Dark

FITB20260821C55
FITB Aug 21 2026 55.00 Call (FITB260821C00055000)
option OPRA

EOD

Jul 1, 2026

4.21+16.944%(+0.61)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4000	4.5000	3.4000	4.2100	+16.944%	21	10,447	0.000%
2026-06-30	3.4000	3.6000	3.3000	3.6000	+6.825%	49	10,448	+16.944%
2026-06-29	3.3500	3.3700	3.3500	3.3700	+2.121%	11	10,401	+24.926%
2026-06-26	3.3200	3.3200	3.2000	3.3000	+10.000%	15	10,401	+27.576%
2026-06-25	2.6500	3.2000	2.6500	3.0000	+22.951%	31	10,399	+40.333%
2026-06-24	2.3500	2.5500	2.1500	2.4400	+10.909%	19	10,398	+72.541%
2026-06-23	1.7000	2.2500	1.7000	2.2000	+22.222%	234	10,399	+91.364%
2026-06-22	1.6000	2.1000	1.6000	1.8000	+7.143%	16	10,238	+133.889%
2026-06-18	1.5800	1.6800	1.5500	1.6800	-7.182%	113	10,312	+150.595%
2026-06-17	1.8000	2.0500	1.8000	1.8100	-3.209%	100	10,312	+132.597%
2026-06-16	1.8000	2.0000	1.8000	1.8700	+1.081%	683	10,312	+125.134%
2026-06-15	2.3500	2.3500	1.8500	1.8500	-27.451%	23	9,667	+127.568%
2026-06-12	2.2900	2.5500	2.2900	2.5500	+27.500%	9,448	15,101	+65.098%
2026-06-11	1.7500	2.0500	1.7000	2.0000	+14.286%	47	940	+110.500%
2026-06-10	2.0000	2.0500	1.7000	1.7500	+16.667%	99	906	+140.571%
2026-06-09	1.6100	1.6100	1.5000	1.5000	-10.180%	33	836	+180.667%
2026-06-08	1.6000	1.7500	1.4500	1.6700	+15.172%	144	841	+152.096%
2026-06-05	1.5000	1.6000	1.3000	1.4500	-4.605%	17	703	+190.345%
2026-06-04	1.2500	1.5200	1.2500	1.5200	+38.182%	63	702	+176.974%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+69.231%	5	650	+282.727%
2026-06-01	0.6500	0.6500	0.6500	0.6500	-31.579%	4	650	+547.692%
2026-05-28	0.9600	0.9600	0.9500	0.9500	-9.524%	11	646	+343.158%
2026-05-26	1.0000	1.0500	1.0000	1.0500	+20.690%	4	636	+300.952%
2026-05-21	0.8300	0.8700	0.8300	0.8700	-3.333%	15	632	+383.908%
2026-05-20	0.7500	0.9000	0.7200	0.9000	+34.328%	32	628	+367.778%
2026-05-19	0.6300	0.6700	0.6000	0.6700	-4.286%	14	577	+528.358%
2026-05-18	0.6600	0.7200	0.6000	0.7000	+7.692%	23	577	+501.429%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-10.959%	1	577	+547.692%
2026-05-14	0.6500	0.7300	0.6500	0.7300	+12.308%	7	578	+476.712%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-14.474%	1	581	+547.692%
2026-05-12	0.8000	0.8000	0.7600	0.7600	-24.000%	2	581	+453.947%
2026-05-11	1.0000	1.0000	0.8500	1.0000	0.000%	12	581	+321.000%
2026-05-08	1.1700	1.1700	1.0000	1.0000	-10.714%	3	569	+321.000%
2026-05-07	1.1700	1.1700	1.0500	1.1200	-29.114%	9	567	+275.893%
2026-05-06	1.5800	1.5800	1.5800	1.5800	+17.037%	7	558	+166.456%
2026-05-05	1.1000	1.4000	1.1000	1.3500	+12.500%	20	551	+211.852%
2026-05-04	1.1500	1.2000	1.0500	1.2000	-20.000%	134	535	+250.833%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-1.961%	3	399	+180.667%
2026-04-30	1.4900	1.5300	1.4500	1.5300	+9.286%	7	399	+175.163%
2026-04-27	1.3900	1.4000	1.3900	1.4000	+12.000%	18	393	+200.714%
2026-04-24	1.4100	1.4100	1.2500	1.2500	-19.355%	8	375	+236.800%
2026-04-23	1.6400	1.6400	1.2000	1.5500	-4.908%	6	376	+171.613%
2026-04-22	1.6300	1.6300	1.6300	1.6300	-16.410%	2	377	+158.282%
2026-04-21	2.0000	2.0500	1.9500	1.9500	+15.385%	6	375	+115.897%
2026-04-20	1.5500	1.8000	1.5500	1.6900	+10.458%	15	373	+149.112%
2026-04-17	1.5500	1.8000	1.5000	1.5300	-1.290%	128	379	+175.163%
2026-04-16	1.5300	1.5500	1.5300	1.5500	-3.125%	9	252	+171.613%
2026-04-15	1.7200	1.7200	1.6000	1.6000	+10.345%	84	254	+163.125%
2026-04-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	309	+190.345%
2026-04-13	1.4200	1.4500	1.4000	1.4500	-12.651%	5	310	+190.345%
2026-04-10	1.7500	1.7500	1.6500	1.6600	+9.934%	16	311	+153.614%
2026-04-08	1.6600	1.6600	1.5100	1.5100	+37.273%	16	307	+178.808%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+10.000%	2	291	+282.727%
2026-03-31	0.9000	1.0000	0.9000	1.0000	+33.333%	32	289	+321.000%
2026-03-27	0.8200	0.8200	0.7500	0.7500	-15.730%	4	280	+461.333%
2026-03-26	0.8900	0.8900	0.8900	0.8900	-11.000%	2	280	+373.034%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+29.870%	1	282	+321.000%
2026-03-23	0.7500	0.7700	0.7500	0.7700	+40.000%	4	281	+446.753%
2026-03-20	0.6000	0.6000	0.5500	0.5500	-12.698%	3	277	+665.455%
2026-03-18	0.6300	0.6300	0.6300	0.6300	-7.353%	2	277	+568.254%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-5.556%	1	275	+519.118%
2026-03-13	0.7200	0.7500	0.7200	0.7200	-28.000%	6	274	+484.722%
2026-03-11	0.9500	1.0000	0.9500	1.0000	-16.667%	4	275	+321.000%
2026-03-09	1.0800	1.2000	1.0800	1.2000	-14.286%	9	276	+250.833%
2026-03-06	1.4000	1.4000	1.4000	1.4000	-30.000%	1	270	+200.714%
2026-03-04	2.0000	2.0000	1.9500	2.0000	+14.943%	75	269	+110.500%
2026-03-03	1.7400	1.7400	1.7400	1.7400	-20.909%	2	195	+141.954%
2026-03-02	2.0000	2.2000	2.0000	2.2000	-18.519%	3	195	+91.364%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+35.000%	1	195	+55.926%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-18.699%	1	194	+110.500%
2026-02-23	2.4600	2.4600	2.4600	2.4600	-21.656%	1	195	+71.138%
2026-02-20	3.1400	3.1400	3.1400	3.1400	+2.951%	15	195	+34.076%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+27.083%	6	194	+38.033%
2026-02-02	2.4000	2.4000	2.4000	2.4000	+29.730%	51	188	+75.417%
2026-01-30	1.8500	1.8500	1.8500	1.8500	-7.500%	50	143	+127.568%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-15.966%	10	93	+110.500%
2026-01-23	2.3800	2.3800	2.3800	2.3800	-4.032%	4	83	+76.891%
2026-01-22	3.0000	3.1000	2.4800	2.4800	-20.513%	8	79	+69.758%
2026-01-21	2.8000	3.1200	2.8000	3.1200	+75.281%	2	71	+34.936%
2026-01-16	1.7500	1.7800	1.7500	1.7800	-16.432%	5	64	+136.517%
2026-01-08	2.1300	2.1300	2.1300	2.1300	+25.294%	10	64	+97.653%
2026-01-06	1.7000	1.7000	1.7000	1.7000	+11.111%	30	54	+147.647%
2026-01-05	1.5300	1.5300	1.5300	1.5300	+34.211%	20	2	+175.163%
2025-12-31	1.1400	1.1400	1.1400	1.1400	-8.800%	2	2	+269.298%
2025-12-19	1.2500	1.2500	1.2500	1.2500	0.000%	2	2	+236.800%