Dark

FF20260821C5
FF Aug 21 2026 5.00 Call (FF260821C00005000)
option OPRA

EOD

Jul 9, 2026

0.3800-5.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3900	0.3900	0.3800	0.3800	-5.000%	10	3,696	0.000%
2026-07-08	0.4500	0.4500	0.4000	0.4000	+17.647%	40	3,693	-5.000%
2026-07-07	0.4500	0.4500	0.3400	0.3400	-15.000%	301	3,693	+11.765%
2026-07-01	0.4000	0.4000	0.3900	0.4000	0.000%	3	3,581	-5.000%
2026-06-30	0.4500	0.4500	0.4000	0.4000	0.000%	2	3,582	-5.000%
2026-06-29	0.3000	0.4000	0.3000	0.4000	+60.000%	42	3,583	-5.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,608	+52.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-20.000%	5	3,608	+90.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-44.444%	2	3,611	+52.000%
2026-06-10	0.5500	0.5500	0.4500	0.4500	+12.500%	22	3,610	-15.556%
2026-06-05	0.4700	0.4700	0.4000	0.4000	-14.894%	110	3,599	-5.000%
2026-06-04	0.4000	0.5000	0.4000	0.4700	+4.444%	546	3,647	-19.149%
2026-06-03	0.4000	0.4500	0.4000	0.4500	+50.000%	221	3,101	-15.556%
2026-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,072	+26.667%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,072	+26.667%
2026-05-18	0.3500	0.4000	0.3500	0.3500	0.000%	22	3,072	+8.571%
2026-05-15	0.3400	0.3500	0.3400	0.3500	-22.222%	55	3,051	+8.571%
2026-05-14	0.3500	0.4500	0.3500	0.4500	+28.571%	6	3,060	-15.556%
2026-05-13	0.3500	0.3500	0.3000	0.3500	-7.895%	8	3,065	+8.571%
2026-05-12	0.4500	0.6500	0.3800	0.3800	-45.714%	131	3,065	0.000%
2026-05-11	0.6800	0.7000	0.6800	0.7000	-1.408%	9	3,065	-45.714%
2026-05-07	0.6500	0.7100	0.5500	0.7100	-11.250%	53	3,056	-46.479%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,058	-52.500%
2026-05-05	0.8500	0.9000	0.8500	0.9000	+20.000%	4	3,058	-57.778%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-5.063%	12	3,055	-49.333%
2026-04-30	0.7400	0.8500	0.7000	0.7900	+43.636%	404	3,055	-51.899%
2026-04-29	0.5000	0.5500	0.5000	0.5500	+22.222%	11	3,298	-30.909%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-10.000%	5	3,287	-15.556%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+25.000%	5	3,282	-24.000%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-14.894%	1	3,277	-5.000%
2026-04-21	0.3500	0.4700	0.3500	0.4700	+4.444%	20	3,297	-19.149%
2026-04-20	0.4500	0.4900	0.4500	0.4500	-8.163%	7	3,297	-15.556%
2026-04-17	0.4900	0.4900	0.4900	0.4900	+8.889%	6	3,293	-22.449%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	3,287	-15.556%
2026-04-13	0.4500	0.4700	0.4500	0.4700	+17.500%	5	3,287	-19.149%
2026-04-10	0.5500	0.5500	0.4000	0.4000	-27.273%	19	3,291	-5.000%
2026-04-09	0.5500	0.5500	0.5500	0.5500	0.000%	1	3,276	-30.909%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-1.786%	1	3,276	-30.909%
2026-04-07	0.6500	0.6500	0.5600	0.5600	+1.818%	79	3,275	-32.143%
2026-04-06	0.6000	0.6000	0.5500	0.5500	+22.222%	25	3,198	-30.909%
2026-04-01	0.4000	0.5000	0.4000	0.4500	+18.421%	4	3,173	-15.556%
2026-03-31	0.4300	0.4300	0.3800	0.3800	-26.923%	253	3,171	0.000%
2026-03-30	0.5000	0.5200	0.5000	0.5200	+8.333%	103	2,972	-26.923%
2026-03-27	0.3500	0.5500	0.3500	0.4800	+29.730%	16	2,869	-20.833%
2026-03-26	0.4000	0.4000	0.3700	0.3700	+2.778%	10	2,859	+2.703%
2026-03-25	0.3700	0.3700	0.3600	0.3600	-25.000%	7	2,849	+5.556%
2026-03-24	0.2800	0.4800	0.2800	0.4800	+60.000%	124	2,842	-20.833%
2026-03-23	0.3000	0.3000	0.2000	0.3000	+25.000%	180	2,718	+26.667%
2026-03-20	0.1500	0.2400	0.1500	0.2400	-4.000%	290	2,566	+58.333%
2026-03-19	0.2500	0.2600	0.2300	0.2500	-16.667%	281	2,429	+52.000%
2026-03-18	0.6000	0.6000	0.3000	0.3000	-45.455%	33	2,225	+26.667%
2026-03-17	0.6000	0.6000	0.5400	0.5500	-20.290%	232	2,193	-30.909%
2026-03-16	0.6500	0.7000	0.6200	0.6900	+6.154%	112	1,961	-44.928%
2026-03-13	0.7500	0.7500	0.6500	0.6500	-7.143%	71	1,856	-41.538%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,785	-45.714%
2026-03-11	0.8000	0.8100	0.7000	0.7000	-6.667%	14	1,786	-45.714%
2026-03-09	0.8500	0.8500	0.7500	0.7500	-6.250%	180	1,772	-49.333%
2026-03-06	0.7400	0.8000	0.7400	0.8000	+9.589%	13	1,628	-52.500%
2026-03-05	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,616	-47.945%
2026-03-04	0.7000	0.7600	0.7000	0.7600	+16.923%	10	1,617	-50.000%
2026-03-03	0.7000	0.7100	0.6500	0.6500	-12.162%	18	1,612	-41.538%
2026-03-02	0.7500	0.7500	0.7000	0.7400	-2.632%	88	1,620	-48.649%
2026-02-27	0.7500	0.8000	0.6500	0.7600	-3.797%	531	1,639	-50.000%
2026-02-26	0.8000	0.9000	0.7600	0.7900	-2.469%	84	1,938	-51.899%
2026-02-25	0.6000	0.8100	0.6000	0.8100	+1.250%	110	1,790	-53.086%
2026-02-24	0.8500	0.9500	0.7400	0.8000	-6.977%	318	1,790	-52.500%
2026-02-23	0.7000	1.0000	0.6000	0.8600	+22.857%	314	1,910	-55.814%
2026-02-20	0.7000	0.7000	0.6500	0.7000	+7.692%	120	1,846	-45.714%
2026-02-19	0.5000	0.7400	0.3000	0.6500	+132.143%	1,301	1,950	-41.538%
2026-02-18	0.1500	0.3000	0.1500	0.2800	+86.667%	539	800	+35.714%
2026-02-17	0.1000	0.1500	0.1000	0.1500	-25.000%	87	282	+153.333%
2026-02-10	0.2000	0.2000	0.2000	0.2000	+11.111%	1	265	+90.000%
2026-02-09	0.2000	0.2000	0.1800	0.1800	-10.000%	101	265	+111.111%
2026-02-06	0.2500	0.2500	0.2000	0.2000	+33.333%	71	167	+90.000%
2026-02-05	0.2000	0.2000	0.1500	0.1500	-16.667%	11	96	+153.333%
2026-02-04	0.1800	0.1800	0.1800	0.1800	+12.500%	1	85	+111.111%
2026-02-03	0.2000	0.2000	0.1600	0.1600	-5.882%	5	85	+137.500%
2026-02-02	2.0200	2.0200	0.1000	0.1700	-15.000%	8	85	+123.529%
2026-01-28	0.4000	0.4000	0.2000	0.2000	0.000%	3	79	+90.000%
2026-01-21	0.2000	0.2000	0.2000	0.2000	+53.846%	10	78	+90.000%
2026-01-15	0.1300	0.1300	0.1300	0.1300	-13.333%	2	68	+192.308%
2026-01-14	0.1300	0.1500	0.1300	0.1500	+50.000%	30	66	+153.333%
2026-01-13	0.1000	0.1000	0.1000	0.1000	-16.667%	5	41	+280.000%
2026-01-12	0.1200	0.1200	0.1200	0.1200	+20.000%	2	36	+216.667%
2026-01-09	0.1000	0.1000	0.1000	0.1000	-16.667%	5	37	+280.000%
2026-01-07	0.1000	0.1200	0.1000	0.1200	-20.000%	6	32	+216.667%
2025-12-31	0.1500	0.1500	0.1500	0.1500	0.000%	30	1	+153.333%
2025-12-19	0.1500	0.1500	0.1500	0.1500	0.000%	1	1	+153.333%