Dark

FAZ20270115C5
FAZ Jan 15 2027 5.00 Call (FAZ270115C00005000)
option OPRA

Inactive

Sep 26, 2025

0.7600-8.434%(-0.0700)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.8500	0.8500	0.7600	0.7600	-8.434%	54	881	0.000%
2025-09-25	0.8000	0.9000	0.8000	0.8300	+3.750%	60	827	-8.434%
2025-09-24	0.8000	0.8000	0.8000	0.8000	+6.667%	5	804	-5.000%
2025-09-22	0.8000	0.8000	0.7400	0.7500	+7.143%	4	799	+1.333%
2025-09-19	0.7500	0.7500	0.7000	0.7000	-12.500%	18	795	+8.571%
2025-09-17	0.8200	0.8200	0.7000	0.8000	-40.741%	28	811	-5.000%
2025-09-16	1.3500	1.3500	1.3500	1.3500	+68.750%	7	799	-43.704%
2025-09-12	0.7500	0.8000	0.7000	0.8000	+11.111%	28	792	-5.000%
2025-09-11	0.8500	0.8500	0.7200	0.7200	-20.000%	2	780	+5.556%
2025-09-10	0.9000	0.9000	0.9000	0.9000	+5.882%	8	779	-15.556%
2025-09-09	0.8500	0.8500	0.8500	0.8500	-10.526%	1	771	-10.588%
2025-09-08	0.9500	0.9500	0.9500	0.9500	0.000%	3	770	-20.000%
2025-09-05	0.9000	0.9500	0.8500	0.9500	+26.667%	35	767	-20.000%
2025-09-04	0.7900	0.7900	0.7500	0.7500	-16.667%	10	765	+1.333%
2025-09-02	0.9500	0.9500	0.9000	0.9000	+20.000%	10	755	-15.556%
2025-08-28	0.7500	0.7500	0.7500	0.7500	0.000%	10	748	+1.333%
2025-08-27	0.9000	0.9000	0.7500	0.7500	-21.053%	12	738	+1.333%
2025-08-25	0.9500	0.9500	0.8400	0.9500	+11.765%	9	726	-20.000%
2025-08-22	0.8500	0.8500	0.8500	0.8500	-5.556%	10	717	-10.588%
2025-08-19	0.9000	0.9000	0.9000	0.9000	-5.263%	30	707	-15.556%
2025-08-15	0.9500	0.9500	0.9500	0.9500	-9.524%	5	737	-20.000%
2025-08-14	1.0500	1.0500	1.0500	1.0500	+2.941%	1	742	-27.619%
2025-08-13	1.0800	1.0800	1.0200	1.0200	+7.368%	15	741	-25.490%
2025-08-12	0.9500	1.0000	0.9500	0.9500	-20.833%	65	732	-20.000%
2025-08-11	1.2000	1.2000	1.2000	1.2000	+14.286%	15	731	-36.667%
2025-08-07	1.0000	1.0500	1.0000	1.0500	+5.000%	7	722	-27.619%
2025-08-05	1.1000	1.1000	1.0000	1.0000	0.000%	6	719	-24.000%
2025-08-04	1.0000	1.0500	0.9000	1.0000	0.000%	19	714	-24.000%
2025-08-01	1.3500	1.3500	1.0000	1.0000	0.000%	71	696	-24.000%
2025-07-31	0.9000	1.0000	0.9000	1.0000	+4.167%	39	661	-24.000%
2025-07-30	1.0500	1.0500	0.9600	0.9600	+9.091%	10	632	-20.833%
2025-07-29	0.8000	0.8800	0.8000	0.8800	+3.529%	11	627	-13.636%
2025-07-28	0.8500	1.0000	0.7800	0.8500	+6.250%	73	616	-10.588%
2025-07-25	0.8500	0.8500	0.8000	0.8000	+14.286%	10	572	-5.000%
2025-07-24	0.8000	0.8000	0.7000	0.7000	-22.222%	17	562	+8.571%
2025-07-23	1.0000	1.0000	0.9000	0.9000	-5.263%	26	555	-15.556%
2025-07-21	0.9500	0.9500	0.9500	0.9500	0.000%	1	533	-20.000%
2025-07-18	1.0000	1.0000	0.8500	0.9500	+6.742%	14	533	-20.000%
2025-07-17	1.1000	1.1000	0.8900	0.8900	-11.000%	15	519	-14.607%
2025-07-16	1.1000	1.1000	1.0000	1.0000	-9.091%	11	505	-24.000%
2025-07-15	1.0000	1.1000	1.0000	1.1000	+4.762%	24	494	-30.909%
2025-07-11	1.0000	1.0500	1.0000	1.0500	+10.526%	26	489	-27.619%
2025-07-10	0.9500	0.9500	0.9500	0.9500	-5.000%	53	504	-20.000%
2025-07-07	0.8500	1.0000	0.8500	1.0000	+25.000%	52	509	-24.000%
2025-07-03	0.9000	0.9000	0.8000	0.8000	-15.789%	2	509	-5.000%
2025-07-02	0.9500	0.9500	0.9500	0.9500	-6.863%	23	509	-20.000%
2025-07-01	1.0500	1.0500	0.9000	1.0200	+2.000%	24	515	-25.490%
2025-06-30	1.1500	1.1500	1.0000	1.0000	-9.091%	4	515	-24.000%
2025-06-27	1.1000	1.1000	1.1000	1.1000	+15.789%	1	513	-30.909%
2025-06-26	0.9500	0.9500	0.9500	0.9500	-20.833%	2	513	-20.000%
2025-06-23	1.2600	1.2600	1.2000	1.2000	-16.667%	22	513	-36.667%
2025-06-20	1.4400	1.4400	1.4400	1.4400	+19.008%	20	508	-47.222%
2025-06-17	1.2100	1.2100	1.2100	1.2100	+4.310%	5	518	-37.190%
2025-06-16	1.3200	1.3200	1.1500	1.1600	+16.000%	19	513	-34.483%
2025-06-12	1.2300	1.2300	1.0000	1.0000	-13.043%	8	511	-24.000%
2025-06-11	1.1500	1.1500	1.1500	1.1500	-0.862%	10	512	-33.913%
2025-06-10	1.1000	1.1600	1.1000	1.1600	0.000%	5	512	-34.483%
2025-06-09	1.1500	1.1600	1.1500	1.1600	+5.455%	3	512	-34.483%
2025-06-06	1.2500	1.2500	1.1000	1.1000	-8.333%	36	512	-30.909%
2025-06-05	1.2000	1.2000	1.2000	1.2000	0.000%	18	502	-36.667%
2025-06-03	1.2500	1.2500	1.2000	1.2000	+4.348%	6	484	-36.667%
2025-06-02	1.2000	1.2000	1.1500	1.1500	-9.449%	3	479	-33.913%
2025-05-30	1.2700	1.2700	1.2700	1.2700	+1.600%	20	480	-40.157%
2025-05-28	1.3000	1.3000	1.2500	1.2500	0.000%	12	472	-39.200%
2025-05-27	1.4000	1.4000	1.2500	1.2500	-16.667%	16	464	-39.200%
2025-05-23	1.5000	1.5000	1.5000	1.5000	+36.364%	10	449	-49.333%
2025-05-21	1.1000	1.1000	1.1000	1.1000	-21.429%	1	449	-30.909%
2025-05-20	1.4000	1.4000	1.4000	1.4000	+16.667%	2	449	-45.714%
2025-05-19	1.4500	1.4500	1.1900	1.2000	+4.348%	26	447	-36.667%
2025-05-16	1.2000	1.2000	1.1500	1.1500	-8.000%	8	423	-33.913%
2025-05-13	1.2500	1.2500	1.2500	1.2500	-4.580%	10	419	-39.200%
2025-05-12	1.3500	1.3500	1.3100	1.3100	-12.667%	32	414	-41.985%
2025-05-08	1.5000	1.5000	1.5000	1.5000	-9.091%	1	389	-49.333%
2025-05-06	1.6500	1.6500	1.6500	1.6500	+3.125%	1	389	-53.939%
2025-05-05	1.6000	1.6000	1.6000	1.6000	-25.581%	3	389	-52.500%
2025-04-22	2.1500	2.1500	2.1500	2.1500	-6.522%	3	389	-64.651%
2025-04-14	2.4000	2.4000	2.3000	2.3000	-11.538%	3	389	-66.957%
2025-04-09	4.0800	4.0800	2.6000	2.6000	-37.650%	3	389	-70.769%
2025-04-07	4.0700	4.1700	3.7700	4.1700	+19.143%	3	391	-81.775%
2025-04-04	2.6500	3.5000	2.6500	3.5000	+66.667%	22	391	-78.286%
2025-04-03	2.0000	2.1000	2.0000	2.1000	+22.093%	57	391	-63.810%
2025-03-31	1.7200	1.7200	1.7200	1.7200	-9.474%	1	341	-55.814%
2025-03-28	1.9000	1.9000	1.9000	1.9000	+35.714%	10	341	-60.000%
2025-03-27	1.4000	1.4000	1.4000	1.4000	-6.667%	100	341	-45.714%
2025-03-26	1.5000	1.5000	1.5000	1.5000	-18.919%	3	264	-49.333%
2025-03-19	1.8500	1.8500	1.8500	1.8500	-24.180%	2	261	-58.919%
2025-03-13	2.4400	2.4400	2.4400	2.4400	+28.421%	40	219	-68.852%
2025-03-10	2.2200	2.2200	1.9000	1.9000	+2.703%	80	219	-60.000%
2025-03-07	2.1700	2.1700	1.8500	1.8500	-4.145%	120	143	-58.919%
2025-03-06	2.0000	2.0000	1.9000	1.9300	+48.462%	31	52	-60.622%
2025-02-26	1.4200	1.4200	1.3000	1.3000	-21.212%	30	52	-41.538%
2025-02-25	1.6500	1.6500	1.6500	1.6500	+13.793%	7	15	-53.939%
2025-02-18	1.4500	1.4500	1.4500	1.4500	+20.833%	10	15	-47.586%
2025-01-24	1.2000	1.2000	1.2000	1.2000	-49.791%	2	6	-36.667%
2024-12-17	2.3900	2.3900	2.3900	2.3900	+32.778%	1	6	-68.201%
2024-12-04	1.8000	1.8000	1.8000	1.8000	-5.263%	2	6	-57.778%
2024-11-20	1.9000	1.9000	1.9000	1.9000	+4.972%	1	4	-60.000%
2024-11-19	1.8100	1.8100	1.8100	1.8100	+0.556%	1	3	-58.011%
2024-11-11	1.8000	1.8000	1.8000	1.8000	-5.263%	2	3	-57.778%
2024-11-08	1.9000	1.9000	1.9000	1.9000	0.000%	2	1	-60.000%