Dark

FE20270115C47
FE Jan 15 2027 47.00 Call (FE270115C00047000)
option OPRA

EOD

Aug 27, 2026

2.14+7.000%(+0.14)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.1100	2.1400	2.1100	2.1400	+7.000%	14	2,204	0.000%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-33.333%	1	2,215	+7.000%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-21.053%	4	2,215	-28.667%
2026-08-07	3.8000	3.8000	3.8000	3.8000	-12.240%	1	2,219	-43.684%
2026-07-30	4.3300	4.3300	4.3300	4.3300	+0.698%	1	2,218	-50.577%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+9.415%	1	2,218	-50.233%
2026-07-22	3.8200	3.9300	3.8200	3.9300	+12.286%	2	2,218	-45.547%
2026-07-21	3.5000	3.5000	3.5000	3.5000	0.000%	13	2,218	-38.857%
2026-07-20	3.5500	3.5500	3.5000	3.5000	-12.500%	40	2,229	-38.857%
2026-07-17	4.0800	4.0800	4.0000	4.0000	+12.360%	2	2,229	-46.500%
2026-07-14	3.8900	3.8900	3.5600	3.5600	+5.325%	2	2,229	-39.888%
2026-07-10	3.3800	3.3800	3.3800	3.3800	+2.424%	1	2,229	-36.686%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-12.929%	2	2,229	-35.152%
2026-07-02	3.7000	3.7900	3.7000	3.7900	+5.278%	2	2,228	-43.536%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,228	-40.556%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+31.579%	3	2,227	-38.857%
2026-06-17	2.6600	2.6600	2.6600	2.6600	-20.359%	10	2,227	-19.549%
2026-06-15	3.4000	3.4000	3.3400	3.3400	+6.032%	10	2,227	-35.928%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+31.250%	2	2,223	-32.063%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-15.789%	1	2,221	-10.833%
2026-05-29	2.8500	2.8500	2.8500	2.8500	-8.065%	1	2,221	-24.912%
2026-05-27	2.8200	3.1000	2.8200	3.1000	+10.320%	5	2,221	-30.968%
2026-05-22	2.8400	2.8400	2.8100	2.8100	+43.367%	14	2,203	-23.843%
2026-05-18	1.9500	1.9600	1.9500	1.9600	+12.000%	15	2,203	+9.184%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-7.895%	2	2,197	+22.286%
2026-05-13	2.0000	2.0000	1.9000	1.9000	-24.000%	37	2,195	+12.632%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-3.846%	1	2,166	-14.400%
2026-05-05	2.8200	2.8200	2.6000	2.6000	-7.143%	6	2,166	-17.692%
2026-05-04	3.0400	3.0400	2.8000	2.8000	-10.543%	2	2,165	-23.571%
2026-05-01	3.1000	3.1300	3.1000	3.1300	-36.122%	2	2,162	-31.629%
2026-04-28	4.9000	4.9000	4.9000	4.9000	+20.690%	1	2,162	-56.327%
2026-04-22	4.0600	4.0600	4.0600	4.0600	-15.063%	1	2,162	-47.291%
2026-04-20	4.8000	4.8000	4.7800	4.7800	-22.903%	2	2,162	-55.230%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-8.824%	2	2,161	-65.484%
2026-04-09	6.8000	6.8000	6.8000	6.8000	-2.857%	1	2,163	-68.529%
2026-03-17	7.1600	7.1600	7.0000	7.0000	+0.719%	66	2,164	-69.429%
2026-03-16	6.9500	6.9500	6.9500	6.9500	0.000%	30	2,164	-69.209%
2026-03-13	6.8600	6.9500	6.8600	6.9500	+3.731%	6	2,136	-69.209%
2026-03-12	6.7000	6.7000	6.7000	6.7000	+3.715%	1	2,133	-68.060%
2026-02-27	6.4600	6.4600	6.4600	6.4600	+1.732%	1	2,133	-66.873%
2026-02-26	6.3500	6.3500	6.3500	6.3500	+5.833%	3	2,132	-66.299%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+22.449%	4	2,134	-64.333%
2026-02-18	5.4000	5.4000	4.9000	4.9000	-9.259%	66	2,134	-56.327%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-3.226%	15	2,106	-60.370%
2026-02-13	5.5800	5.5800	5.5800	5.5800	+11.600%	6	2,122	-61.649%
2026-02-12	4.6300	5.0000	4.6300	5.0000	+16.550%	49	2,122	-57.200%
2026-02-11	4.3000	4.3000	4.2900	4.2900	+4.634%	16	2,115	-50.117%
2026-02-10	4.1000	4.1000	4.1000	4.1000	+10.811%	1	2,115	-47.805%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+8.824%	2	2,114	-42.162%
2026-02-05	3.3000	3.4000	3.3000	3.4000	+5.263%	140	2,114	-37.059%
2026-02-04	3.2300	3.2300	3.2300	3.2300	-17.812%	2	1,974	-33.746%
2026-02-03	3.9300	3.9300	3.9300	3.9300	+10.704%	1	1,972	-45.547%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,972	-39.718%
2026-01-20	2.9000	3.7000	2.9000	3.7000	+19.355%	18	1,972	-42.162%
2026-01-16	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,967	-30.968%
2026-01-14	2.7000	3.1000	2.7000	3.1000	+30.802%	5	1,967	-30.968%
2026-01-13	2.3700	2.3700	2.3700	2.3700	+10.233%	25	1,962	-9.705%
2026-01-07	2.3000	2.3000	2.1500	2.1500	-2.273%	13	1,937	-0.465%
2026-01-05	2.2000	2.2000	2.2000	2.2000	-13.725%	20	1,906	-2.727%
2025-12-31	2.5500	2.5500	2.5500	2.5500	-1.923%	2	1,906	-16.078%
2025-12-30	2.6000	2.6000	2.6000	2.6000	+1.961%	2	1,906	-17.692%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+15.909%	1	1,906	-16.078%
2025-12-24	2.5000	2.5000	2.2000	2.2000	0.000%	2	1,903	-2.727%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-15.385%	2	1,903	-2.727%
2025-12-19	2.6000	2.6000	2.6000	2.6000	+11.588%	2	1,903	-17.692%
2025-12-17	2.3300	2.3300	2.3300	2.3300	-10.385%	5	1,901	-8.155%
2025-12-11	2.5000	2.6000	2.5000	2.6000	0.000%	2	1,901	-17.692%
2025-12-10	2.8000	2.8000	2.6000	2.6000	-14.754%	2	1,903	-17.692%
2025-11-03	3.0500	3.0500	3.0500	3.0500	-33.696%	2	1,905	-29.836%
2025-10-15	4.5000	4.6000	4.5000	4.6000	+9.524%	150	1,905	-53.478%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+2.689%	10	2,055	-49.048%
2025-10-08	4.2000	4.3200	4.0900	4.0900	+3.283%	1,832	2,055	-47.677%
2025-10-07	3.9600	3.9600	3.9600	3.9600	+46.667%	1	271	-45.960%
2025-10-03	2.7000	2.7000	2.7000	2.7000	-8.163%	37	271	-20.741%
2025-09-30	3.1000	3.1000	2.9400	2.9400	+10.943%	180	234	-27.211%
2025-09-29	2.6500	2.6500	2.6500	2.6500	-1.852%	2	84	-19.245%
2025-09-26	2.4000	2.7000	2.4000	2.7000	+35.000%	41	82	-20.741%
2025-09-15	1.9500	2.0000	1.9500	2.0000	+2.564%	18	50	+7.000%
2025-09-12	1.9500	1.9500	1.9400	1.9500	+14.706%	28	33	+9.744%
2025-09-10	1.7000	1.7000	1.7000	1.7000	-13.706%	3	6	+25.882%
2025-09-02	1.9500	1.9700	1.9500	1.9700	0.000%	4	4	+8.629%