Dark

F20280121C5
F Jan 21 2028 5.00 Call (F280121C00005000)
option OPRA

EOD

Aug 13, 2026

8.97-1.752%(-0.16)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.0000	9.0200	8.9500	8.9700	-1.752%	16	181	0.000%
2026-08-11	9.1500	9.1500	9.1300	9.1300	+2.011%	10	178	-1.752%
2026-08-10	9.0800	9.1500	8.9500	8.9500	-5.391%	2,046	168	+0.223%
2026-08-03	9.5500	9.5500	9.4600	9.4600	-2.273%	2	362	-5.180%
2026-07-31	9.6800	9.6800	9.6800	9.6800	-7.810%	1	362	-7.335%
2026-07-29	10.5000	10.5000	10.5000	10.5000	+10.876%	1	363	-14.571%
2026-07-27	9.5300	9.6000	9.4700	9.4700	+5.222%	447	364	-5.280%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+0.559%	1	218	-0.333%
2026-06-24	8.9500	8.9500	8.9500	8.9500	-2.612%	1	219	+0.223%
2026-06-23	9.1900	9.1900	9.1900	9.1900	-5.744%	1	218	-2.394%
2026-06-16	9.7500	9.7500	9.7500	9.7500	-2.985%	1	217	-8.000%
2026-06-15	9.8500	10.0500	9.8500	10.0500	-20.741%	2	218	-10.746%
2026-05-29	12.6800	12.6800	12.6800	12.6800	+16.224%	5	217	-29.259%
2026-05-27	10.8500	10.9100	10.8500	10.9100	+6.961%	6	213	-17.782%
2026-05-26	10.2000	10.2000	10.2000	10.2000	+11.475%	5	216	-12.059%
2026-05-22	9.1500	9.1500	9.1500	9.1500	+3.977%	10	201	-1.967%
2026-05-21	8.5500	8.8000	8.4800	8.8000	+5.389%	17	186	+1.932%
2026-05-20	8.3500	8.3500	8.3500	8.3500	+1.212%	10	186	+7.425%
2026-05-19	8.2400	8.2500	8.2300	8.2500	-2.941%	33	143	+8.727%
2026-05-15	8.4300	8.6800	8.4300	8.5000	-9.091%	33	143	+5.529%
2026-05-14	9.0000	9.7000	9.0000	9.3500	+7.225%	55	113	-4.064%
2026-05-13	7.4100	8.8500	7.4100	8.7200	+24.571%	31	97	+2.867%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-4.110%	1	97	+28.143%
2026-05-11	7.0000	7.3000	6.8500	7.3000	+0.690%	867	97	+22.877%
2026-05-07	7.2500	7.2500	7.2500	7.2500	+1.826%	1	143	+23.724%
2026-05-06	7.1200	7.1200	7.1200	7.1200	+0.993%	1	143	+25.983%
2026-05-04	7.0500	7.0500	7.0500	7.0500	+2.174%	2	142	+27.234%
2026-05-01	6.8500	6.9000	6.8500	6.9000	-0.576%	11	129	+30.000%
2026-04-30	6.9400	6.9400	6.9400	6.9400	-10.452%	5	129	+29.251%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+4.730%	1	124	+15.742%
2026-04-28	7.4000	7.4000	7.4000	7.4000	-5.732%	1	123	+21.216%
2026-04-20	7.8500	7.8500	7.8500	7.8500	-1.875%	1	122	+14.268%
2026-04-17	7.8000	8.0100	7.8000	8.0000	+5.263%	5	123	+12.125%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-1.299%	1	124	+18.026%
2026-04-15	7.7000	7.7000	7.7000	7.7000	-0.517%	56	123	+16.494%
2026-04-14	7.5000	7.7400	7.5000	7.7400	+8.252%	14	76	+15.891%
2026-04-08	7.1000	7.2000	7.1000	7.1500	+8.333%	22	79	+25.455%
2026-04-06	6.6000	6.6000	6.6000	6.6000	0.000%	1	80	+35.909%
2026-04-02	6.6000	6.6000	6.6000	6.6000	+0.763%	1	78	+35.909%
2026-03-31	6.4500	6.5500	6.4500	6.5500	+5.816%	2	78	+36.947%
2026-03-30	6.2500	6.2500	6.1900	6.1900	-3.281%	2	78	+44.911%
2026-03-27	6.4000	6.4000	6.4000	6.4000	-5.185%	2	79	+40.156%
2026-03-25	7.0000	7.0000	6.7000	6.7500	-1.171%	21	78	+32.889%
2026-03-24	6.9000	6.9000	6.8300	6.8300	-4.208%	8	80	+31.332%
2026-03-23	7.1300	7.1300	7.1300	7.1300	+9.692%	1	72	+25.806%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-14.474%	1	71	+38.000%
2026-03-19	7.6000	7.6000	6.8000	7.6000	+12.593%	3	70	+18.026%
2026-03-16	6.8000	6.8000	6.7500	6.7500	-1.460%	25	67	+32.889%
2026-03-13	6.8500	6.8500	6.8500	6.8500	-3.521%	2	42	+30.949%
2026-03-12	7.1000	7.1000	7.1000	7.1000	+0.709%	1	40	+26.338%
2026-03-11	7.1500	7.1500	7.0500	7.0500	-4.730%	4	39	+27.234%
2026-03-10	7.5000	7.5500	7.3000	7.4000	-1.333%	13	39	+21.216%
2026-03-05	7.8000	7.8000	7.5000	7.5000	-5.063%	5	31	+19.600%
2026-03-03	8.1000	8.1000	7.9000	7.9000	-4.819%	4	26	+13.544%
2026-03-02	8.3000	8.3000	8.3000	8.3000	-3.488%	1	22	+8.072%
2026-02-23	8.6000	8.6000	8.6000	8.6000	-4.972%	15	21	+4.302%
2026-02-20	8.9100	9.0500	8.9000	9.0500	+3.429%	6	21	-0.884%
2026-02-19	8.7600	8.8500	8.7000	8.7500	-5.405%	8	21	+2.514%
2026-02-17	9.0500	9.4000	9.0000	9.2500	-0.644%	8	21	-3.027%
2026-02-13	9.3000	9.3100	9.3000	9.3100	-3.021%	17	19	-3.652%
2026-02-12	9.0000	9.6000	8.8500	9.6000	+12.281%	235	19	-6.562%
2026-02-09	8.5500	8.5500	8.5500	8.5500	-2.841%	2	49	+4.912%
2026-02-06	8.6100	8.8000	8.6100	8.8000	-0.114%	15	47	+1.932%
2026-02-05	8.7000	8.8100	8.7000	8.8100	+1.264%	13	56	+1.816%
2026-02-03	9.1000	9.1000	8.7000	8.7000	-0.571%	6	51	+3.103%
2026-01-30	8.7500	8.7500	8.7500	8.7500	+0.229%	10	51	+2.514%
2026-01-29	8.7300	8.7300	8.7300	8.7300	-2.458%	2	51	+2.749%
2026-01-27	8.9500	8.9500	8.9500	8.9500	+1.705%	1	51	+0.223%
2026-01-22	8.8000	8.8000	8.8000	8.8000	+3.529%	3	50	+1.932%
2026-01-20	8.5000	8.5000	8.5000	8.5000	-1.163%	1	52	+5.529%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-4.444%	1	51	+4.302%
2026-01-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	51	-0.333%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-1.639%	1	50	-0.333%
2026-01-09	9.1500	9.1500	9.1500	9.1500	+12.270%	1	51	-1.967%
2026-01-02	8.1400	8.1500	8.1400	8.1500	-0.731%	10	51	+10.061%
2025-12-31	8.2100	8.2100	8.2100	8.2100	-1.441%	5	41	+9.257%
2025-12-23	8.3000	8.3300	8.3000	8.3300	-0.833%	3	41	+7.683%
2025-12-19	8.4000	8.4000	8.4000	8.4000	+1.205%	1	42	+6.786%
2025-12-18	8.3000	8.3000	8.3000	8.3000	-7.778%	2	43	+8.072%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+2.273%	1	44	-0.333%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+2.326%	2	45	+1.932%
2025-12-02	8.6000	8.6000	8.6000	8.6000	+7.769%	1	43	+4.302%
2025-11-24	8.3000	8.3000	7.9800	7.9800	+5.000%	3	42	+12.406%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-7.204%	1	43	+18.026%
2025-11-14	8.1900	8.1900	8.1900	8.1900	-2.732%	1	42	+9.524%
2025-11-13	8.4500	8.4700	7.6100	8.4200	-3.771%	31	41	+6.532%
2025-11-12	8.7500	8.7500	8.7500	8.7500	-2.778%	1	11	+2.514%
2025-11-11	10.2000	10.2000	9.0000	9.0000	+9.223%	2	10	-0.333%
2025-11-07	8.3000	8.3000	8.2400	8.2400	+3.000%	8	8	+8.859%
2025-11-06	8.0000	8.0000	8.0000	8.0000	-1.112%	20	8	+12.125%
2025-11-05	8.1000	8.1000	8.0900	8.0900	+0.372%	2	20	+10.878%
2025-11-03	8.0600	8.0600	8.0600	8.0600	-0.861%	1	19	+11.290%
2025-10-31	8.1300	8.1300	8.1300	8.1300	-3.214%	1	19	+10.332%
2025-10-27	8.4000	8.4000	8.4000	8.4000	-3.114%	10	25	+6.786%
2025-10-24	7.7000	8.6700	7.7000	8.6700	+18.767%	20	25	+3.460%
2025-10-23	8.3000	8.3000	7.3000	7.3000	-3.947%	5	44	+22.877%
2025-10-21	7.5000	7.6000	7.5000	7.6000	+13.095%	3	39	+18.026%
2025-10-15	6.7100	6.7200	6.7100	6.7200	+3.385%	2	40	+33.482%
2025-10-13	6.5000	6.5000	6.5000	6.5000	0.000%	5	38	+38.000%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-4.412%	2	33	+38.000%
2025-10-08	6.8000	6.8000	6.8000	6.8000	-3.134%	3	31	+31.912%
2025-10-07	7.0200	7.0200	7.0200	7.0200	-8.831%	3	28	+27.778%
2025-10-06	7.7000	7.7000	7.7000	7.7000	+1.316%	5	25	+16.494%
2025-10-03	7.6000	7.6000	7.6000	7.6000	+15.152%	5	30	+18.026%
2025-09-25	6.6000	6.6000	6.6000	6.6000	-3.930%	1	25	+35.909%
2025-09-22	6.6100	6.8700	6.6100	6.8700	+1.778%	2	24	+30.568%
2025-09-19	6.7500	6.7500	6.7500	6.7500	0.000%	10	24	+32.889%
2025-09-17	6.8000	6.8000	6.7500	6.7500	0.000%	14	14	+32.889%