Dark

F20280121C17
F Jan 21 2028 17.00 Call (F280121C00017000)
option OPRA

EOD

Aug 13, 2026

1.50+1.351%(+0.02)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5100	1.5600	1.4700	1.5000	+1.351%	55	7,558	0.000%
2026-08-12	1.5000	1.5000	1.4800	1.4800	-8.642%	25	7,556	+1.351%
2026-08-11	1.6200	1.6200	1.6200	1.6200	+8.725%	3	7,553	-7.407%
2026-08-10	1.4700	1.5500	1.4500	1.4900	-2.614%	14	7,556	+0.671%
2026-08-07	1.5000	1.6100	1.4500	1.5300	+4.795%	78	7,555	-1.961%
2026-08-06	1.5800	1.6000	1.4600	1.4600	-11.515%	97	7,523	+2.740%
2026-08-05	1.8000	1.8000	1.6000	1.6500	-4.070%	153	7,542	-9.091%
2026-08-04	1.6600	1.7200	1.5800	1.7200	-5.495%	115	7,519	-12.791%
2026-08-03	2.0600	2.0600	1.8000	1.8200	-7.143%	52	7,534	-17.582%
2026-07-31	1.8800	1.9800	1.7900	1.9600	-2.000%	446	7,536	-23.469%
2026-07-30	1.9700	2.1500	1.9500	2.0000	-9.502%	94	7,434	-25.000%
2026-07-29	2.3600	2.7400	2.1700	2.2100	+2.791%	280	7,354	-32.127%
2026-07-28	2.0200	2.1900	2.0000	2.1500	+7.500%	487	7,363	-30.233%
2026-07-27	2.0300	2.0400	1.8800	2.0000	+8.108%	129	7,376	-25.000%
2026-07-24	1.8500	1.9300	1.8500	1.8500	+4.520%	107	7,462	-18.919%
2026-07-23	1.7500	1.8000	1.7300	1.7700	-4.839%	62	7,481	-15.254%
2026-07-22	1.8500	2.0200	1.8500	1.8600	+0.541%	62	7,499	-19.355%
2026-07-21	1.7300	1.8900	1.7300	1.8500	+8.824%	35	7,549	-18.919%
2026-07-20	1.8000	1.8000	1.6800	1.7000	-7.104%	72	7,563	-11.765%
2026-07-17	1.7200	1.9500	1.7100	1.8300	+3.977%	586	7,503	-18.033%
2026-07-16	1.8000	1.8400	1.7500	1.7600	-2.222%	160	7,655	-14.773%
2026-07-15	1.7600	1.8500	1.7600	1.8000	+8.434%	69	7,603	-16.667%
2026-07-14	1.7300	1.7600	1.6600	1.6600	-2.924%	81	7,589	-9.639%
2026-07-13	1.8000	1.8700	1.6900	1.7100	-3.933%	674	7,580	-12.281%
2026-07-10	1.6600	1.8200	1.6400	1.7800	+9.202%	262	7,451	-15.730%
2026-07-09	1.5700	1.7900	1.5500	1.6300	+1.875%	148	7,442	-7.975%
2026-07-08	1.6300	1.6300	1.4500	1.6000	-2.439%	63	7,453	-6.250%
2026-07-07	1.7100	1.7200	1.6200	1.6400	-6.286%	236	7,455	-8.537%
2026-07-06	1.6800	1.8000	1.6600	1.7500	+13.636%	929	7,358	-14.286%
2026-07-02	1.6000	1.8100	1.5100	1.5400	-3.750%	68	7,137	-2.597%
2026-07-01	1.7700	1.7700	1.6000	1.6000	-10.112%	19	7,137	-6.250%
2026-06-30	1.8500	1.8500	1.7800	1.7800	-8.718%	14	7,152	-15.730%
2026-06-29	1.9200	2.0000	1.8900	1.9500	+2.094%	270	7,162	-23.077%
2026-06-26	2.0100	2.0100	1.8800	1.9100	-1.546%	203	7,321	-21.466%
2026-06-25	1.9000	2.0000	1.9000	1.9400	+4.301%	45	7,457	-22.680%
2026-06-24	1.8700	1.9400	1.8600	1.8600	-3.627%	203	7,433	-19.355%
2026-06-23	1.8800	1.9800	1.8400	1.9300	-1.026%	847	7,555	-22.280%
2026-06-22	2.1200	2.1300	1.9500	1.9500	+1.036%	26	7,863	-23.077%
2026-06-18	1.8500	1.9300	1.8500	1.9300	-6.311%	410	8,314	-22.280%
2026-06-17	2.1900	2.1900	2.0300	2.0600	-7.207%	271	8,314	-27.184%
2026-06-16	2.3200	2.3300	2.2200	2.2200	-4.310%	182	8,314	-32.432%
2026-06-15	2.3700	2.3700	2.3200	2.3200	-4.132%	52	8,355	-35.345%
2026-06-12	2.3200	2.4200	2.3200	2.4200	+9.502%	10	8,305	-38.017%
2026-06-11	2.2500	2.2500	2.2000	2.2100	+2.791%	5	8,307	-32.127%
2026-06-10	2.3700	2.3700	2.1400	2.1500	-11.157%	38	8,307	-30.233%
2026-06-09	2.7000	2.7300	2.4000	2.4200	-7.985%	8	8,295	-38.017%
2026-06-08	2.7100	2.7100	2.5700	2.6300	+6.911%	6	8,296	-42.966%
2026-06-05	2.6400	2.6700	2.4600	2.4600	-11.191%	67	8,295	-39.024%
2026-06-04	3.0000	3.0200	2.6000	2.7700	-9.180%	671	8,318	-45.848%
2026-06-03	3.1500	3.1700	3.0500	3.0500	-12.857%	35	8,661	-50.820%
2026-06-02	3.2500	3.7000	3.1500	3.5000	-6.667%	12	8,677	-57.143%
2026-06-01	3.8200	3.9500	3.6000	3.7500	-12.791%	24	8,679	-60.000%
2026-05-29	3.7700	4.3800	3.7700	4.3000	+19.444%	478	8,682	-65.116%
2026-05-28	3.1400	3.6000	3.1400	3.6000	+21.622%	2,777	8,748	-58.333%
2026-05-27	2.8500	3.1000	2.8100	2.9600	+12.121%	96	6,989	-49.324%
2026-05-26	2.3000	2.6400	2.3000	2.6400	+15.789%	197	6,939	-43.182%
2026-05-22	1.7200	2.2800	1.7200	2.2800	+52.000%	146	6,964	-34.211%
2026-05-21	1.4500	1.6500	1.4500	1.5000	+5.634%	16	6,965	0.000%
2026-05-20	1.3600	1.4200	1.3600	1.4200	+5.970%	9	6,965	+5.634%
2026-05-19	1.2500	1.3400	1.1700	1.3400	-7.586%	13	6,153	+11.940%
2026-05-18	1.4900	1.5500	1.3400	1.4500	-3.333%	834	6,153	+3.448%
2026-05-15	1.5900	1.5900	1.4300	1.5000	-23.469%	404	6,153	0.000%
2026-05-14	1.5000	2.2000	1.5000	1.9600	+20.988%	356	5,781	-23.469%
2026-05-13	0.7000	1.6200	0.7000	1.6200	+161.290%	321	5,704	-7.407%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-1.587%	11	5,704	+141.935%
2026-05-11	0.7300	0.7300	0.6300	0.6300	-12.500%	18	5,704	+138.095%
2026-05-08	0.7200	0.7200	0.7200	0.7200	+5.882%	1	5,699	+108.333%
2026-05-07	0.6900	0.7000	0.6800	0.6800	0.000%	81	5,698	+120.588%
2026-05-06	0.6700	0.6800	0.6700	0.6800	+15.254%	27	5,658	+120.588%
2026-05-05	0.5900	0.5900	0.5300	0.5900	+7.273%	298	5,657	+154.237%
2026-05-04	0.5500	0.6800	0.5400	0.5500	-15.385%	87	5,489	+172.727%
2026-05-01	0.7500	0.7500	0.6500	0.6500	0.000%	4	5,417	+130.769%
2026-04-30	0.5900	0.6500	0.5400	0.6500	-13.333%	125	5,417	+130.769%
2026-04-29	0.7500	0.7700	0.7000	0.7500	-11.765%	10	5,425	+100.000%
2026-04-28	0.8000	0.8500	0.7600	0.8500	+6.250%	9	5,430	+76.471%
2026-04-27	0.8200	0.8200	0.8000	0.8000	-20.000%	4	5,425	+87.500%
2026-04-24	0.8200	1.0000	0.7500	1.0000	+28.205%	38	5,423	+50.000%
2026-04-23	0.8800	0.8800	0.7800	0.7800	-13.333%	36	5,430	+92.308%
2026-04-22	0.9000	0.9000	0.9000	0.9000	0.000%	3	5,396	+66.667%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+4.651%	1	5,393	+66.667%
2026-04-20	0.9400	0.9400	0.8600	0.8600	-8.511%	9	5,393	+74.419%
2026-04-17	0.9300	0.9700	0.8900	0.9400	+16.049%	53	5,396	+59.574%
2026-04-16	0.8700	0.8700	0.8100	0.8100	-6.897%	54	5,375	+85.185%
2026-04-14	0.8700	0.8700	0.8700	0.8700	+45.000%	1	5,372	+72.414%
2026-04-13	0.7400	0.7400	0.6000	0.6000	-14.286%	17	5,372	+150.000%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-2.778%	4	5,364	+114.286%
2026-04-08	0.6500	0.7400	0.6500	0.7200	+20.000%	53	5,364	+108.333%
2026-04-07	0.5500	0.6000	0.5500	0.6000	0.000%	38	5,375	+150.000%
2026-04-06	0.6300	0.6300	0.5900	0.6000	-6.250%	34	5,370	+150.000%
2026-04-02	0.6300	0.6400	0.6200	0.6400	0.000%	27	5,341	+134.375%
2026-04-01	0.6400	0.6400	0.6400	0.6400	+12.281%	11	5,341	+134.375%
2026-03-31	0.5800	0.6100	0.5500	0.5700	0.000%	1,048	5,330	+163.158%
2026-03-30	0.5700	0.5900	0.5400	0.5700	-8.065%	162	4,564	+163.158%
2026-03-27	0.6200	0.6200	0.6200	0.6200	-1.587%	24	4,404	+141.935%
2026-03-26	0.6300	0.6500	0.6300	0.6300	-4.545%	12	4,380	+138.095%
2026-03-25	0.7000	0.7000	0.6600	0.6600	-2.941%	29	4,380	+127.273%
2026-03-24	0.7000	0.7000	0.6800	0.6800	-1.449%	3	4,362	+120.588%
2026-03-23	0.7500	0.7500	0.6900	0.6900	+2.985%	38	4,360	+117.391%
2026-03-20	0.6500	0.6700	0.6400	0.6700	-1.471%	25	4,358	+123.881%
2026-03-19	0.6800	0.7000	0.6400	0.6800	-5.556%	608	4,350	+120.588%
2026-03-18	0.7300	0.7300	0.6400	0.7200	-2.703%	17	3,753	+108.333%
2026-03-17	0.7700	0.7700	0.7400	0.7400	+8.824%	2	3,738	+102.703%
2026-03-16	0.7000	0.7200	0.6800	0.6800	-2.857%	25	3,738	+120.588%
2026-03-13	0.7500	0.7500	0.7000	0.7000	-9.091%	12	3,731	+114.286%
2026-03-12	0.7700	0.7700	0.7700	0.7700	-3.750%	1	3,719	+94.805%
2026-03-11	0.8500	0.8500	0.7500	0.8000	-12.088%	223	3,718	+87.500%
2026-03-10	0.9000	0.9100	0.8900	0.9100	+21.333%	56	3,520	+64.835%
2026-03-09	0.8000	0.8300	0.7100	0.7500	-10.714%	2,319	3,487	+100.000%
2026-03-06	0.8000	0.8400	0.8000	0.8400	-2.326%	314	2,145	+78.571%
2026-03-05	0.9400	0.9400	0.8500	0.8600	-14.851%	349	1,831	+74.419%
2026-03-04	1.0100	1.0300	1.0100	1.0100	-0.980%	191	1,617	+48.515%
2026-03-03	1.0900	1.0900	0.9600	1.0200	-8.108%	14	1,430	+47.059%
2026-03-02	1.2500	1.2500	1.1100	1.1100	-25.000%	165	1,426	+35.135%
2026-02-27	1.4400	1.5300	1.4400	1.4800	-6.329%	797	1,409	+1.351%
2026-02-26	1.7500	1.7500	1.5800	1.5800	-1.250%	22	1,356	-5.063%
2026-02-25	1.5500	1.6300	1.5500	1.6000	+6.667%	106	1,334	-6.250%
2026-02-24	1.4500	1.6000	1.4500	1.5000	+23.967%	219	1,334	0.000%
2026-02-23	1.2900	1.2900	1.2000	1.2100	-6.923%	13	1,375	+23.967%
2026-02-20	1.4300	1.4300	1.3000	1.3000	-2.985%	2	1,383	+15.385%
2026-02-19	1.3500	1.3500	1.3400	1.3400	-4.965%	4	1,382	+11.940%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-1.399%	1	1,380	+6.383%
2026-02-17	1.4500	1.4500	1.4000	1.4300	+2.143%	14	1,380	+4.895%
2026-02-13	1.5000	1.5300	1.3800	1.4000	0.000%	24	1,366	+7.143%
2026-02-12	0.8200	1.4200	0.8200	1.4000	+19.658%	24	1,366	+7.143%
2026-02-10	1.3000	1.3000	1.1200	1.1700	-3.306%	120	1,366	+28.205%
2026-02-09	1.2700	1.2700	1.2100	1.2100	+15.238%	5	1,248	+23.967%
2026-02-06	1.2100	1.3100	1.0500	1.0500	-10.256%	29	1,245	+42.857%
2026-02-05	1.2200	1.2200	1.1700	1.1700	-10.687%	4	1,235	+28.205%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+6.504%	3	1,235	+14.504%
2026-02-03	1.2300	1.2300	1.2300	1.2300	-3.150%	3	1,232	+21.951%
2026-02-02	1.3600	1.3600	1.2700	1.2700	-6.618%	15	1,232	+18.110%
2026-01-30	1.3900	1.3900	1.2800	1.3600	-2.857%	38	1,217	+10.294%
2026-01-29	1.3900	1.4000	1.3900	1.4000	+6.870%	55	1,244	+7.143%
2026-01-28	1.2900	1.3100	1.2900	1.3100	+1.550%	3	1,240	+14.504%
2026-01-27	1.2600	1.3500	1.2600	1.2900	+7.500%	27	1,240	+16.279%
2026-01-26	1.2200	1.2300	1.1900	1.2000	-2.439%	14	1,234	+25.000%
2026-01-23	1.2900	1.2900	1.1900	1.2300	-1.600%	146	1,238	+21.951%
2026-01-22	1.1000	1.3300	1.1000	1.2500	0.000%	5	1,095	+20.000%
2026-01-21	1.1100	1.3000	1.1100	1.2500	+17.925%	27	1,094	+20.000%
2026-01-20	1.2300	1.2800	1.0600	1.0600	-20.301%	147	1,086	+41.509%
2026-01-16	1.3500	1.4500	1.3100	1.3300	-2.920%	59	926	+12.782%
2026-01-15	1.3700	1.3700	1.3700	1.3700	-1.439%	1	926	+9.489%
2026-01-14	1.4500	1.4500	1.3500	1.3900	+0.725%	111	926	+7.914%
2026-01-13	1.3300	1.3900	1.3300	1.3800	+1.471%	17	917	+8.696%
2026-01-12	1.4500	1.4500	1.3300	1.3600	-9.333%	24	913	+10.294%
2026-01-09	1.5400	1.5500	1.4800	1.5000	-7.407%	32	891	0.000%
2026-01-08	1.3700	1.6200	1.3700	1.6200	+24.615%	84	865	-7.407%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-2.985%	3	834	+15.385%
2026-01-06	1.2500	1.3400	1.2500	1.3400	+7.200%	2	831	+11.940%
2026-01-05	1.1000	1.2500	1.1000	1.2500	+17.925%	8	822	+20.000%
2026-01-02	1.1000	1.1000	1.0600	1.0600	-3.636%	149	822	+41.509%
2025-12-31	1.2500	1.2500	1.1000	1.1000	-2.655%	4	671	+36.364%
2025-12-29	1.1400	1.1400	1.1100	1.1300	-5.833%	4	671	+32.743%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-4.000%	10	671	+25.000%
2025-12-23	1.2000	1.2500	1.1700	1.2500	-0.794%	32	671	+20.000%
2025-12-22	1.2500	1.2600	1.2500	1.2600	+0.800%	6	666	+19.048%
2025-12-19	1.2500	1.2500	1.2500	1.2500	0.000%	1	660	+20.000%
2025-12-18	1.2500	1.2500	1.2500	1.2500	+2.459%	1	659	+20.000%
2025-12-17	1.2200	1.2200	1.2200	1.2200	-12.230%	2	658	+22.951%
2025-12-16	1.3900	1.3900	1.3900	1.3900	+3.731%	2	659	+7.914%
2025-12-15	1.3600	1.3600	1.3200	1.3400	-4.965%	9	661	+11.940%
2025-12-12	1.4000	1.4700	1.4000	1.4100	+2.920%	15	656	+6.383%
2025-12-11	1.3900	1.3900	1.3700	1.3700	+9.600%	5	655	+9.489%
2025-12-10	1.2000	1.2500	1.2000	1.2500	+5.932%	31	653	+20.000%
2025-12-09	1.1700	1.1800	1.1500	1.1800	0.000%	4	642	+27.119%
2025-12-08	1.0900	1.1800	1.0900	1.1800	-2.479%	2	640	+27.119%
2025-12-05	1.1800	1.2100	1.1800	1.2100	-1.626%	74	639	+23.967%
2025-12-04	1.0800	1.2300	1.0800	1.2300	+1.653%	30	570	+21.951%
2025-11-26	1.2100	1.2100	1.2100	1.2100	+0.833%	7	547	+23.967%
2025-11-25	1.2000	1.2000	1.2000	1.2000	+8.108%	4	547	+25.000%
2025-11-21	1.1100	1.1100	1.1100	1.1100	-2.632%	1	547	+35.135%
2025-11-19	1.1400	1.1400	1.1400	1.1400	-8.065%	4	548	+31.579%
2025-11-14	1.3000	1.3000	1.2400	1.2400	-4.615%	3	552	+20.968%
2025-11-13	1.4400	1.4400	1.3000	1.3000	+2.362%	12	555	+15.385%
2025-11-11	1.3000	1.3500	1.2700	1.2700	+11.404%	26	545	+18.110%
2025-11-10	1.2800	1.2800	1.1400	1.1400	-4.202%	3	544	+31.579%
2025-11-07	1.1900	1.2500	1.1900	1.1900	-0.833%	24	543	+26.050%
2025-11-06	1.1200	1.2500	1.1000	1.2000	0.000%	122	521	+25.000%
2025-11-05	1.2000	1.2000	1.2000	1.2000	+9.091%	11	511	+25.000%
2025-11-04	1.0200	1.1000	1.0200	1.1000	+8.911%	7	500	+36.364%
2025-11-03	1.1200	1.1600	1.0100	1.0100	-10.619%	20	501	+48.515%
2025-10-31	1.1300	1.1300	1.1300	1.1300	-4.237%	2	501	+32.743%
2025-10-30	1.1500	1.1800	1.1500	1.1800	-5.600%	47	499	+27.119%
2025-10-29	1.2000	1.2500	1.2000	1.2500	+12.613%	3	527	+20.000%
2025-10-28	1.2000	1.2000	1.1100	1.1100	-2.632%	2	526	+35.135%
2025-10-27	1.4000	1.4000	1.1400	1.1400	-20.833%	102	503	+31.579%
2025-10-24	1.1500	1.4800	1.1500	1.4400	+60.000%	297	503	+4.167%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+1.124%	23	384	+66.667%
2025-10-22	0.9400	0.9500	0.8900	0.8900	-5.319%	41	381	+68.539%
2025-10-21	0.8000	0.9600	0.8000	0.9400	+18.987%	13	346	+59.574%
2025-10-20	0.8000	0.8000	0.7400	0.7900	+1.282%	7	335	+89.873%
2025-10-17	0.7800	0.7800	0.7800	0.7800	+6.849%	1	331	+92.308%
2025-10-16	0.7300	0.7300	0.7300	0.7300	-3.947%	6	331	+105.479%
2025-10-15	0.7600	0.7600	0.7600	0.7600	+16.923%	2	326	+97.368%
2025-10-14	0.6200	0.6800	0.6200	0.6500	-5.797%	3	326	+130.769%
2025-10-10	0.6900	0.6900	0.6900	0.6900	-10.390%	2	327	+117.391%
2025-10-08	0.7700	0.7700	0.7700	0.7700	-6.098%	1	325	+94.805%
2025-10-07	0.8000	0.8300	0.7700	0.8200	-19.608%	19	325	+82.927%
2025-10-06	0.9400	1.0200	0.9400	1.0200	+27.500%	24	323	+47.059%
2025-10-03	0.8000	0.8000	0.8000	0.8000	+1.266%	1	313	+87.500%
2025-10-02	0.7800	0.8400	0.7800	0.7900	-3.659%	54	313	+89.873%
2025-10-01	0.8000	0.8200	0.7600	0.8200	+10.811%	88	260	+82.927%
2025-09-30	0.7700	0.7700	0.7400	0.7400	0.000%	21	199	+102.703%
2025-09-29	0.7600	0.7600	0.7100	0.7400	0.000%	37	178	+102.703%
2025-09-26	0.7200	0.8200	0.7200	0.7400	+10.448%	56	144	+102.703%
2025-09-24	0.6700	0.6700	0.6700	0.6700	+3.077%	2	98	+123.881%
2025-09-22	0.6500	0.6500	0.6500	0.6500	+8.333%	2	96	+130.769%
2025-09-17	0.6400	0.6500	0.6000	0.6000	-1.639%	18	94	+150.000%
2025-09-16	0.7000	0.7000	0.6100	0.6100	-4.688%	17	77	+145.902%
2025-09-15	0.6400	0.6400	0.6400	0.6400	0.000%	60	60	+134.375%