Dark

FF20261120C5
FF Nov 20 2026 5.00 Call (FF261120C00005000)
option OPRA

EOD

Sep 18, 2026

0.8500-10.526%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8500	0.8500	0.8500	0.8500	-10.526%	5	3,841	0.000%
2026-09-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	3,846	-10.526%
2026-09-15	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,845	-15.000%
2026-09-14	0.9500	0.9500	0.9500	0.9500	+18.750%	5	3,844	-10.526%
2026-09-11	0.8000	0.8000	0.8000	0.8000	-5.882%	25	3,839	+6.250%
2026-09-08	0.8500	0.9100	0.8500	0.8500	+6.250%	546	3,864	0.000%
2026-09-04	0.8000	0.8000	0.8000	0.8000	-15.789%	5	4,119	+6.250%
2026-09-01	0.9000	0.9500	0.9000	0.9500	+11.765%	49	4,119	-10.526%
2026-08-31	0.8000	0.8500	0.7900	0.8500	-10.526%	39	4,137	0.000%
2026-08-28	0.8500	0.9500	0.8500	0.9500	0.000%	20	4,114	-10.526%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-13.636%	5	4,114	-10.526%
2026-08-24	1.0500	1.1000	1.0500	1.1000	-4.348%	22	4,112	-22.727%
2026-08-20	1.1500	1.1500	1.1500	1.1500	-8.000%	17	4,124	-26.087%
2026-08-19	1.2000	1.2500	1.2000	1.2500	+13.636%	10	4,141	-32.000%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-13.386%	5	4,146	-22.727%
2026-08-17	1.3000	1.3000	1.2700	1.2700	-3.053%	15	4,151	-33.071%
2026-08-13	1.2000	1.3100	1.2000	1.3100	-23.392%	7	4,138	-35.115%
2026-08-11	1.8500	1.9900	1.7000	1.7100	+80.000%	62	4,138	-50.292%
2026-08-10	0.9500	1.0000	0.9500	0.9500	+6.742%	53	4,190	-10.526%
2026-08-07	1.0000	1.0500	0.8500	0.8900	-11.000%	2,907	4,230	-4.494%
2026-08-06	1.0000	1.0800	0.9700	1.0000	+25.000%	700	5,442	-15.000%
2026-08-04	0.8300	0.8300	0.8000	0.8000	-3.614%	45	6,005	+6.250%
2026-08-03	0.8500	0.8600	0.7600	0.8300	+7.792%	19	6,030	+2.410%
2026-07-30	0.8500	0.8500	0.7700	0.7700	+5.479%	41	6,018	+10.390%
2026-07-29	0.7300	0.7300	0.7300	0.7300	-8.750%	5	5,978	+16.438%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-6.977%	1	5,973	+6.250%
2026-07-22	0.8600	0.8600	0.8600	0.8600	-4.444%	25	5,973	-1.163%
2026-07-21	0.9500	1.0000	0.9000	0.9000	+12.500%	50	5,948	-5.556%
2026-07-20	0.8500	0.9000	0.7800	0.8000	-6.977%	367	5,939	+6.250%
2026-07-17	0.7500	0.8600	0.7500	0.8600	+11.688%	783	5,574	-1.163%
2026-07-16	0.7300	0.7700	0.7300	0.7700	+10.000%	2	4,853	+10.390%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-11.392%	20	4,853	+21.429%
2026-07-13	0.7900	0.7900	0.7900	0.7900	+11.268%	25	4,873	+7.595%
2026-07-10	0.7100	0.7100	0.7100	0.7100	-2.740%	1	4,848	+19.718%
2026-07-06	0.7300	0.7300	0.7300	0.7300	+4.286%	3	4,848	+16.438%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-6.667%	11	4,847	+21.429%
2026-06-29	0.6000	0.7500	0.6000	0.7500	+50.000%	40	4,857	+13.333%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-9.091%	100	4,820	+70.000%
2026-06-25	0.5300	0.5500	0.5300	0.5500	+5.769%	11	4,720	+54.545%
2026-06-23	0.4500	0.6000	0.4500	0.5200	-5.455%	37	4,710	+63.462%
2026-06-22	0.5000	0.5500	0.4700	0.5500	0.000%	102	4,690	+54.545%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-22.535%	1	4,590	+54.545%
2026-06-16	0.6500	0.7700	0.6500	0.7100	-11.250%	19	4,590	+19.718%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-4.762%	5	4,588	+6.250%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-6.667%	5	4,583	+1.190%
2026-06-10	0.7500	0.9000	0.7500	0.9000	+28.571%	3	4,581	-5.556%
2026-06-04	0.6500	0.7000	0.6500	0.7000	+7.692%	101	4,579	+21.429%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-17.722%	18	4,478	+30.769%
2026-06-02	0.7900	0.7900	0.7900	0.7900	+58.000%	5	4,478	+7.595%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-23.077%	14	4,478	+70.000%
2026-05-29	0.5000	0.6500	0.5000	0.6500	+8.333%	102	4,492	+30.769%
2026-05-28	0.6300	0.6300	0.6000	0.6000	+3.448%	5	4,394	+41.667%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-3.333%	1	4,390	+46.552%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+13.208%	14	4,389	+41.667%
2026-05-21	0.5500	0.6000	0.5300	0.5300	-8.621%	1,003	4,375	+60.377%
2026-05-20	0.5500	0.5800	0.5500	0.5800	-3.333%	102	3,375	+46.552%
2026-05-18	0.5500	0.6000	0.5500	0.6000	0.000%	909	2,441	+41.667%
2026-05-15	0.5900	0.6500	0.5900	0.6000	-7.692%	350	2,441	+41.667%
2026-05-14	0.5500	0.6700	0.5500	0.6500	+18.182%	807	2,095	+30.769%
2026-05-13	0.5000	0.5600	0.5000	0.5500	0.000%	5	1,225	+54.545%
2026-05-12	0.7500	0.7500	0.5500	0.5500	-47.619%	106	1,225	+54.545%
2026-05-11	1.1000	1.1000	0.9800	1.0500	+12.903%	22	1,225	-19.048%
2026-05-07	0.9300	0.9300	0.9300	0.9300	-7.000%	5	1,203	-8.602%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,198	-15.000%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+1.852%	2	1,195	-22.727%
2026-04-30	0.9500	1.0800	0.9500	1.0800	+35.000%	2	1,195	-21.296%
2026-04-29	0.8500	0.8500	0.6800	0.8000	+14.286%	14	1,194	+6.250%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,175	+21.429%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+3.175%	80	1,175	+30.769%
2026-04-24	0.6200	0.6300	0.6000	0.6300	-13.699%	55	1,149	+34.921%
2026-04-22	0.7500	0.7500	0.7300	0.7300	0.000%	3	1,094	+16.438%
2026-04-21	0.7300	0.7300	0.7300	0.7300	+4.286%	1	1,090	+16.438%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+12.903%	1	1,090	+21.429%
2026-04-16	0.6200	0.6200	0.6200	0.6200	+24.000%	1	1,089	+37.097%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,089	+70.000%
2026-04-10	0.7500	0.7500	0.7500	0.7500	0.000%	18	1,090	+13.333%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,072	+13.333%
2026-04-08	0.7700	0.7700	0.7700	0.7700	-3.750%	4	1,072	+10.390%
2026-04-07	0.8000	0.8000	0.8000	0.8000	0.000%	7	1,068	+6.250%
2026-04-02	0.7800	0.8000	0.7800	0.8000	+23.077%	11	1,051	+6.250%
2026-03-30	0.6300	0.6500	0.6300	0.6500	+8.333%	2	1,051	+30.769%
2026-03-27	0.4500	0.7400	0.4500	0.6000	+25.000%	8	1,049	+41.667%
2026-03-26	0.5000	0.5000	0.4800	0.4800	-4.000%	41	1,042	+77.083%
2026-03-25	0.5500	0.5500	0.4900	0.5000	-9.091%	265	999	+70.000%
2026-03-24	0.4500	0.5900	0.3500	0.5500	+41.026%	458	734	+54.545%
2026-03-23	0.3900	0.4400	0.3000	0.3900	0.000%	280	280	+117.949%