Dark

FAZ20270115C70
FAZ Jan 15 2027 70.00 Call (FAZ270115C00070000)
option OPRA

EOD

Jul 1, 2026

1.03-44.324%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0300	1.0300	1.0300	1.0300	-44.324%	1	968	0.000%
2026-06-25	1.8500	1.8500	1.8500	1.8500	+2.778%	1	967	-44.324%
2026-06-24	1.6000	1.8000	1.6000	1.8000	+12.500%	2	966	-42.778%
2026-06-23	1.6000	1.6000	1.6000	1.6000	-3.030%	1	964	-35.625%
2026-06-17	1.6500	1.6500	1.6500	1.6500	-58.853%	1	963	-37.576%
2026-06-03	3.9000	4.0100	3.9000	4.0100	+11.389%	2	963	-74.314%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+1.408%	1	961	-71.389%
2026-05-27	3.4500	3.5500	3.4500	3.5500	-7.068%	2	960	-70.986%
2026-05-19	3.8200	3.8200	3.8200	3.8200	-2.799%	1	958	-73.037%
2026-05-15	3.9300	3.9300	3.9300	3.9300	-1.750%	1	957	-73.791%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-7.193%	5	956	-74.250%
2026-05-12	4.2000	4.4000	4.2000	4.3100	+5.122%	21	960	-76.102%
2026-05-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	960	-74.878%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	959	-74.878%
2026-05-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	958	-74.250%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+8.108%	1	957	-74.250%
2026-05-01	3.3500	3.7000	3.2500	3.7000	-9.756%	19	938	-72.162%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-1.205%	1	938	-74.878%
2026-04-27	4.1500	4.1500	4.1500	4.1500	-7.778%	1	937	-75.181%
2026-04-24	4.4500	4.5000	4.4500	4.5000	-2.174%	3	937	-77.111%
2026-04-23	4.3000	4.6000	4.3000	4.6000	+12.195%	3	934	-77.609%
2026-04-22	4.0000	4.1000	4.0000	4.1000	-0.726%	2	931	-74.878%
2026-04-13	4.4100	4.4100	4.1300	4.1300	-26.250%	2	929	-75.061%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+3.704%	1	931	-81.607%
2026-04-08	5.2000	5.4000	5.2000	5.4000	-26.027%	2	930	-80.926%
2026-04-07	7.0000	7.3000	7.0000	7.3000	-2.013%	2	928	-85.890%
2026-04-06	7.4500	7.4500	7.4500	7.4500	-6.875%	2	926	-86.174%
2026-04-02	8.9000	8.9000	8.0000	8.0000	-0.374%	201	1,125	-87.125%
2026-04-01	8.4500	8.6000	8.0200	8.0300	-5.529%	103	1,125	-87.173%
2026-03-31	9.0200	9.0200	8.5000	8.5000	-15.842%	211	1,124	-87.882%
2026-03-30	10.4000	10.5000	10.1000	10.1000	-9.660%	356	1,101	-89.802%
2026-03-27	10.0000	11.1800	10.0000	11.1800	+27.335%	9	1,287	-90.787%
2026-03-26	8.6000	8.7800	8.6000	8.7800	-7.579%	3	1,285	-88.269%
2026-03-20	9.0000	9.5000	9.0000	9.5000	+3.261%	3	1,282	-89.158%
2026-03-19	9.0000	9.5000	9.0000	9.2000	+2.222%	5	1,279	-88.804%
2026-03-18	8.2000	9.0000	8.2000	9.0000	+25.000%	162	1,274	-88.556%
2026-03-17	7.2000	7.2000	7.2000	7.2000	-15.394%	6	1,112	-85.694%
2026-03-16	8.5000	8.6500	8.5000	8.5100	-7.801%	10	1,112	-87.897%
2026-03-12	9.5000	9.8000	9.2300	9.2300	+10.012%	32	1,112	-88.841%
2026-03-11	8.5000	8.5000	8.3900	8.3900	+4.875%	11	1,080	-87.723%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+12.676%	1	1,079	-87.125%
2026-03-05	6.6500	7.1000	6.6500	7.1000	-11.250%	5	1,078	-85.493%
2026-03-03	8.5000	8.5000	8.0000	8.0000	+25.000%	16	1,075	-87.125%
2026-03-02	7.0000	7.0000	6.3000	6.4000	-3.030%	14	1,059	-83.906%
2026-02-27	5.6000	6.6000	5.6000	6.6000	+6.452%	9	1,046	-84.394%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-12.676%	1	1,038	-83.387%
2026-02-23	6.8000	7.2000	6.5500	7.1000	+31.481%	133	1,038	-85.493%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-11.475%	1	905	-80.926%
2026-02-19	5.4000	6.1000	5.4000	6.1000	+12.963%	13	905	-83.115%
2026-02-18	5.5000	5.5000	5.4000	5.4000	-2.703%	6	893	-80.926%
2026-02-17	6.1000	6.1000	5.5500	5.5500	-10.484%	8	889	-81.441%
2026-02-13	6.2000	6.2000	6.2000	6.2000	+0.977%	1	888	-83.387%
2026-02-12	5.2500	6.1400	5.2500	6.1400	+19.223%	26	888	-83.225%
2026-02-11	5.0000	5.1500	5.0000	5.1500	+9.574%	8	862	-80.000%
2026-02-10	4.3000	4.7000	4.3000	4.7000	+1.075%	3	854	-78.085%
2026-02-03	4.1000	4.6500	4.1000	4.6500	+3.333%	5	851	-77.849%
2026-01-30	4.0000	4.7000	4.0000	4.5000	-3.433%	18	846	-77.111%
2026-01-29	4.5000	5.0000	4.5000	4.6600	-2.917%	37	828	-77.897%
2026-01-28	4.8000	5.0000	4.7000	4.8000	+3.448%	87	792	-78.542%
2026-01-26	4.3000	4.6500	4.3000	4.6400	-3.333%	17	705	-77.802%
2026-01-23	4.3000	5.1000	4.3000	4.8000	+6.667%	16	688	-78.542%
2026-01-20	3.8000	4.5000	3.8000	4.5000	+18.421%	10	674	-77.111%
2026-01-16	3.6500	3.8000	3.6500	3.8000	-1.299%	6	658	-72.895%
2026-01-15	3.7500	3.8500	3.7500	3.8500	-4.938%	10	658	-73.247%
2026-01-14	4.7000	4.7000	4.0500	4.0500	-3.341%	51	648	-74.568%
2026-01-13	4.0900	4.4000	4.0900	4.1900	+11.733%	101	597	-75.418%
2026-01-12	3.8000	3.8000	3.7500	3.7500	+7.143%	2	498	-72.533%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-16.667%	5	496	-70.571%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+12.299%	1	491	-75.476%
2026-01-07	4.0000	4.0000	3.7400	3.7400	-1.579%	77	490	-72.460%
2026-01-06	3.6000	4.0000	3.5000	3.8000	-9.524%	16	413	-72.895%
2026-01-02	4.2000	4.2500	4.1500	4.2000	0.000%	95	397	-75.476%
2025-12-31	4.0000	4.2000	4.0000	4.2000	+5.000%	35	267	-75.476%
2025-12-30	3.7000	4.2000	3.7000	4.0000	0.000%	41	267	-74.250%
2025-12-29	3.9000	4.0000	3.8000	4.0000	0.000%	17	226	-74.250%
2025-12-26	4.5000	4.5000	3.7000	4.0000	+8.108%	16	211	-74.250%
2025-12-24	3.7100	3.7100	3.7000	3.7000	+8.824%	10	185	-72.162%
2025-12-23	4.2000	4.2000	3.4000	3.4000	-12.821%	6	185	-69.706%
2025-12-22	3.8000	3.9000	3.8000	3.9000	-13.333%	6	179	-73.590%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-3.226%	10	174	-77.111%
2025-12-18	4.0800	4.9000	4.0800	4.6500	-2.105%	160	164	-77.849%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-15.179%	1	4	-78.316%
2025-12-10	5.6000	5.6000	5.6000	5.6000	0.000%	1	3	-81.607%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+3.704%	1	2	-81.607%
2025-12-05	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-80.926%