Dark

F20280121C25
F Jan 21 2028 25.00 Call (F280121C00025000)
option OPRA

EOD

Aug 12, 2026

0.4500-10.000%(-0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5000	0.5000	0.4500	0.4500	-10.000%	13	14,982	0.000%
2026-08-11	0.5700	0.5700	0.5000	0.5000	-3.846%	5	14,982	-10.000%
2026-08-10	0.5500	0.5500	0.5200	0.5200	-7.143%	34	14,985	-13.462%
2026-08-07	0.5200	0.5800	0.5200	0.5600	+12.000%	63	14,958	-19.643%
2026-08-06	0.5200	0.5400	0.5000	0.5000	-16.667%	5	14,956	-10.000%
2026-08-04	0.6000	0.6200	0.5100	0.6000	-6.250%	129	14,953	-25.000%
2026-08-03	0.7500	0.7500	0.6400	0.6400	-11.111%	26	15,069	-29.688%
2026-07-31	0.6700	0.7200	0.6700	0.7200	-1.370%	202	15,053	-37.500%
2026-07-30	0.7000	0.8100	0.6700	0.7300	+8.955%	15	15,054	-38.356%
2026-07-29	0.8600	1.1000	0.6700	0.6700	-15.190%	114	15,051	-32.836%
2026-07-28	0.7600	0.8300	0.7300	0.7900	+8.219%	98	15,062	-43.038%
2026-07-27	0.7300	0.7300	0.7300	0.7300	+4.286%	10	15,077	-38.356%
2026-07-24	0.7000	0.7000	0.7000	0.7000	0.000%	5	15,077	-35.714%
2026-07-22	0.7100	0.7100	0.7000	0.7000	-1.408%	101	15,072	-35.714%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+10.938%	10	14,972	-36.620%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-5.882%	4	14,982	-29.688%
2026-07-17	0.6600	0.6900	0.6200	0.6800	+1.493%	534	14,984	-33.824%
2026-07-16	0.6600	0.7000	0.6600	0.6700	+1.515%	7	15,141	-32.836%
2026-07-15	0.6500	0.6900	0.6500	0.6600	+6.452%	63	15,145	-31.818%
2026-07-14	0.6900	0.6900	0.6200	0.6200	+3.333%	185	15,147	-27.419%
2026-07-13	0.7200	0.7200	0.6000	0.6000	-9.091%	34	15,143	-25.000%
2026-07-10	0.7000	0.7000	0.6600	0.6600	+1.538%	8	15,168	-31.818%
2026-07-09	0.6500	0.6500	0.6500	0.6500	+10.169%	5	15,164	-30.769%
2026-07-08	0.5900	0.5900	0.5900	0.5900	-13.235%	5	15,168	-23.729%
2026-07-07	0.6500	0.6900	0.6500	0.6800	-1.449%	5	15,172	-33.824%
2026-07-06	0.6600	0.7100	0.6600	0.6900	+7.812%	23	15,173	-34.783%
2026-07-02	0.6700	0.6700	0.6200	0.6400	+8.475%	117	15,213	-29.688%
2026-07-01	0.6800	0.7500	0.5900	0.5900	-18.056%	4	15,213	-23.729%
2026-06-30	0.7400	0.8700	0.7200	0.7200	-5.263%	20	15,212	-37.500%
2026-06-29	0.7700	0.8100	0.7400	0.7600	-7.317%	3,296	15,216	-40.789%
2026-06-26	0.8000	0.9000	0.7900	0.8200	+2.500%	249	12,785	-45.122%
2026-06-25	0.9100	0.9100	0.8000	0.8000	-1.235%	30	12,943	-43.750%
2026-06-24	0.8500	0.8500	0.7400	0.8100	-4.706%	268	12,942	-44.444%
2026-06-23	0.8100	0.8600	0.7800	0.8500	0.000%	916	13,107	-47.059%
2026-06-22	0.8900	0.9900	0.8500	0.8500	+2.410%	29	13,487	-47.059%
2026-06-18	0.7900	0.9000	0.7900	0.8300	-2.353%	541	14,221	-45.783%
2026-06-17	0.9500	0.9500	0.8500	0.8500	-6.593%	748	14,221	-47.059%
2026-06-16	0.9600	1.0300	0.9100	0.9100	-7.143%	482	14,221	-50.549%
2026-06-15	1.0800	1.2500	0.9600	0.9800	-10.092%	42	14,538	-54.082%
2026-06-12	0.9900	1.0900	0.9500	1.0900	+9.000%	52	14,548	-58.716%
2026-06-11	0.9500	1.0200	0.8800	1.0000	+4.167%	3,358	14,550	-55.000%
2026-06-10	1.1300	1.1300	0.9500	0.9600	-14.286%	142	12,655	-53.125%
2026-06-09	1.2500	1.2500	1.0200	1.1200	-6.667%	67	12,661	-59.821%
2026-06-08	1.2000	1.2000	1.1200	1.2000	+5.263%	6	12,652	-62.500%
2026-06-05	1.1800	1.2600	1.1000	1.1400	-12.977%	681	12,654	-60.526%
2026-06-04	1.4200	1.4700	1.1700	1.3100	-8.392%	1,347	13,005	-65.649%
2026-06-03	1.5700	1.6000	1.4200	1.4300	-13.855%	416	13,434	-68.531%
2026-06-02	1.6000	1.8000	1.5000	1.6600	-5.143%	4,763	13,286	-72.892%
2026-06-01	2.1000	2.1000	1.7000	1.7500	-16.667%	562	14,821	-74.286%
2026-05-29	1.7700	2.2800	1.6800	2.1000	+25.749%	2,706	14,682	-78.571%
2026-05-28	1.3500	1.6900	1.3500	1.6700	+25.564%	1,265	15,989	-73.054%
2026-05-27	1.3300	1.3600	1.2300	1.3300	+16.667%	683	15,734	-66.165%
2026-05-26	0.8000	1.1800	0.7900	1.1400	+31.034%	457	15,639	-60.526%
2026-05-22	0.6400	0.9100	0.6400	0.8700	+52.632%	665	15,439	-48.276%
2026-05-21	0.5500	0.6700	0.5200	0.5700	+3.636%	54	15,432	-21.053%
2026-05-20	0.5000	0.5500	0.4800	0.5500	+7.843%	9	15,432	-18.182%
2026-05-19	0.4500	0.5500	0.4500	0.5100	+6.250%	190	15,368	-11.765%
2026-05-18	0.5800	0.5900	0.4500	0.4800	-14.286%	171	15,368	-6.250%
2026-05-15	0.6800	0.7800	0.5200	0.5600	-29.114%	1,152	15,368	-19.643%
2026-05-14	0.4900	1.0000	0.4500	0.7900	+75.556%	1,708	15,424	-43.038%
2026-05-13	0.1700	0.7000	0.1700	0.4500	+164.706%	3,850	13,246	0.000%
2026-05-12	0.1500	0.1800	0.1400	0.1700	0.000%	401	13,246	+164.706%
2026-05-11	0.1800	0.1800	0.1500	0.1700	0.000%	99	13,246	+164.706%
2026-05-08	0.1900	0.1900	0.1700	0.1700	0.000%	766	13,194	+164.706%
2026-05-07	0.1800	0.1900	0.1400	0.1700	0.000%	131	12,908	+164.706%
2026-05-06	0.1600	0.1700	0.1400	0.1700	+6.250%	84	12,907	+164.706%
2026-05-05	0.1200	0.1600	0.1200	0.1600	+14.286%	173	12,846	+181.250%
2026-05-04	0.1800	0.1800	0.1300	0.1400	-12.500%	79	12,785	+221.429%
2026-05-01	0.1800	0.1800	0.1500	0.1600	-5.882%	154	12,594	+181.250%
2026-04-30	0.1500	0.1700	0.1400	0.1700	-5.556%	153	12,594	+164.706%
2026-04-29	0.1800	0.1900	0.1500	0.1800	-14.286%	30	12,472	+150.000%
2026-04-28	0.2000	0.2100	0.1800	0.2100	+16.667%	6	12,444	+114.286%
2026-04-27	0.1900	0.2000	0.1800	0.1800	-10.000%	19	12,439	+150.000%
2026-04-24	0.1900	0.2000	0.1600	0.2000	+17.647%	54	12,436	+125.000%
2026-04-23	0.2000	0.2200	0.1700	0.1700	-15.000%	67	12,423	+164.706%
2026-04-22	0.2200	0.2200	0.1900	0.2000	-4.762%	283	12,365	+125.000%
2026-04-21	0.2200	0.2200	0.2000	0.2100	-4.545%	34	12,091	+114.286%
2026-04-20	0.2000	0.2200	0.2000	0.2200	0.000%	79	12,091	+104.545%
2026-04-17	0.2200	0.2300	0.1800	0.2200	+15.789%	248	12,015	+104.545%
2026-04-16	0.2200	0.2300	0.1800	0.1900	-9.524%	212	11,992	+136.842%
2026-04-15	0.1800	0.2100	0.1800	0.2100	+23.529%	138	11,840	+114.286%
2026-04-14	0.2000	0.2000	0.1700	0.1700	0.000%	12	11,765	+164.706%
2026-04-13	0.1700	0.1700	0.1500	0.1700	+6.250%	14	11,754	+164.706%
2026-04-10	0.1800	0.1800	0.1600	0.1600	-5.882%	2	11,744	+181.250%
2026-04-09	0.1700	0.1700	0.1600	0.1700	-15.000%	17	11,742	+164.706%
2026-04-08	0.1900	0.2000	0.1700	0.2000	+25.000%	109	11,735	+125.000%
2026-04-07	0.1600	0.1600	0.1600	0.1600	+23.077%	1	11,627	+181.250%
2026-04-06	0.1400	0.1400	0.1300	0.1300	-13.333%	7	11,627	+246.154%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-11.765%	2	11,627	+200.000%
2026-04-01	0.1700	0.1700	0.1700	0.1700	0.000%	40	11,627	+164.706%
2026-03-31	0.1600	0.1800	0.1100	0.1700	+30.769%	2,227	11,601	+164.706%
2026-03-30	0.1400	0.1500	0.1300	0.1300	-13.333%	290	9,870	+246.154%
2026-03-27	0.1500	0.1500	0.1500	0.1500	0.000%	100	9,580	+200.000%
2026-03-26	0.1500	0.1800	0.1500	0.1500	-31.818%	402	9,491	+200.000%
2026-03-25	0.2000	0.2200	0.2000	0.2200	+22.222%	4	9,091	+104.545%
2026-03-23	0.2300	0.2300	0.1800	0.1800	-21.739%	43	9,088	+150.000%
2026-03-20	0.1800	0.2400	0.1800	0.2300	+21.053%	17	9,078	+95.652%
2026-03-19	0.2000	0.2100	0.1500	0.1900	-9.524%	1,267	9,061	+136.842%
2026-03-18	0.2100	0.2100	0.2100	0.2100	+10.526%	2	7,803	+114.286%
2026-03-17	0.1900	0.1900	0.1900	0.1900	0.000%	1	7,801	+136.842%
2026-03-16	0.2000	0.2000	0.1900	0.1900	+11.765%	2	7,800	+136.842%
2026-03-13	0.2000	0.2100	0.1700	0.1700	-15.000%	757	7,799	+164.706%
2026-03-12	0.1900	0.2000	0.1800	0.2000	0.000%	1,016	7,088	+125.000%
2026-03-11	0.2500	0.2500	0.1800	0.2000	+5.263%	398	6,138	+125.000%
2026-03-10	0.1900	0.1900	0.1900	0.1900	-13.636%	1	5,740	+136.842%
2026-03-09	0.2000	0.2200	0.2000	0.2200	+4.762%	4,527	5,739	+104.545%
2026-03-06	0.1900	0.2400	0.1900	0.2100	-8.696%	633	3,348	+114.286%
2026-03-05	0.3900	0.3900	0.2100	0.2300	-14.815%	715	2,724	+95.652%
2026-03-04	0.3000	0.3200	0.2600	0.2700	0.000%	427	2,011	+66.667%
2026-03-03	0.2900	0.3400	0.2700	0.2700	-18.182%	57	1,727	+66.667%
2026-03-02	0.3700	0.3700	0.3000	0.3300	-5.714%	121	1,672	+36.364%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,664	+28.571%
2026-02-26	0.4600	0.4600	0.3700	0.3700	-13.953%	6	1,665	+21.622%
2026-02-25	0.4500	0.4500	0.4300	0.4300	+10.256%	22	1,647	+4.651%
2026-02-24	0.3300	0.4100	0.3300	0.3900	+25.806%	16	1,647	+15.385%
2026-02-23	0.3700	0.3700	0.3100	0.3100	-16.216%	2	1,645	+45.161%
2026-02-20	0.3300	0.3700	0.3300	0.3700	0.000%	76	1,646	+21.622%
2026-02-19	0.3700	0.3700	0.3700	0.3700	+15.625%	30	1,640	+21.622%
2026-02-18	0.3700	0.4000	0.3200	0.3200	-20.000%	41	1,670	+40.625%
2026-02-17	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,629	+12.500%
2026-02-13	0.3800	0.6000	0.3800	0.4000	+14.286%	5	1,622	+12.500%
2026-02-12	0.3400	0.3700	0.3300	0.3500	+6.061%	51	1,622	+28.571%
2026-02-11	0.3000	0.3300	0.2900	0.3300	+10.000%	4	1,646	+36.364%
2026-02-10	0.3400	0.3400	0.3000	0.3000	-9.091%	44	1,644	+50.000%
2026-02-09	0.3500	0.3600	0.3200	0.3300	+3.125%	12	1,600	+36.364%
2026-02-06	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,592	+40.625%
2026-02-05	0.3400	0.3400	0.3000	0.3200	-8.571%	246	1,591	+40.625%
2026-02-04	0.3700	0.3700	0.3500	0.3500	0.000%	132	1,459	+28.571%
2026-02-03	0.3600	0.3600	0.3500	0.3500	0.000%	13	1,587	+28.571%
2026-02-02	0.3400	0.3500	0.3400	0.3500	0.000%	16	1,576	+28.571%
2026-01-30	0.3800	0.3800	0.3500	0.3500	-2.778%	60	1,575	+28.571%
2026-01-29	0.3600	0.3800	0.3500	0.3600	+5.882%	76	1,515	+25.000%
2026-01-26	0.3500	0.3600	0.3400	0.3400	+6.250%	210	1,511	+32.353%
2026-01-23	0.3200	0.3200	0.3200	0.3200	-20.000%	2	1,331	+40.625%
2026-01-21	0.3500	0.4000	0.3500	0.4000	+14.286%	31	1,333	+12.500%
2026-01-20	0.3500	0.3900	0.3400	0.3500	-2.778%	349	1,302	+28.571%
2026-01-16	0.3400	0.3700	0.3400	0.3600	-5.263%	12	956	+25.000%
2026-01-15	0.3800	0.3800	0.3800	0.3800	-5.000%	41	956	+18.421%
2026-01-14	0.4000	0.4000	0.3800	0.4000	0.000%	163	915	+12.500%
2026-01-13	0.4000	0.4100	0.3500	0.4000	+5.263%	275	752	+12.500%
2026-01-12	0.4000	0.4000	0.3800	0.3800	-9.524%	60	564	+18.421%
2026-01-09	0.4000	0.4200	0.4000	0.4200	-6.667%	12	524	+7.143%
2026-01-08	0.5000	0.5000	0.4400	0.4500	+12.500%	131	513	0.000%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+8.108%	3	398	+12.500%
2026-01-06	0.3000	0.3700	0.3000	0.3700	+12.121%	31	398	+21.622%
2026-01-05	0.3000	0.3300	0.3000	0.3300	-10.811%	25	373	+36.364%
2026-01-02	0.3400	0.3700	0.3000	0.3700	+19.355%	221	373	+21.622%
2025-12-30	0.3100	0.3100	0.3100	0.3100	-6.061%	1	252	+45.161%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-2.941%	2	251	+36.364%
2025-12-26	0.3400	0.3400	0.3400	0.3400	-2.857%	1	249	+32.353%
2025-12-22	0.3500	0.3800	0.3200	0.3500	+2.941%	45	249	+28.571%
2025-12-19	0.3500	0.4400	0.3400	0.3400	-12.821%	13	216	+32.353%
2025-12-18	0.4000	0.4000	0.3900	0.3900	+8.333%	2	203	+15.385%
2025-12-17	0.3700	0.3700	0.3600	0.3600	-16.279%	10	201	+25.000%
2025-12-16	0.4100	0.4300	0.4000	0.4300	+7.500%	41	191	+4.651%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-4.762%	1	151	+12.500%
2025-12-12	0.4100	0.4200	0.4100	0.4200	+5.000%	25	151	+7.143%
2025-12-11	0.3800	0.4000	0.3800	0.4000	-20.000%	4	147	+12.500%
2025-12-10	0.5000	0.5000	0.5000	0.5000	+47.059%	25	145	-10.000%
2025-12-08	0.3600	0.3600	0.3400	0.3400	-8.108%	44	120	+32.353%
2025-12-05	0.3700	0.3700	0.3700	0.3700	+5.714%	27	82	+21.622%
2025-12-02	0.3500	0.3500	0.3500	0.3500	-7.895%	2	59	+28.571%
2025-12-01	0.3900	0.4600	0.3500	0.3800	+5.556%	9	57	+18.421%
2025-11-28	0.3600	0.3600	0.3600	0.3600	-10.000%	1	49	+25.000%
2025-11-26	0.4000	0.4000	0.4000	0.4000	+8.108%	1	48	+12.500%
2025-11-25	0.3700	0.3700	0.3700	0.3700	-2.632%	1	48	+21.622%
2025-11-24	0.3000	0.3800	0.3000	0.3800	+11.765%	2	48	+18.421%
2025-11-21	0.3200	1.0000	0.3200	0.3400	+6.250%	12	47	+32.353%
2025-11-19	0.3200	0.3200	0.3200	0.3200	-25.581%	65	42	+40.625%
2025-11-18	0.4300	0.4300	0.4300	0.4300	-4.444%	5	107	+4.651%
2025-11-12	0.4000	0.4500	0.4000	0.4500	+32.353%	3	102	0.000%
2025-11-11	0.3400	0.3400	0.3400	0.3400	-15.000%	1	100	+32.353%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+2.564%	10	100	+12.500%
2025-11-05	0.3500	0.3900	0.3500	0.3900	+56.000%	68	90	+15.385%
2025-11-04	0.4000	0.4000	0.2500	0.2500	-26.471%	2	27	+80.000%
2025-11-03	0.3500	0.3500	0.3300	0.3400	-2.857%	4	23	+32.353%
2025-10-31	0.3500	0.3500	0.3500	0.3500	-12.500%	1	23	+28.571%
2025-10-30	0.3300	0.4000	0.2900	0.4000	0.000%	5	22	+12.500%
2025-10-29	0.5000	0.5000	0.4000	0.4000	0.000%	20	0	+12.500%