	4.3000	4.3000	-1.149%	10	1,051	+4.651%
2026-01-22	4.4700	4.4700	4.3500	4.3500	+8.750%	8	1,041	+3.448%
2026-01-20	4.2000	4.2000	4.0000	4.0000	-9.707%	42	1,040	+12.500%
2026-01-16	4.3800	4.4300	4.3800	4.4300	-2.423%	13	1,005	+1.580%
2026-01-15	4.5000	4.5600	4.5000	4.5400	+0.665%	21	1,005	-0.881%
2026-01-14	4.7000	4.7000	4.4600	4.5100	-2.592%	30	1,002	-0.222%
2026-01-13	4.7000	4.8500	4.6300	4.6300	+0.652%	4	976	-2.808%
2026-01-12	4.7200	4.7200	4.6000	4.6000	-8.000%	21	974	-2.174%
2026-01-09	4.9200	5.0000	4.8900	5.0000	+0.604%	11	973	-10.000%
2026-01-08	4.7700	4.9800	4.7300	4.9700	+13.730%	117	962	-9.457%
2026-01-07	4.3000	4.3700	4.3000	4.3700	-14.981%	14	903	+2.975%
2026-01-06	4.2000	5.1400	4.1900	5.1400	+27.861%	15	893	-12.451%
2026-01-05	4.0200	4.0200	4.0200	4.0200	-0.985%	2	886	+11.940%
2026-01-02	4.0600	4.0600	4.0600	4.0600	+2.785%	1	886	+10.837%
2025-12-31	3.9500	3.9500	3.9500	3.9500	-1.250%	1	885	+13.924%
2025-12-30	4.0300	4.0300	4.0000	4.0000	0.000%	27	885	+12.500%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-1.235%	3	885	+12.500%
2025-12-26	4.0500	4.0500	4.0500	4.0500	-10.000%	1	882	+11.111%
2025-12-23	4.5000	4.5000	4.5000	4.5000	+7.399%	1	881	0.000%
2025-12-22	4.2900	4.2900	4.1900	4.1900	-1.412%	10	880	+7.399%
2025-12-19	4.1200	4.2500	4.1200	4.2500	+1.190%	6	880	+5.882%
2025-12-17	4.3500	4.3500	4.2000	4.2000	-2.326%	21	875	+7.143%
2025-12-15	4.5500	4.5500	4.3000	4.3000	-3.371%	14	854	+4.651%
2025-12-12	4.5200	4.5200	4.4500	4.4500	+2.064%	11	848	+1.124%
2025-12-11	4.1900	4.3600	4.1900	4.3600	+3.073%	5	855	+3.211%
2025-12-10	4.2300	4.2300	4.2300	4.2300	+3.171%	10	854	+6.383%
2025-12-09	4.0000	4.1000	4.0000	4.1000	+2.500%	11	844	+9.756%
2025-12-08	4.0000	4.0200	3.8000	4.0000	0.000%	47	833	+12.500%
2025-12-05	4.0000	4.1000	4.0000	4.0000	+1.266%	140	808	+12.500%
2025-12-04	4.0000	4.0000	3.9500	3.9500	-1.250%	11	790	+13.924%
2025-12-03	3.9300	4.0000	3.9300	4.0000	+3.896%	17	790	+12.500%
2025-12-02	3.9800	3.9800	3.8500	3.8500	-3.750%	2	784	+16.883%
2025-12-01	4.1500	4.1500	4.0000	4.0000	-13.978%	11	784	+12.500%
2025-11-28	4.6500	4.6500	4.6500	4.6500	+14.815%	1	793	-3.226%
2025-11-26	4.1000	4.1000	4.0500	4.0500	-1.220%	6	798	+11.111%
2025-11-25	4.1000	4.1000	4.1000	4.1000	+9.333%	2	798	+9.756%
2025-11-21	3.7500	3.7500	3.7500	3.7500	+5.042%	5	800	+20.000%
2025-11-20	3.6500	3.8200	3.5700	3.5700	-7.031%	7	800	+26.050%
2025-11-18	3.8400	3.8400	3.8400	3.8400	-6.341%	35	793	+17.188%
2025-11-14	4.1500	4.1500	4.1000	4.1000	-3.529%	12	828	+9.756%
2025-11-13	4.3000	4.3100	4.2500	4.2500	+0.473%	17	828	+5.882%
2025-11-12	4.2500	4.4500	4.2200	4.2300	+0.714%	29	844	+6.383%
2025-11-11	4.2000	4.3000	4.1600	4.2000	+1.205%	69	831	+7.143%
2025-11-10	4.2000	4.2000	4.0000	4.1500	+4.534%	41	830	+8.434%
2025-11-07	3.9700	4.1000	3.9700	3.9700	-0.750%	415	826	+13.350%
2025-11-06	3.8700	4.0000	3.8700	4.0000	-0.744%	14	1,057	+12.500%
2025-11-05	3.7000	4.0300	3.7000	4.0300	+7.467%	31	1,048	+11.663%
2025-11-04	3.6200	3.7500	3.6200	3.7500	-0.531%	7	1,078	+20.000%
2025-11-03	3.7600	3.7700	3.7600	3.7700	-4.071%	12	1,073	+19.363%
2025-10-31	3.9500	3.9500	3.9300	3.9300	-1.750%	10	1,073	+14.504%
2025-10-30	4.0400	4.0400	3.9100	4.0000	-5.882%	19	1,072	+12.500%
2025-10-29	3.8300	4.4500	3.8300	4.2500	+11.549%	19	1,056	+5.882%
2025-10-28	3.9000	4.0000	3.8100	3.8100	-4.030%	29	1,046	+18.110%
2025-10-27	4.0000	4.2500	3.9700	3.9700	-14.624%	116	1,069	+13.350%
2025-10-24	3.5000	4.6500	3.5000	4.6500	+40.909%	193	1,069	-3.226%
2025-10-23	3.3700	3.4000	2.9000	3.3000	+3.125%	105	1,114	+36.364%
2025-10-22	3.3600	3.3600	3.2000	3.2000	-8.571%	11	1,021	+40.625%
2025-10-21	3.3500	3.5000	3.2500	3.5000	+14.754%	118	1,012	+28.571%
2025-10-20	3.0500	3.0500	2.9000	3.0500	+5.172%	9	924	+47.541%
2025-10-17	2.8700	2.9000	2.8700	2.9000	+2.837%	91	916	+55.172%
2025-10-16	2.7700	2.8700	2.7500	2.8200	-2.422%	164	1,005	+59.574%
2025-10-15	2.8900	2.8900	2.8900	2.8900	+9.470%	1	933	+55.709%
2025-10-14	2.8000	2.8000	2.6400	2.6400	0.000%	15	933	+70.455%
2025-10-10	2.7000	2.7000	2.6000	2.6400	-2.222%	30	933	+70.455%
2025-10-09	2.7700	2.7700	2.7000	2.7000	-6.897%	196	904	+66.667%
2025-10-08	2.9500	2.9500	2.8800	2.9000	-3.974%	133	742	+55.172%
2025-10-07	3.1500	3.1500	2.8500	3.0200	-16.111%	271	610	+49.007%
2025-10-06	3.5700	3.6000	3.4200	3.6000	+3.152%	13	363	+25.000%
2025-10-03	3.1600	3.5500	3.1100	3.4900	+9.404%	22	363	+28.940%
2025-10-02	3.2500	3.2500	3.1500	3.1900	0.000%	13	364	+41.066%
2025-10-01	3.0500	3.2500	3.0500	3.1900	+6.333%	148	361	+41.066%
2025-09-30	3.0400	3.0400	3.0000	3.0000	-4.762%	38	229	+50.000%
2025-09-29	2.9900	3.1500	2.9900	3.1500	+4.651%	3	191	+42.857%
2025-09-26	2.8900	3.1000	2.8900	3.0100	+11.070%	139	191	+49.502%
2025-09-25	2.7100	2.7100	2.7100	2.7100	-1.812%	5	115	+66.052%
2025-09-24	2.8000	2.8200	2.7200	2.7600	-4.828%	38	112	+63.043%
2025-09-23	2.8200	2.9000	2.8200	2.9000	+3.571%	2	79	+55.172%
2025-09-22	2.7500	2.8000	2.7500	2.8000	+1.818%	16	77	+60.714%
2025-09-19	2.7900	2.9500	2.6200	2.7500	0.000%	72	61	+63.636%
2025-09-18	2.7500	2.7500	2.7500	2.7500	0.000%	15	30	+63.636%
2025-09-17	2.8100	2.8100	2.7400	2.7500	-1.079%	5	15	+63.636%
2025-09-15	2.7700	2.7900	2.7700	2.7800	0.000%	12	12	+61.871%