Dark

F20280121C20
F Jan 21 2028 20.00 Call (F280121C00020000)
option OPRA

EOD

Aug 13, 2026

0.95000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0100	1.0100	0.9500	0.9500	0.000%	22	3,591	0.000%
2026-08-11	1.0300	1.0400	0.9500	0.9500	-4.040%	34	3,571	0.000%
2026-08-10	0.9700	0.9900	0.9500	0.9900	-1.000%	6	3,557	-4.040%
2026-08-07	0.9300	1.0100	0.9300	1.0000	0.000%	32	3,556	-5.000%
2026-08-06	1.0200	1.0200	0.9900	1.0000	-9.091%	25	3,540	-5.000%
2026-08-05	1.2100	1.2100	1.1000	1.1000	+4.762%	27	3,515	-13.636%
2026-08-04	1.0500	1.1100	1.0100	1.0500	-12.500%	146	3,510	-9.524%
2026-08-03	1.2500	1.2500	1.2000	1.2000	-6.977%	55	3,486	-20.833%
2026-07-31	1.2500	1.3000	1.2000	1.2900	-5.839%	138	3,431	-26.357%
2026-07-30	1.3500	1.4000	1.3500	1.3700	-8.667%	6	3,318	-30.657%
2026-07-29	1.6500	1.9500	1.5000	1.5000	+3.448%	37	3,317	-36.667%
2026-07-28	1.3700	1.4500	1.3700	1.4500	+16.000%	235	3,341	-34.483%
2026-07-24	1.2500	1.2500	1.2500	1.2500	+4.167%	1	3,167	-24.000%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-4.000%	15	3,168	-20.833%
2026-07-22	1.2800	1.2800	1.2500	1.2500	+1.626%	3	3,153	-24.000%
2026-07-21	1.1500	1.2800	1.1500	1.2300	+6.034%	9	3,152	-22.764%
2026-07-20	1.1600	1.1600	1.1600	1.1600	-6.452%	10	3,152	-18.103%
2026-07-17	1.2400	1.2400	1.1900	1.2400	+0.813%	21	3,142	-23.387%
2026-07-16	1.2100	1.2300	1.2100	1.2300	+0.820%	10	3,143	-22.764%
2026-07-15	1.1800	1.2500	1.1500	1.2200	+7.018%	39	3,138	-22.131%
2026-07-14	1.1400	1.1400	1.1400	1.1400	+4.587%	1	3,120	-16.667%
2026-07-09	1.0500	1.1000	1.0300	1.0900	-3.540%	42	3,119	-12.844%
2026-07-07	1.1300	1.1300	1.1300	1.1300	-5.833%	1	3,102	-15.929%
2026-07-06	1.0900	1.2200	1.0900	1.2000	+18.812%	48	3,102	-20.833%
2026-07-02	1.2100	1.2100	1.0100	1.0100	-15.126%	38	3,081	-5.941%
2026-07-01	1.1900	1.1900	1.1900	1.1900	-3.252%	1	3,081	-20.168%
2026-06-30	1.2800	1.3000	1.2300	1.2300	-12.143%	4	3,082	-22.764%
2026-06-29	1.3000	1.4000	1.3000	1.4000	+2.941%	54	3,081	-32.143%
2026-06-26	1.3700	1.3700	1.3500	1.3600	-2.158%	53	3,080	-30.147%
2026-06-25	1.4000	1.4100	1.3900	1.3900	+9.449%	12	3,031	-31.655%
2026-06-24	1.2600	1.4700	1.2600	1.2700	-5.926%	11	3,031	-25.197%
2026-06-23	1.3300	1.3500	1.2600	1.3500	0.000%	123	3,036	-29.630%
2026-06-22	1.5000	1.5800	1.3500	1.3500	0.000%	7	3,104	-29.630%
2026-06-18	1.3800	1.3900	1.3100	1.3500	-3.571%	157	3,058	-29.630%
2026-06-17	1.5600	1.5600	1.4000	1.4000	-9.677%	39	3,058	-32.143%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-6.061%	44	3,058	-38.710%
2026-06-15	1.6300	1.7000	1.6300	1.6500	-2.941%	107	3,063	-42.424%
2026-06-12	1.6300	1.7300	1.6300	1.7000	+10.390%	74	3,083	-44.118%
2026-06-11	1.5000	1.5900	1.5000	1.5400	+0.654%	127	3,145	-38.312%
2026-06-10	1.6500	1.6500	1.5100	1.5300	-13.559%	41	3,152	-37.908%
2026-06-09	1.9000	1.9400	1.6700	1.7700	-5.851%	311	3,130	-46.328%
2026-06-08	1.9400	1.9400	1.8800	1.8800	+4.444%	201	2,933	-49.468%
2026-06-05	1.9200	1.9200	1.6900	1.8000	-11.765%	134	2,985	-47.222%
2026-06-04	2.3000	2.3000	1.9400	2.0400	-9.735%	137	3,051	-53.431%
2026-06-03	2.3000	2.5500	2.2500	2.2600	-9.600%	82	2,993	-57.965%
2026-06-02	2.5000	2.8600	2.4000	2.5000	-10.714%	162	3,025	-62.000%
2026-06-01	3.3000	3.3000	2.8000	2.8000	-14.110%	73	3,116	-66.071%
2026-05-29	2.7400	3.4000	2.7400	3.2600	+26.357%	441	3,125	-70.859%
2026-05-28	2.2700	2.6500	2.2700	2.5800	+17.808%	689	2,929	-63.178%
2026-05-27	1.9900	2.2200	1.9900	2.1900	+17.112%	159	3,007	-56.621%
2026-05-26	1.4900	1.9500	1.4500	1.8700	+21.429%	248	2,998	-49.198%
2026-05-22	1.1500	1.5400	1.1500	1.5400	+60.417%	195	3,048	-38.312%
2026-05-21	0.9300	1.0700	0.9300	0.9600	+1.053%	9	3,052	-1.042%
2026-05-20	0.8300	0.9900	0.8300	0.9500	+3.261%	54	3,052	0.000%
2026-05-19	0.7300	0.9400	0.7300	0.9200	+6.977%	114	3,088	+3.261%
2026-05-18	1.1200	1.1200	0.8300	0.8600	-17.308%	300	3,088	+10.465%
2026-05-15	1.2200	1.2200	0.9500	1.0400	-22.388%	197	3,088	-8.654%
2026-05-14	0.9200	1.5200	0.9200	1.3400	+34.000%	916	3,165	-29.104%
2026-05-13	0.4300	1.0000	0.4300	1.0000	+150.000%	262	2,448	-5.000%
2026-05-12	0.4300	0.4300	0.3400	0.4000	+29.032%	44	2,448	+137.500%
2026-05-11	0.3800	0.3800	0.3100	0.3100	-18.421%	430	2,448	+206.452%
2026-05-08	0.3800	0.3800	0.3800	0.3800	+5.556%	10	2,448	+150.000%
2026-05-07	0.3700	0.3700	0.3600	0.3600	-5.263%	104	2,438	+163.889%
2026-05-06	0.3900	0.4000	0.3800	0.3800	+18.750%	28	2,334	+150.000%
2026-05-05	0.3200	0.3400	0.3000	0.3200	+14.286%	42	2,306	+196.875%
2026-05-04	0.3300	0.3300	0.2800	0.2800	-24.324%	8	2,279	+239.286%
2026-05-01	0.4200	0.4200	0.3300	0.3700	0.000%	52	2,219	+156.757%
2026-04-30	0.3300	0.4800	0.3100	0.3700	-11.905%	10	2,219	+156.757%
2026-04-29	0.4400	0.4400	0.4200	0.4200	+2.439%	51	2,212	+126.190%
2026-04-27	0.4800	0.4800	0.4100	0.4100	-2.381%	21	2,161	+131.707%
2026-04-24	0.4000	0.4200	0.4000	0.4200	0.000%	31	2,146	+126.190%
2026-04-23	0.4200	0.4200	0.4000	0.4200	-6.667%	33	2,146	+126.190%
2026-04-22	0.4700	0.5100	0.4500	0.4500	-6.250%	186	2,161	+111.111%
2026-04-20	0.5100	0.5100	0.4800	0.4800	-7.692%	41	2,062	+97.917%
2026-04-17	0.5000	0.5400	0.5000	0.5200	+23.810%	18	2,021	+82.692%
2026-04-16	0.5000	0.5000	0.4200	0.4200	-16.000%	10	2,032	+126.190%
2026-04-15	0.4100	0.5000	0.4100	0.5000	+8.696%	2	2,023	+90.000%
2026-04-14	0.4000	0.4800	0.4000	0.4600	+21.053%	65	2,023	+106.522%
2026-04-09	0.3800	0.3800	0.3800	0.3800	-7.317%	400	2,023	+150.000%
2026-04-08	0.4100	0.4100	0.4000	0.4100	+24.242%	46	2,023	+131.707%
2026-04-07	0.3400	0.3400	0.3300	0.3300	0.000%	9	1,982	+187.879%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,987	+187.879%
2026-04-02	0.3400	0.3400	0.3400	0.3400	0.000%	2	1,988	+179.412%
2026-04-01	0.4000	0.4000	0.3400	0.3400	+9.677%	5	1,988	+179.412%
2026-03-31	0.3300	0.3500	0.3100	0.3100	-3.125%	41	1,987	+206.452%
2026-03-30	0.3600	0.3600	0.2900	0.3200	-8.571%	24	1,967	+196.875%
2026-03-27	0.3500	0.3700	0.3500	0.3500	-12.500%	19	1,946	+171.429%
2026-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	40	1,930	+137.500%
2026-03-23	0.4200	0.4500	0.3600	0.4000	-13.043%	28	1,930	+137.500%
2026-03-19	0.4600	0.4600	0.4600	0.4600	+2.222%	3	1,949	+106.522%
2026-03-18	0.4400	0.4500	0.4400	0.4500	+4.651%	2	1,946	+111.111%
2026-03-17	0.4300	0.4400	0.4100	0.4300	+10.256%	25	1,946	+120.930%
2026-03-16	0.4400	0.4400	0.3900	0.3900	-9.302%	19	1,944	+143.590%
2026-03-13	0.4500	0.5300	0.4300	0.4300	-14.000%	51	1,954	+120.930%
2026-03-12	0.4100	0.5000	0.4100	0.5000	+16.279%	5	1,909	+90.000%
2026-03-11	0.5100	0.5100	0.4300	0.4300	-20.370%	13	1,904	+120.930%
2026-03-09	0.4300	0.5400	0.4200	0.5400	-5.263%	20	1,892	+75.926%
2026-03-06	0.4500	0.5700	0.4500	0.5700	+14.000%	406	1,880	+66.667%
2026-03-05	0.6900	0.6900	0.4500	0.5000	-16.667%	166	2,188	+90.000%
2026-03-04	0.6100	0.6500	0.5900	0.6000	-6.250%	18	2,030	+58.333%
2026-03-03	0.6300	0.6400	0.6300	0.6400	-9.859%	6	2,030	+48.438%
2026-03-02	0.8300	0.8300	0.6600	0.7100	-10.127%	13	2,027	+33.803%
2026-02-27	0.9400	0.9500	0.7900	0.7900	-12.222%	9	2,031	+20.253%
2026-02-26	1.0000	1.0100	0.9000	0.9000	-8.163%	37	2,029	+5.556%
2026-02-25	0.9500	0.9800	0.8800	0.9800	+7.692%	27	1,994	-3.061%
2026-02-24	0.9000	0.9200	0.8800	0.9100	+13.750%	24	1,994	+4.396%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+3.896%	3	1,973	+18.750%
2026-02-18	0.8400	0.8400	0.7700	0.7700	-4.938%	8	1,970	+23.377%
2026-02-17	0.8100	0.8100	0.8100	0.8100	+1.250%	35	1,967	+17.284%
2026-02-13	0.8500	0.8500	0.8000	0.8000	+1.266%	110	1,953	+18.750%
2026-02-12	0.5000	0.8400	0.5000	0.7900	-5.952%	48	1,953	+20.253%
2026-02-10	0.8400	0.8400	0.8400	0.8400	+13.514%	3	1,923	+13.095%
2026-02-09	0.6900	0.7400	0.6900	0.7400	-1.333%	2	1,920	+28.378%
2026-02-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,920	+26.667%
2026-02-05	0.6900	0.7000	0.6900	0.7000	-7.895%	127	1,920	+35.714%
2026-02-03	0.7900	0.7900	0.7600	0.7600	+1.333%	2	1,913	+25.000%
2026-02-02	0.8200	0.9200	0.7500	0.7500	-2.597%	8	1,912	+26.667%
2026-01-30	0.7800	0.7800	0.7700	0.7700	+5.479%	3	1,907	+23.377%
2026-01-28	0.8000	0.9800	0.7000	0.7300	-18.889%	26	1,907	+30.137%
2026-01-27	0.9000	0.9000	0.9000	0.9000	+18.421%	10	1,889	+5.556%
2026-01-23	0.7600	0.7600	0.7600	0.7600	-5.000%	1	1,889	+25.000%
2026-01-22	0.7600	0.8100	0.7600	0.8000	+3.896%	51	1,889	+18.750%
2026-01-21	0.7500	0.8400	0.7200	0.7700	+13.235%	134	1,868	+23.377%
2026-01-20	0.6900	0.8000	0.6600	0.6800	-5.556%	491	1,739	+39.706%
2026-01-16	0.8400	0.9000	0.7200	0.7200	-15.294%	469	1,298	+31.944%
2026-01-15	0.6800	0.8500	0.6800	0.8500	+7.595%	5	1,298	+11.765%
2026-01-14	0.7800	0.7900	0.6100	0.7900	-2.469%	4	1,297	+20.253%
2026-01-13	0.8000	0.8100	0.8000	0.8100	-4.706%	57	1,297	+17.284%
2026-01-12	0.8300	0.8500	0.8300	0.8500	-5.556%	3	1,245	+11.765%
2026-01-09	0.8500	0.9000	0.8500	0.9000	-8.163%	3	1,244	+5.556%
2026-01-08	0.8200	0.9900	0.8200	0.9800	+30.667%	83	1,243	-3.061%
2026-01-07	0.7500	0.7900	0.7500	0.7500	-5.063%	35	1,242	+26.667%
2026-01-06	0.7000	0.7900	0.7000	0.7900	+17.910%	20	1,237	+20.253%
2026-01-02	0.6700	0.6700	0.6600	0.6700	+1.515%	600	1,236	+41.791%
2025-12-31	0.6600	0.6600	0.6600	0.6600	+1.538%	4	722	+43.939%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-13.333%	1	722	+46.154%
2025-12-19	0.7500	0.7500	0.7500	0.7500	+5.634%	105	721	+26.667%
2025-12-17	0.7700	0.7700	0.7100	0.7100	-13.415%	2	726	+33.803%
2025-12-16	0.8500	0.8500	0.8100	0.8200	0.000%	21	726	+15.854%
2025-12-15	0.8200	0.8200	0.8200	0.8200	-4.651%	3	713	+15.854%
2025-12-12	0.8600	0.8600	0.8600	0.8600	-9.474%	2	713	+10.465%
2025-12-11	0.7500	0.9500	0.7500	0.9500	+23.377%	92	715	0.000%
2025-12-10	0.6800	0.7700	0.6800	0.7700	+2.667%	35	709	+23.377%
2025-12-03	0.7500	0.7500	0.7500	0.7500	-3.846%	20	713	+26.667%
2025-12-02	0.7800	0.7800	0.7800	0.7800	+9.859%	1	693	+21.795%
2025-12-01	0.7100	0.7100	0.7100	0.7100	-5.333%	1	692	+33.803%
2025-11-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	691	+26.667%
2025-11-26	0.7500	0.7500	0.7500	0.7500	-1.316%	21	670	+26.667%
2025-11-25	0.7600	0.7600	0.7600	0.7600	+8.571%	1	670	+25.000%
2025-11-21	0.6200	0.7000	0.6200	0.7000	+12.903%	102	669	+35.714%
2025-11-20	0.6400	0.6400	0.6200	0.6200	-10.145%	55	667	+53.226%
2025-11-19	0.6900	0.6900	0.6900	0.6900	-4.167%	2	662	+37.681%
2025-11-17	0.7200	0.7200	0.7200	0.7200	0.000%	1	660	+31.944%
2025-11-14	0.7800	0.7900	0.7200	0.7200	-14.286%	5	659	+31.944%
2025-11-12	0.7500	0.8400	0.7500	0.8400	+20.000%	26	661	+13.095%
2025-11-11	0.7700	0.8100	0.7000	0.7000	0.000%	266	660	+35.714%
2025-11-10	0.8300	0.8300	0.7000	0.7000	-6.667%	4	548	+35.714%
2025-11-07	0.7900	0.7900	0.7500	0.7500	0.000%	6	548	+26.667%
2025-11-06	0.7500	0.7500	0.7500	0.7500	+5.634%	10	542	+26.667%
2025-11-05	0.6800	0.7100	0.6800	0.7100	+12.698%	31	532	+33.803%
2025-11-04	0.6700	0.6700	0.6300	0.6300	-8.696%	2	501	+50.794%
2025-11-03	0.6900	0.6900	0.6900	0.6900	-2.817%	1	500	+37.681%
2025-10-31	0.7100	0.7100	0.7100	0.7100	+2.899%	1	500	+33.803%
2025-10-30	0.9700	0.9700	0.6900	0.6900	-15.854%	142	499	+37.681%
2025-10-29	0.6900	0.8900	0.6900	0.8200	+18.841%	32	594	+15.854%
2025-10-28	0.7000	0.8100	0.6900	0.6900	-13.750%	207	616	+37.681%
2025-10-27	0.8500	0.8500	0.7000	0.8000	-11.111%	21	421	+18.750%
2025-10-24	0.5800	0.9000	0.5800	0.9000	+63.636%	79	421	+5.556%
2025-10-23	0.5600	0.5600	0.5500	0.5500	-3.509%	42	363	+72.727%
2025-10-22	0.5700	0.5700	0.5700	0.5700	-6.557%	5	321	+66.667%
2025-10-21	0.5200	0.6100	0.5200	0.6100	+29.787%	182	316	+55.738%
2025-10-20	0.4700	0.4700	0.4700	0.4700	+2.174%	10	176	+102.128%
2025-10-17	0.4600	0.4600	0.4600	0.4600	+2.222%	1	166	+106.522%
2025-10-16	0.4500	0.4500	0.4500	0.4500	+9.756%	15	165	+111.111%
2025-10-15	0.4100	0.4100	0.4100	0.4100	-2.381%	2	165	+131.707%
2025-10-13	0.4200	0.4200	0.4200	0.4200	-2.326%	16	163	+126.190%
2025-10-09	0.4300	0.4300	0.4300	0.4300	-14.000%	17	159	+120.930%
2025-10-08	0.4700	0.5000	0.4700	0.5000	-1.961%	6	154	+90.000%
2025-10-07	0.5000	0.5100	0.4900	0.5100	-19.048%	25	149	+86.275%
2025-10-06	0.5800	0.6300	0.5800	0.6300	+1.613%	69	129	+50.794%
2025-10-03	0.5500	0.6200	0.5500	0.6200	+24.000%	12	110	+53.226%
2025-10-02	0.4900	0.5000	0.4900	0.5000	0.000%	7	108	+90.000%
2025-10-01	0.4500	0.5000	0.4500	0.5000	+13.636%	43	108	+90.000%
2025-09-30	0.4400	0.4400	0.4400	0.4400	-6.383%	1	100	+115.909%
2025-09-29	0.4700	0.4700	0.4700	0.4700	+4.444%	2	100	+102.128%
2025-09-26	0.4300	0.4600	0.4300	0.4500	+15.385%	83	100	+111.111%
2025-09-25	0.3900	0.3900	0.3800	0.3900	+8.333%	10	17	+143.590%
2025-09-24	0.3600	0.3600	0.3600	0.3600	-2.703%	6	7	+163.889%
2025-09-19	0.3700	0.3700	0.3700	0.3700	0.000%	1	1	+156.757%