Dark

F20280121C22
F Jan 21 2028 22.00 Call (F280121C00022000)
option OPRA

EOD

Aug 12, 2026

0.7400-5.128%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.7400	0.7400	0.7400	0.7400	-5.128%	1	1,884	0.000%
2026-08-11	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,884	-5.128%
2026-08-05	0.8500	0.8500	0.8500	0.8500	+2.410%	10	1,884	-12.941%
2026-08-04	0.8500	0.8500	0.7800	0.8300	-6.742%	133	1,889	-10.843%
2026-08-03	1.0000	1.0000	0.8900	0.8900	-7.292%	7	1,889	-16.854%
2026-07-31	0.9600	0.9600	0.9600	0.9600	-5.882%	5	1,895	-22.917%
2026-07-30	0.9800	1.0200	0.9800	1.0200	-19.048%	2	1,900	-27.451%
2026-07-29	1.2000	1.3300	1.2000	1.2600	+26.000%	28	1,901	-41.270%
2026-07-27	1.0900	1.0900	1.0000	1.0000	+11.111%	2	1,913	-26.000%
2026-07-23	0.8500	0.9000	0.8500	0.9000	-6.250%	4	1,912	-17.778%
2026-07-22	1.0100	1.0100	0.9600	0.9600	+2.128%	12	1,915	-22.917%
2026-07-21	0.9400	0.9400	0.9400	0.9400	+6.818%	4	1,916	-21.277%
2026-07-20	0.8800	0.8800	0.8800	0.8800	-7.368%	2	1,918	-15.909%
2026-07-17	0.9300	0.9500	0.9300	0.9500	-1.042%	3	1,919	-22.105%
2026-07-16	0.9600	0.9600	0.9600	0.9600	+1.053%	1	1,919	-22.917%
2026-07-15	0.9400	1.0000	0.9400	0.9500	-1.042%	38	1,920	-22.105%
2026-07-10	0.8200	0.9600	0.8200	0.9600	+6.667%	4	1,920	-22.917%
2026-07-07	0.9200	0.9200	0.9000	0.9000	-6.250%	5	1,924	-17.778%
2026-07-06	0.9700	0.9700	0.9600	0.9600	+11.628%	4	1,921	-22.917%
2026-07-02	0.9900	0.9900	0.8400	0.8600	-9.474%	31	1,892	-13.953%
2026-07-01	0.9900	0.9900	0.8500	0.9500	-11.215%	18	1,892	-22.105%
2026-06-30	1.0700	1.0700	1.0700	1.0700	-0.926%	1	1,887	-30.841%
2026-06-25	1.0700	1.1500	1.0700	1.0800	+5.882%	48	1,886	-31.481%
2026-06-24	1.1100	1.1100	1.0200	1.0200	-10.526%	7	1,876	-27.451%
2026-06-23	1.1000	1.1400	1.0900	1.1400	-4.202%	7	1,881	-35.088%
2026-06-22	1.1900	1.1900	1.1900	1.1900	+2.586%	2	1,874	-37.815%
2026-06-17	1.2300	1.2300	1.1600	1.1600	-7.937%	72	1,801	-36.207%
2026-06-16	1.2600	1.2600	1.2600	1.2600	-6.667%	32	1,801	-41.270%
2026-06-15	1.4500	1.4500	1.3500	1.3500	+0.746%	2	1,769	-45.185%
2026-06-12	1.3500	1.3500	1.3400	1.3400	-1.471%	2	1,769	-44.776%
2026-06-11	1.2000	1.4000	1.2000	1.3600	+13.333%	17	1,768	-45.588%
2026-06-10	1.4100	1.4100	1.2000	1.2000	-11.111%	5	1,758	-38.333%
2026-06-09	1.3700	1.4000	1.3500	1.3500	-4.255%	55	1,755	-45.185%
2026-06-05	1.5600	1.6600	1.4100	1.4100	-13.497%	21	1,738	-47.518%
2026-06-04	1.7900	1.7900	1.6300	1.6300	-10.440%	48	1,748	-54.601%
2026-06-03	1.7700	2.0100	1.7700	1.8200	-15.741%	73	1,725	-59.341%
2026-06-02	2.1000	2.3200	1.9000	2.1600	-12.903%	157	1,725	-65.741%
2026-06-01	2.2800	2.5400	2.2500	2.4800	-11.429%	160	1,825	-70.161%
2026-05-29	2.5000	2.8000	2.5000	2.8000	+27.273%	168	1,915	-73.571%
2026-05-28	1.8500	2.2000	1.8500	2.2000	+24.294%	70	1,827	-66.364%
2026-05-27	1.7000	1.8000	1.6000	1.7700	+14.194%	78	1,838	-58.192%
2026-05-26	1.2700	1.5600	1.2700	1.5500	+26.016%	40	1,862	-52.258%
2026-05-22	0.9800	1.2700	0.9800	1.2300	+75.714%	134	1,905	-39.837%
2026-05-21	0.6400	0.7200	0.6400	0.7000	-2.778%	23	1,928	+5.714%
2026-05-20	0.6900	0.7200	0.6900	0.7200	-1.370%	12	1,928	+2.778%
2026-05-19	0.6300	0.7300	0.6300	0.7300	+7.353%	9	1,886	+1.370%
2026-05-18	0.7800	0.8000	0.6800	0.6800	-11.688%	45	1,886	+8.824%
2026-05-15	0.8700	0.8700	0.7700	0.7700	-24.510%	11	1,886	-3.896%
2026-05-14	0.6400	1.1500	0.5900	1.0200	+45.714%	791	1,891	-27.451%
2026-05-13	0.3200	0.7400	0.3200	0.7000	+204.348%	245	2,066	+5.714%
2026-05-12	0.1500	0.2500	0.1500	0.2300	-17.857%	23	2,066	+221.739%
2026-05-11	0.2500	0.2800	0.2500	0.2800	+7.692%	9	2,066	+164.286%
2026-05-08	0.2500	0.2600	0.2500	0.2600	-3.704%	3	2,057	+184.615%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+22.727%	8	2,059	+174.074%
2026-05-05	0.1500	0.2200	0.1500	0.2200	+15.789%	9	2,051	+236.364%
2026-05-04	0.2300	0.2300	0.1900	0.1900	-17.391%	72	2,051	+289.474%
2026-05-01	0.2400	0.2400	0.2300	0.2300	-23.333%	49	2,066	+221.739%
2026-04-30	0.2400	0.3000	0.2200	0.3000	+3.448%	130	2,066	+146.667%
2026-04-29	0.3300	0.3300	0.2900	0.2900	-6.452%	3	2,005	+155.172%
2026-04-28	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,002	+138.710%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-3.226%	1	2,001	+146.667%
2026-04-24	0.3200	0.3200	0.2900	0.3100	-3.125%	164	2,002	+138.710%
2026-04-23	0.3200	0.3200	0.3200	0.3200	-3.030%	5	1,973	+131.250%
2026-04-22	0.3200	0.3300	0.3200	0.3300	-5.714%	20	1,968	+124.242%
2026-04-21	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,947	+111.429%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-22.222%	4	1,947	+111.429%
2026-04-17	0.3200	0.4500	0.3200	0.4500	+50.000%	17	1,943	+64.444%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-3.226%	50	1,926	+146.667%
2026-04-14	0.3100	0.3100	0.3100	0.3100	+6.897%	18	1,876	+138.710%
2026-04-08	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,858	+155.172%
2026-04-07	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,858	+221.739%
2026-04-02	0.2500	0.2500	0.2400	0.2400	-17.241%	7	1,851	+208.333%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+31.818%	2	1,851	+155.172%
2026-03-31	0.2200	0.2200	0.2200	0.2200	-24.138%	18	1,851	+236.364%
2026-03-25	0.2900	0.2900	0.2900	0.2900	0.000%	2	1,841	+155.172%
2026-03-24	0.3600	0.3600	0.2900	0.2900	+3.571%	28	1,839	+155.172%
2026-03-19	0.2900	0.3500	0.2700	0.2800	-3.448%	55	1,825	+164.286%
2026-03-18	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,770	+155.172%
2026-03-16	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,769	+146.667%
2026-03-12	0.3000	0.3000	0.3000	0.3000	-6.250%	3	1,768	+146.667%
2026-03-11	0.3500	0.3500	0.3200	0.3200	-11.111%	23	1,768	+131.250%
2026-03-10	0.3600	0.3600	0.3600	0.3600	+9.091%	5	1,765	+105.556%
2026-03-06	0.3300	0.3300	0.3100	0.3300	-13.158%	9	1,770	+124.242%
2026-03-05	0.3800	0.3800	0.3800	0.3800	-13.636%	1	1,762	+94.737%
2026-03-04	0.4400	0.4400	0.4400	0.4400	+4.762%	1	1,762	+68.182%
2026-03-03	0.4800	0.4800	0.4200	0.4200	-12.500%	76	1,761	+76.190%
2026-03-02	0.6800	0.6800	0.4800	0.4800	-27.273%	102	1,685	+54.167%
2026-02-27	0.6700	0.6900	0.4500	0.6600	+10.000%	17	1,585	+12.121%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,596	+23.333%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+18.644%	10	1,596	+5.714%
2026-02-20	0.5900	0.5900	0.5900	0.5900	+5.357%	10	1,586	+25.424%
2026-02-19	0.5600	0.5600	0.5600	0.5600	-6.667%	1	1,576	+32.143%
2026-02-18	0.5700	0.6000	0.5700	0.6000	0.000%	2	1,577	+23.333%
2026-02-17	0.6300	0.6300	0.6000	0.6000	+1.695%	11	1,577	+23.333%
2026-02-13	0.6000	0.6100	0.5900	0.5900	+7.273%	72	1,589	+25.424%
2026-02-12	0.5000	0.5600	0.5000	0.5500	+12.245%	89	1,589	+34.545%
2026-02-11	0.4900	0.4900	0.4900	0.4900	-5.769%	5	1,668	+51.020%
2026-02-10	0.5200	0.5200	0.5200	0.5200	-3.704%	75	1,673	+42.308%
2026-02-06	0.5200	0.5400	0.5200	0.5400	+3.846%	25	1,598	+37.037%
2026-02-04	0.5200	0.5200	0.5200	0.5200	+4.000%	20	1,573	+42.308%
2026-02-02	0.5300	0.5300	0.5000	0.5000	0.000%	21	1,593	+48.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-27.536%	1	1,607	+48.000%
2026-01-27	0.6000	0.6900	0.6000	0.6900	+38.000%	20	1,608	+7.246%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-15.254%	5	1,588	+48.000%
2026-01-20	0.5900	0.5900	0.5900	0.5900	+15.686%	1	1,583	+25.424%
2026-01-16	0.6000	0.6000	0.5100	0.5100	-12.069%	10	1,576	+45.098%
2026-01-14	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,576	+27.586%
2026-01-13	0.5800	0.6000	0.5800	0.6000	+33.333%	110	1,577	+23.333%
2026-01-12	0.5600	0.5900	0.4500	0.4500	-28.571%	7	1,687	+64.444%
2026-01-09	0.6300	0.6300	0.6300	0.6300	-7.353%	10	1,690	+17.460%
2026-01-08	0.5700	0.6800	0.5500	0.6800	+19.298%	27	1,700	+8.824%
2026-01-07	0.5700	0.5700	0.5700	0.5700	+29.545%	100	1,696	+29.825%
2026-01-06	0.4400	0.4400	0.4400	0.4400	-22.807%	1	1,696	+68.182%
2026-01-05	0.4700	0.5700	0.4700	0.5700	+26.667%	6	1,701	+29.825%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-10.000%	11	1,701	+64.444%
2025-12-31	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,689	+48.000%
2025-12-30	0.4000	0.5400	0.4000	0.4900	-10.909%	23	1,689	+51.020%
2025-12-26	0.5500	0.5500	0.5500	0.5500	+17.021%	5	1,705	+34.545%
2025-12-23	0.4700	0.4700	0.4700	0.4700	-14.545%	15	1,705	+57.447%
2025-12-22	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,690	+34.545%
2025-12-19	0.5100	0.5600	0.5100	0.5600	-3.448%	5	1,690	+32.143%
2025-12-17	0.5800	0.5800	0.5800	0.5800	+1.754%	2	1,690	+27.586%
2025-12-16	0.5700	0.5700	0.5700	0.5700	-13.636%	46	1,688	+29.825%
2025-12-15	0.6600	0.6600	0.6600	0.6600	+10.000%	2	1,734	+12.121%
2025-12-12	0.5500	0.6000	0.5500	0.6000	-3.226%	2	1,732	+23.333%
2025-12-11	0.6200	0.6200	0.6200	0.6200	+12.727%	10	1,734	+19.355%
2025-12-10	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,744	+34.545%
2025-12-05	0.5000	0.5000	0.5000	0.5000	-3.846%	14	1,734	+48.000%
2025-12-04	0.5500	0.5500	0.5200	0.5200	-1.887%	14	1,720	+42.308%
2025-12-03	0.5300	0.5400	0.5300	0.5300	+1.923%	126	1,710	+39.623%
2025-12-02	0.5000	0.5200	0.5000	0.5200	-10.345%	101	1,584	+42.308%
2025-12-01	0.5400	0.5800	0.5400	0.5800	+1.754%	52	1,484	+27.586%
2025-11-28	0.5900	0.5900	0.5600	0.5700	-1.724%	88	1,432	+29.825%
2025-11-26	0.5400	0.5800	0.5400	0.5800	+5.455%	110	1,244	+27.586%
2025-11-25	0.5600	0.5700	0.5500	0.5500	+10.000%	56	1,244	+34.545%
2025-11-24	0.5200	0.5200	0.5000	0.5000	+11.111%	2	1,190	+48.000%
2025-11-21	0.5000	0.5000	0.4500	0.4500	-2.174%	5	1,190	+64.444%
2025-11-20	0.4500	0.5000	0.4400	0.4600	-13.208%	37	1,187	+60.870%
2025-11-19	0.5700	0.5700	0.5300	0.5300	-3.636%	21	1,174	+39.623%
2025-11-18	0.5300	0.5500	0.5000	0.5500	+3.774%	55	1,171	+34.545%
2025-11-17	0.5600	0.5600	0.5000	0.5300	-7.018%	72	1,126	+39.623%
2025-11-14	0.5500	0.5900	0.5500	0.5700	-5.000%	24	1,195	+29.825%
2025-11-13	0.6300	0.6300	0.6000	0.6000	-6.250%	66	1,216	+23.333%
2025-11-12	0.5000	0.6400	0.5000	0.6400	+3.226%	40	1,222	+15.625%
2025-11-11	0.6200	0.6200	0.6200	0.6200	+8.772%	2	1,228	+19.355%
2025-11-10	0.6500	0.6500	0.4500	0.5700	+3.636%	17	1,228	+29.825%
2025-11-07	0.5500	0.5500	0.5000	0.5500	0.000%	71	1,233	+34.545%
2025-11-06	0.5700	0.5700	0.5000	0.5500	+5.769%	54	1,299	+34.545%
2025-11-05	0.4700	0.5400	0.4700	0.5200	+8.333%	17	1,300	+42.308%
2025-11-04	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,298	+54.167%
2025-11-03	0.5100	0.5200	0.5000	0.5000	0.000%	26	1,317	+48.000%
2025-10-31	0.3600	0.5000	0.3600	0.5000	-15.254%	4	1,317	+48.000%
2025-10-30	0.5200	0.5900	0.5200	0.5900	+5.357%	5	1,315	+25.424%
2025-10-29	0.5800	0.5800	0.5600	0.5600	+7.692%	7	1,313	+32.143%
2025-10-28	0.5000	0.5500	0.4900	0.5200	-5.455%	78	1,306	+42.308%
2025-10-27	0.5700	0.6500	0.5500	0.5500	-16.667%	181	1,159	+34.545%
2025-10-24	0.3900	0.7000	0.3900	0.6600	+53.488%	696	1,159	+12.121%
2025-10-23	0.4400	0.4400	0.3700	0.4300	+7.500%	188	1,080	+72.093%
2025-10-22	0.4500	0.4500	0.4000	0.4000	-13.043%	229	1,014	+85.000%
2025-10-21	0.3900	0.4600	0.3900	0.4600	+21.053%	120	867	+60.870%
2025-10-20	0.3300	0.3800	0.3300	0.3800	+8.571%	15	913	+94.737%
2025-10-17	0.3700	0.3800	0.3300	0.3500	0.000%	83	926	+111.429%
2025-10-16	0.3100	0.3500	0.3100	0.3500	+2.941%	19	864	+111.429%
2025-10-15	0.3800	0.3800	0.3000	0.3400	+3.030%	63	853	+117.647%
2025-10-14	0.3100	0.3400	0.2900	0.3300	+6.452%	86	902	+124.242%
2025-10-13	0.3300	0.3700	0.2800	0.3100	+3.333%	59	984	+138.710%
2025-10-10	0.3600	0.4000	0.3000	0.3000	-6.250%	56	929	+146.667%
2025-10-09	0.3300	0.3300	0.3100	0.3200	-13.514%	105	876	+131.250%
2025-10-08	0.3600	0.3700	0.3600	0.3700	+2.778%	7	791	+100.000%
2025-10-07	0.4600	0.4600	0.3600	0.3600	-18.182%	338	784	+105.556%
2025-10-06	0.4500	0.4600	0.4400	0.4400	+10.000%	68	481	+68.182%
2025-10-03	0.3500	0.4000	0.3500	0.4000	+14.286%	19	426	+85.000%
2025-10-02	0.3600	0.3600	0.3200	0.3500	0.000%	55	427	+111.429%
2025-10-01	0.3400	0.3600	0.3400	0.3500	+16.667%	26	422	+111.429%
2025-09-30	0.3400	0.3400	0.2900	0.3000	-6.250%	5	404	+146.667%
2025-09-29	0.3100	0.3200	0.3100	0.3200	0.000%	11	401	+131.250%
2025-09-26	0.2800	0.3500	0.2600	0.3200	+14.286%	143	390	+131.250%
2025-09-25	0.2700	0.2800	0.2600	0.2800	0.000%	40	367	+164.286%
2025-09-24	0.3000	0.3000	0.2600	0.2800	+3.704%	234	327	+164.286%
2025-09-22	0.2600	0.2700	0.2600	0.2700	-6.897%	51	127	+174.074%
2025-09-19	0.2800	0.2900	0.2600	0.2900	+3.571%	35	94	+155.172%
2025-09-18	0.2600	0.2800	0.2600	0.2800	+7.692%	2	69	+164.286%
2025-09-17	0.2600	0.2600	0.2600	0.2600	-3.704%	1	68	+184.615%
2025-09-16	0.2800	0.2800	0.2500	0.2700	+8.000%	61	67	+174.074%
2025-09-15	0.2700	0.2700	0.2500	0.2500	0.000%	61	61	+196.000%