Dark

F20280121C8
F Jan 21 2028 8.00 Call (F280121C00008000)
option OPRA

EOD

Aug 12, 2026

6.15-2.226%(-0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.1500	6.1500	6.1500	6.1500	-2.226%	5	1,430	0.000%
2026-08-11	6.2900	6.2900	6.2900	6.2900	+1.616%	1	1,430	-2.226%
2026-08-10	5.9900	6.1900	5.9900	6.1900	+0.650%	37	1,431	-0.646%
2026-08-07	6.1500	6.1500	6.1500	6.1500	+1.653%	33	1,426	0.000%
2026-08-06	6.1000	6.1000	6.0000	6.0500	-4.724%	6	1,459	+1.653%
2026-08-05	6.4000	6.4000	6.3500	6.3500	-9.286%	68	1,463	-3.150%
2026-07-31	7.0000	7.0000	7.0000	7.0000	+0.719%	1	1,449	-12.143%
2026-07-30	6.9500	6.9500	6.9500	6.9500	-10.207%	50	1,449	-11.511%
2026-07-29	8.0400	8.1300	7.7000	7.7400	+10.888%	29	1,449	-20.543%
2026-07-28	6.9800	6.9800	6.9800	6.9800	+4.491%	2	1,473	-11.891%
2026-07-27	6.7500	6.7500	6.6800	6.6800	+4.375%	19	1,473	-7.934%
2026-07-24	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,474	-3.906%
2026-07-21	6.3300	6.5000	6.3300	6.5000	+4.000%	61	1,474	-5.385%
2026-07-20	6.5000	6.5000	6.2500	6.2500	-5.303%	3	1,474	-1.600%
2026-07-17	6.3500	6.6000	6.3500	6.6000	+2.326%	2	1,473	-6.818%
2026-07-16	6.4500	6.4500	6.4500	6.4500	+1.097%	1	1,473	-4.651%
2026-07-15	6.3800	6.3800	6.3800	6.3800	+2.903%	1	1,472	-3.605%
2026-07-13	6.1600	6.2000	6.1600	6.2000	-0.482%	2	1,472	-0.806%
2026-07-10	6.2300	6.2300	6.2300	6.2300	+9.298%	1	1,472	-1.284%
2026-07-08	5.8000	5.8000	5.7000	5.7000	-8.800%	11	1,472	+7.895%
2026-06-30	6.2500	6.2500	6.2500	6.2500	-3.846%	1	1,473	-1.600%
2026-06-29	6.3000	6.5000	6.3000	6.5000	-0.763%	5	1,473	-5.385%
2026-06-26	6.5000	6.5500	6.5000	6.5500	+5.305%	2	1,473	-6.107%
2026-06-24	6.3000	6.3000	6.2200	6.2200	-14.795%	2	1,473	-1.125%
2026-06-23	7.3000	7.3000	7.3000	7.3000	+5.797%	1	1,474	-15.753%
2026-06-22	6.9000	6.9000	6.9000	6.9000	+10.400%	1	1,475	-10.870%
2026-06-18	6.2500	6.2500	6.2500	6.2500	-7.407%	50	1,474	-1.600%
2026-06-16	6.8000	6.8000	6.7500	6.7500	-6.250%	3	1,474	-8.889%
2026-06-12	7.0000	7.2000	6.9900	7.2000	+4.348%	3	1,474	-14.583%
2026-06-11	6.5500	6.9000	6.5500	6.9000	-1.004%	64	1,474	-10.870%
2026-06-10	6.7500	6.9700	6.7500	6.9700	-8.889%	2	1,474	-11.765%
2026-06-05	7.6500	7.6500	7.6500	7.6500	-3.409%	1	1,474	-19.608%
2026-06-03	8.1000	8.1000	7.9200	7.9200	-9.486%	52	1,474	-22.348%
2026-06-02	8.7500	8.7500	8.7500	8.7500	-3.846%	5	1,434	-29.714%
2026-06-01	9.6000	9.6000	8.2500	9.1000	-5.699%	11	1,434	-32.418%
2026-05-29	9.5000	9.7100	9.5000	9.6500	+9.040%	105	1,434	-36.269%
2026-05-28	8.1500	8.9500	8.1500	8.8500	+8.990%	106	1,459	-30.508%
2026-05-27	8.0000	8.2800	8.0000	8.1200	+6.144%	35	1,459	-24.261%
2026-05-26	7.5500	7.6500	7.4500	7.6500	+6.993%	22	1,447	-19.608%
2026-05-22	7.0000	7.1500	6.9500	7.1500	+28.829%	40	1,446	-13.986%
2026-05-20	5.5500	5.5500	5.5500	5.5500	+1.835%	1	1,446	+10.811%
2026-05-19	5.2000	5.5000	5.2000	5.4500	-2.679%	76	1,463	+12.844%
2026-05-18	5.4000	5.9000	5.4000	5.6000	-3.448%	18	1,463	+9.821%
2026-05-15	5.8500	5.8500	5.7000	5.8000	-14.074%	51	1,463	+6.034%
2026-05-14	6.1500	7.1000	6.1500	6.7500	+13.445%	181	1,463	-8.889%
2026-05-13	4.5000	6.2500	4.5000	5.9500	+36.782%	336	1,462	+3.361%
2026-05-12	4.3500	4.3500	4.3500	4.3500	+2.113%	1	1,462	+41.379%
2026-05-11	4.5000	4.5000	4.2000	4.2600	-5.333%	268	1,462	+44.366%
2026-05-08	4.4300	4.5000	4.4300	4.5000	+1.810%	37	1,197	+36.667%
2026-05-07	4.4500	4.4700	4.4000	4.4200	-0.674%	16	1,190	+39.140%
2026-05-06	4.3000	4.4500	4.1800	4.4500	+10.422%	53	1,182	+38.202%
2026-05-05	3.9500	4.1500	3.9000	4.0300	+5.774%	67	1,180	+52.605%
2026-05-04	4.0000	4.0500	3.8100	3.8100	-8.193%	36	1,180	+61.417%
2026-05-01	4.2000	4.3000	4.1500	4.1500	-4.598%	28	1,191	+48.193%
2026-04-30	4.0000	4.3500	3.9500	4.3500	-3.333%	74	1,191	+41.379%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-3.226%	103	1,183	+36.667%
2026-04-28	4.6000	4.6700	4.6000	4.6500	-4.124%	3	1,183	+32.258%
2026-04-27	4.7500	4.8500	4.7500	4.8500	0.000%	37	1,183	+26.804%
2026-04-24	4.6700	5.4000	4.6200	4.8500	+2.105%	47	1,178	+26.804%
2026-04-23	4.8700	4.8700	4.7500	4.7500	-3.061%	24	1,157	+29.474%
2026-04-22	5.0000	5.0000	4.9000	4.9000	-6.130%	17	1,157	+25.510%
2026-04-21	5.2200	5.2200	5.2200	5.2200	+4.400%	12	1,157	+17.816%
2026-04-20	5.0700	5.1000	5.0000	5.0000	-2.724%	509	1,157	+23.000%
2026-04-17	5.2000	5.2500	5.1400	5.1400	+5.979%	44	803	+19.650%
2026-04-16	4.9500	4.9500	4.7300	4.8500	-1.020%	37	798	+26.804%
2026-04-15	4.8200	4.9500	4.8000	4.9000	-1.010%	103	786	+25.510%
2026-04-14	4.9500	5.0000	4.8500	4.9500	+12.756%	38	786	+24.242%
2026-04-13	4.3600	4.3900	4.3600	4.3900	-1.790%	8	811	+40.091%
2026-04-10	4.5500	4.5500	4.4100	4.4700	-2.402%	60	809	+37.584%
2026-04-09	4.4200	4.5800	4.3100	4.5800	+2.921%	109	769	+34.279%
2026-04-08	4.3000	4.4600	4.3000	4.4500	+13.520%	18	727	+38.202%
2026-04-07	4.0000	4.1000	3.9200	3.9200	-2.000%	15	735	+56.888%
2026-04-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	729	+53.750%
2026-04-02	3.7500	4.0000	3.7500	4.0000	-1.961%	2	731	+53.750%
2026-04-01	4.0200	4.0800	4.0200	4.0800	+3.291%	2	731	+50.735%
2026-03-31	3.8400	3.9500	3.8400	3.9500	+8.219%	6	731	+55.696%
2026-03-30	3.7000	3.7000	3.6500	3.6500	-6.410%	7	728	+68.493%
2026-03-27	3.9100	3.9800	3.9000	3.9000	-2.010%	14	723	+57.692%
2026-03-26	4.0200	4.0400	3.9800	3.9800	-4.096%	5	714	+54.523%
2026-03-25	4.1500	4.3000	4.1500	4.1500	-2.582%	7	714	+48.193%
2026-03-24	4.0500	4.3000	4.0500	4.2600	+1.429%	23	718	+44.366%
2026-03-23	4.2000	4.4000	4.2000	4.2000	0.000%	25	707	+46.429%
2026-03-20	4.1000	4.2000	4.1000	4.2000	+1.942%	83	706	+46.429%
2026-03-19	4.1000	4.1200	4.0000	4.1200	-0.723%	14	703	+49.272%
2026-03-18	4.3000	4.3500	4.1500	4.1500	-3.037%	37	697	+48.193%
2026-03-17	4.2000	4.2800	4.2000	4.2800	+0.706%	6	694	+43.692%
2026-03-16	4.2100	4.2500	4.1400	4.2500	+3.659%	4	690	+44.706%
2026-03-13	4.2500	4.2500	4.1000	4.1000	-8.889%	27	688	+50.000%
2026-03-12	4.3500	4.5000	4.3500	4.5000	0.000%	21	682	+36.667%
2026-03-11	4.7500	4.7800	4.4500	4.5000	-13.462%	26	681	+36.667%
2026-03-10	5.2000	5.2000	5.2000	5.2000	+14.790%	3	657	+18.269%
2026-03-09	4.3500	4.5300	4.3000	4.5300	0.000%	34	657	+35.762%
2026-03-06	4.5300	4.5300	4.5300	4.5300	-3.617%	1	623	+35.762%
2026-03-05	5.0000	5.0000	4.6800	4.7000	-9.615%	13	623	+30.851%
2026-03-04	5.2500	5.2500	5.2000	5.2000	-7.308%	11	620	+18.269%
2026-03-02	5.8000	5.8000	5.6100	5.6100	-13.023%	32	611	+9.626%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-5.839%	10	579	-4.651%
2026-02-26	6.8500	6.8500	6.8500	6.8500	+3.631%	1	589	-10.219%
2026-02-25	6.5500	6.6100	6.5500	6.6100	+2.481%	19	585	-6.959%
2026-02-24	6.3500	6.5000	6.3500	6.4500	+9.322%	97	585	-4.651%
2026-02-23	5.9400	5.9400	5.9000	5.9000	-5.600%	13	568	+4.237%
2026-02-20	6.2000	6.2500	6.2000	6.2500	+1.626%	12	555	-1.600%
2026-02-19	6.0700	6.1500	6.0000	6.1500	-2.070%	12	557	0.000%
2026-02-18	6.2000	6.2800	6.2000	6.2800	+0.480%	47	545	-2.070%
2026-02-17	6.2000	6.2500	6.2000	6.2500	-1.575%	14	534	-1.600%
2026-02-13	6.1500	6.4000	6.1500	6.3500	+4.959%	12	525	-3.150%
2026-02-12	6.2000	6.2000	5.8500	6.0500	+6.327%	21	525	+1.653%
2026-02-11	5.6900	5.7500	5.6900	5.6900	-0.175%	124	556	+8.084%
2026-02-10	5.8500	5.8500	5.7000	5.7000	-1.724%	55	451	+7.895%
2026-02-09	5.8300	5.8300	5.8000	5.8000	-1.695%	8	484	+6.034%
2026-02-06	5.8300	5.9000	5.7000	5.9000	-0.169%	67	484	+4.237%
2026-02-05	5.9100	5.9100	5.7300	5.9100	+0.853%	13	464	+4.061%
2026-02-04	6.1000	6.1000	5.8600	5.8600	-1.678%	11	463	+4.949%
2026-02-03	5.9600	5.9600	5.9600	5.9600	+1.361%	1	463	+3.188%
2026-02-02	5.9800	5.9800	5.8800	5.8800	-2.000%	11	463	+4.592%
2026-01-30	6.1500	6.1500	5.8500	6.0000	+1.695%	29	463	+2.500%
2026-01-29	6.0600	6.0600	5.9000	5.9000	-0.840%	2	445	+4.237%
2026-01-27	5.9500	5.9500	5.9500	5.9500	+5.684%	10	445	+3.361%
2026-01-26	5.6100	5.6300	5.6100	5.6300	-1.401%	2	435	+9.236%
2026-01-21	5.7100	5.7100	5.7100	5.7100	+2.883%	14	435	+7.706%
2026-01-20	5.5000	5.5500	5.5000	5.5500	-5.932%	6	421	+10.811%
2026-01-16	5.9000	5.9000	5.9000	5.9000	-4.839%	1	421	+4.237%
2026-01-15	6.2000	6.2000	6.2000	6.2000	+1.639%	1	421	-0.806%
2026-01-14	6.0000	6.1000	6.0000	6.1000	-0.813%	5	421	+0.820%
2026-01-12	6.1800	6.2300	6.1500	6.1500	-4.206%	48	421	0.000%
2026-01-09	6.3100	6.4200	6.2500	6.4200	-2.134%	31	421	-4.206%
2026-01-08	6.0500	6.5600	6.0500	6.5600	+13.692%	98	421	-6.250%
2026-01-07	6.0000	6.0000	5.7700	5.7700	+0.348%	4	421	+6.586%
2026-01-06	5.7300	5.8500	5.7300	5.7500	+4.545%	3	420	+6.957%
2026-01-05	5.4000	5.5000	5.4000	5.5000	+0.917%	101	442	+11.818%
2026-01-02	5.4500	5.5500	5.4500	5.4500	+2.637%	27	442	+12.844%
2025-12-31	5.4000	5.4000	5.3100	5.3100	-3.455%	6	441	+15.819%
2025-12-30	5.5000	5.5000	5.5000	5.5000	-0.901%	1	441	+11.818%
2025-12-29	5.7000	5.7000	5.5300	5.5500	-0.716%	7	441	+10.811%
2025-12-26	5.5900	5.5900	5.5900	5.5900	-5.254%	1	436	+10.018%
2025-12-19	5.9000	5.9000	5.9000	5.9000	+5.357%	3	436	+4.237%
2025-12-18	5.5000	5.6000	5.5000	5.6000	-4.274%	6	439	+9.821%
2025-12-16	5.8800	5.8800	5.8500	5.8500	-1.681%	10	439	+5.128%
2025-12-15	5.8000	5.9500	5.7800	5.9500	-0.833%	18	434	+3.361%
2025-12-12	6.0000	6.0000	6.0000	6.0000	+2.740%	37	433	+2.500%
2025-12-11	5.6300	5.8400	5.6300	5.8400	+7.353%	19	400	+5.308%
2025-12-10	5.4400	5.4400	5.4400	5.4400	-0.730%	2	390	+13.051%
2025-12-09	5.4800	5.4800	5.4800	5.4800	+0.550%	2	390	+12.226%
2025-12-08	5.4500	5.4500	5.4500	5.4500	+1.301%	7	390	+12.844%
2025-12-05	5.4300	5.4300	5.3800	5.3800	-0.921%	6	391	+14.312%
2025-12-04	5.4300	5.4300	5.4300	5.4300	+2.260%	12	388	+13.260%
2025-12-03	5.3100	5.3100	5.3100	5.3100	-4.324%	1	386	+15.819%
2025-12-01	5.5500	5.5500	5.5500	5.5500	-0.716%	1	385	+10.811%
2025-11-28	5.5600	5.6000	5.5600	5.5900	+1.636%	5	384	+10.018%
2025-11-26	5.5700	5.5700	5.5000	5.5000	-0.722%	5	386	+11.818%
2025-11-25	5.4200	5.5400	5.4200	5.5400	+7.364%	2	386	+11.011%
2025-11-24	5.1600	5.1600	5.1600	5.1600	+2.178%	1	386	+19.186%
2025-11-21	5.0500	5.0500	5.0500	5.0500	+3.061%	56	386	+21.782%
2025-11-20	5.0300	5.0300	4.9000	4.9000	-9.259%	75	365	+25.510%
2025-11-19	5.4000	5.4000	5.4000	5.4000	+1.124%	1	436	+13.889%
2025-11-18	5.3400	5.3400	5.3400	5.3400	-1.111%	2	437	+15.169%
2025-11-17	5.4000	5.4000	5.4000	5.4000	-2.174%	25	439	+13.889%
2025-11-14	5.4500	5.5200	5.4500	5.5200	-3.497%	2	439	+11.413%
2025-11-13	5.7000	5.7600	5.7000	5.7200	+2.143%	9	438	+7.517%
2025-11-11	5.5600	5.6000	5.5000	5.6000	+1.818%	4	431	+9.821%
2025-11-07	6.0000	6.0000	5.5000	5.5000	+4.962%	43	431	+11.818%
2025-11-06	5.3000	5.3000	5.2400	5.2400	-3.853%	3	469	+17.366%
2025-11-05	5.2000	5.4500	5.1200	5.4500	+8.135%	129	471	+12.844%
2025-11-04	5.0000	5.0400	5.0000	5.0400	-5.618%	3	359	+22.024%
2025-10-31	5.3000	5.3400	5.3000	5.3400	-2.018%	73	359	+15.169%
2025-10-30	5.4100	5.4500	5.4000	5.4500	+2.251%	77	431	+12.844%
2025-10-28	5.3300	5.3700	5.3300	5.3300	-3.442%	76	358	+15.385%
2025-10-27	5.7000	5.7000	5.5200	5.5200	-6.757%	3	281	+11.413%
2025-10-24	5.3000	6.0600	5.3000	5.9200	+28.696%	50	281	+3.885%
2025-10-23	4.7500	4.7500	4.4500	4.6000	-4.366%	118	305	+33.696%
2025-10-21	4.5500	4.8200	4.5500	4.8100	+12.121%	90	303	+27.859%
2025-10-20	4.2800	4.3400	4.2800	4.2900	+1.179%	18	298	+43.357%
2025-10-17	4.2100	4.2500	4.1500	4.2400	+4.691%	11	286	+45.047%
2025-10-16	4.1000	4.1000	4.0000	4.0500	0.000%	7	285	+51.852%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+2.532%	2	284	+51.852%
2025-10-13	3.9000	3.9500	3.8500	3.9500	+3.947%	29	284	+55.696%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-3.797%	25	263	+61.842%
2025-10-09	3.9500	3.9500	3.9000	3.9500	-3.659%	11	250	+55.696%
2025-10-08	4.1500	4.2000	4.0000	4.1000	-4.651%	18	248	+50.000%
2025-10-07	4.4000	4.4000	4.1300	4.3000	-14.000%	269	240	+43.023%
2025-10-06	4.9000	5.0000	4.9000	5.0000	0.000%	4	133	+23.000%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+10.375%	1	133	+23.000%
2025-10-02	4.5000	4.5300	4.5000	4.5300	+1.116%	3	133	+35.762%
2025-10-01	4.4400	4.5300	4.4200	4.4800	+3.944%	47	134	+37.277%
2025-09-26	4.4000	4.5500	4.3000	4.3100	+11.948%	77	126	+42.691%
2025-09-25	3.8500	3.8500	3.8500	3.8500	-3.750%	1	49	+59.740%
2025-09-24	4.0500	4.0500	4.0000	4.0000	-2.439%	26	49	+53.750%
2025-09-23	4.2000	4.2000	4.1000	4.1000	+2.500%	36	23	+50.000%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-1.235%	2	31	+53.750%
2025-09-19	4.0000	4.0500	4.0000	4.0500	0.000%	27	32	+51.852%
2025-09-18	4.0500	4.0500	4.0500	4.0500	+1.250%	5	12	+51.852%
2025-09-17	4.0800	4.0800	3.9600	4.0000	0.000%	6	7	+53.750%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-2.439%	2	3	+53.750%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	+50.000%