Dark

FAZ20270115C4
FAZ Jan 15 2027 4.00 Call (FAZ270115C00004000)
option OPRA

Inactive

Sep 26, 2025

1.000.000%(0.00)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.9600	1.0000	0.9600	1.0000	0.000%	58	347	0.000%
2025-09-25	1.0000	1.1000	1.0000	1.0000	0.000%	42	299	0.000%
2025-09-23	1.0000	1.0000	1.0000	1.0000	+25.000%	8	261	0.000%
2025-09-18	0.8000	0.8000	0.8000	0.8000	-20.000%	30	269	+25.000%
2025-09-17	1.0000	1.0000	1.0000	1.0000	-6.542%	1	299	0.000%
2025-09-10	1.0500	1.0700	1.0500	1.0700	+12.632%	3	299	-6.542%
2025-09-09	1.0500	1.0500	0.9500	0.9500	-13.636%	2	302	+5.263%
2025-09-05	1.1100	1.1100	1.1000	1.1000	+5.769%	6	300	-9.091%
2025-09-04	0.9500	1.0400	0.9500	1.0400	+4.000%	5	306	-3.846%
2025-09-03	1.0000	1.0000	1.0000	1.0000	0.000%	3	304	0.000%
2025-09-02	0.8000	1.0500	0.8000	1.0000	0.000%	5	301	0.000%
2025-08-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	307	0.000%
2025-08-25	1.0300	1.0500	1.0300	1.0500	-4.545%	8	306	-4.762%
2025-08-22	1.1000	1.1000	1.1000	1.1000	+10.000%	1	300	-9.091%
2025-08-13	1.2500	1.2500	1.0000	1.0000	-13.043%	6	299	0.000%
2025-08-12	1.1500	1.2000	1.1000	1.1500	-11.538%	26	295	-13.043%
2025-08-11	1.3000	1.3000	1.3000	1.3000	+4.000%	1	271	-23.077%
2025-08-04	1.3500	1.3500	1.2500	1.2500	-17.763%	4	271	-20.000%
2025-08-01	1.4000	1.5200	1.2500	1.5200	+32.174%	4	266	-34.211%
2025-07-31	1.3500	1.3500	1.1000	1.1500	-4.959%	11	267	-13.043%
2025-07-30	1.2100	1.2100	1.2100	1.2100	+3.419%	1	272	-17.355%
2025-07-29	1.2000	1.2000	1.1700	1.1700	+6.364%	3	273	-14.530%
2025-07-25	1.1000	1.1000	1.1000	1.1000	0.000%	1	271	-9.091%
2025-07-24	1.0000	1.1000	0.9700	1.1000	-2.655%	39	270	-9.091%
2025-07-17	1.1900	1.2100	1.1300	1.1300	-19.286%	8	237	-11.504%
2025-07-15	1.4000	1.4200	1.3300	1.4000	+21.739%	14	238	-28.571%
2025-07-07	1.1500	1.1500	1.1500	1.1500	-4.167%	1	228	-13.043%
2025-07-03	1.0000	1.2000	1.0000	1.2000	0.000%	6	221	-16.667%
2025-07-01	1.2000	1.2000	1.2000	1.2000	-4.000%	5	221	-16.667%
2025-06-30	1.2500	1.2500	1.2500	1.2500	0.000%	8	216	-20.000%
2025-06-24	1.3000	1.3000	1.2500	1.2500	-21.875%	16	211	-20.000%
2025-06-23	1.6000	1.6000	1.6000	1.6000	+5.960%	1	212	-37.500%
2025-06-17	1.6000	1.6000	1.5100	1.5100	-5.625%	27	213	-33.775%
2025-06-13	1.7000	1.7000	1.6000	1.6000	+23.077%	24	240	-37.500%
2025-06-12	1.3000	1.3000	1.3000	1.3000	-13.333%	1	250	-23.077%
2025-06-06	1.5000	1.5000	1.5000	1.5000	+11.111%	20	250	-33.333%
2025-06-02	1.3500	1.4000	1.3500	1.3500	-8.163%	3	240	-25.926%
2025-05-28	1.4900	1.5500	1.4700	1.4700	-2.000%	7	240	-31.973%
2025-05-27	1.5000	1.5000	1.5000	1.5000	-0.662%	10	238	-33.333%
2025-05-20	1.9500	1.9500	1.5100	1.5100	+0.667%	25	238	-33.775%
2025-05-15	1.5000	1.5000	1.5000	1.5000	+1.351%	10	232	-33.333%
2025-05-14	1.5400	1.5400	1.4800	1.4800	-7.500%	4	222	-32.432%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-11.111%	5	219	-37.500%
2025-05-02	1.8000	1.8000	1.8000	1.8000	-10.000%	10	219	-44.444%
2025-05-01	2.0000	2.0000	2.0000	2.0000	-11.111%	3	214	-50.000%
2025-04-28	2.2200	2.2500	2.2200	2.2500	+9.756%	2	214	-55.556%
2025-04-24	2.0500	2.0500	2.0500	2.0500	-27.817%	1	214	-51.220%
2025-04-22	2.8400	2.8400	2.8400	2.8400	-13.415%	1	215	-64.789%
2025-04-21	3.2800	3.2800	3.2800	3.2800	+11.565%	1	214	-69.512%
2025-04-16	2.9400	2.9400	2.9400	2.9400	+11.787%	2	214	-65.986%
2025-04-15	2.6300	2.6300	2.6300	2.6300	-12.625%	2	215	-61.977%
2025-04-11	3.0100	3.0100	3.0100	3.0100	-16.389%	2	215	-66.777%
2025-04-10	3.6000	3.6000	3.6000	3.6000	+20.000%	2	215	-72.222%
2025-04-09	4.5100	4.5100	3.0000	3.0000	-28.571%	11	214	-66.667%
2025-04-07	4.7700	5.0000	3.3000	4.2000	+5.000%	24	221	-76.190%
2025-04-04	3.3000	4.1000	3.2000	4.0000	+73.913%	196	229	-75.000%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-6.122%	4	245	-56.522%
2025-03-28	2.4500	2.4500	2.4500	2.4500	+22.500%	36	249	-59.184%
2025-03-26	2.0000	2.0000	2.0000	2.0000	+1.523%	3	231	-50.000%
2025-03-24	1.9700	1.9700	1.9700	1.9700	-17.917%	24	228	-49.239%
2025-03-17	2.4000	2.4000	2.4000	2.4000	-11.111%	10	204	-58.333%
2025-03-14	3.0000	3.0000	2.7000	2.7000	-10.000%	40	194	-62.963%
2025-03-13	3.0000	3.0000	3.0000	3.0000	+1.695%	19	182	-66.667%
2025-03-12	2.7000	2.9500	2.7000	2.9500	0.000%	11	182	-66.102%
2025-03-11	2.7500	2.9500	2.7500	2.9500	+7.273%	8	193	-66.102%
2025-03-10	2.5000	2.7500	2.5000	2.7500	+10.000%	12	201	-63.636%
2025-03-07	2.5000	2.5000	2.5000	2.5000	+56.250%	6	212	-60.000%
2025-03-03	1.6000	1.6000	1.6000	1.6000	-3.030%	5	210	-37.500%
2025-02-28	1.8200	1.8200	1.6500	1.6500	-8.333%	296	210	-39.394%
2025-02-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	62	-44.444%
2025-02-24	1.8000	1.8000	1.8000	1.8000	+2.857%	10	61	-44.444%
2025-02-21	1.7500	1.7500	1.7500	1.7500	0.000%	10	51	-42.857%
2025-02-20	1.7500	1.7500	1.7500	1.7500	+4.790%	1	56	-42.857%
2025-02-18	1.6000	1.6700	1.6000	1.6700	-1.765%	7	56	-40.120%
2025-02-11	1.7000	1.7000	1.7000	1.7000	-2.857%	2	49	-41.176%
2025-02-10	1.8000	1.8000	1.7500	1.7500	-23.913%	6	47	-42.857%
2025-02-06	2.3000	2.3000	2.3000	2.3000	-22.034%	5	41	-56.522%
2025-02-03	1.8400	2.9500	1.8400	2.9500	+78.788%	11	36	-66.102%
2025-01-28	2.1000	2.1000	1.6500	1.6500	-17.500%	2	27	-39.394%
2025-01-27	2.0000	2.0000	2.0000	2.0000	-4.762%	1	26	-50.000%
2025-01-21	2.1000	2.1000	2.1000	2.1000	-9.091%	1	24	-52.381%
2025-01-16	2.3100	2.3100	2.3000	2.3100	+0.435%	3	24	-56.710%
2025-01-15	2.4500	2.4500	2.3000	2.3000	+2.679%	4	21	-56.522%
2024-12-13	2.2400	2.2400	2.2400	2.2400	-0.885%	2	17	-55.357%
2024-12-12	2.2600	2.2600	2.2600	2.2600	-1.739%	5	17	-55.752%
2024-12-11	2.2500	2.3000	2.2500	2.3000	+18.557%	3	12	-56.522%
2024-12-03	1.9500	1.9500	1.9300	1.9400	+7.778%	6	9	-48.454%
2024-11-29	1.8000	1.8000	1.8000	1.8000	+5.882%	4	3	-44.444%
2024-11-27	1.7000	1.7000	1.7000	1.7000	-59.524%	1	3	-41.176%
2024-10-03	4.2000	4.2000	4.2000	4.2000	0.000%	3	3	-76.190%
2024-10-01	4.2000	4.2000	4.2000	4.2000	0.000%	3	3	-76.190%