Dark

FITB20260918C50
FITB Sep 18 2026 50.00 Call (FITB260918C00050000)
option OPRA

EOD

Jun 26, 2026

7.49+38.704%(+2.09)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	7.5000	7.7000	7.4000	7.4900	+38.704%	97	526	0.000%
2026-06-23	5.4000	5.4000	5.4000	5.4000	+13.445%	6	573	+38.704%
2026-06-18	4.7900	4.7900	4.7600	4.7600	-10.694%	63	495	+57.353%
2026-06-17	5.5200	5.5200	5.3300	5.3300	-2.202%	15	495	+40.525%
2026-06-16	5.4500	5.4500	5.4500	5.4500	-6.034%	2	495	+37.431%
2026-06-15	5.8000	5.8000	5.8000	5.8000	+16.000%	10	493	+29.138%
2026-06-10	5.5000	5.5000	5.0000	5.0000	-1.961%	2	498	+49.800%
2026-06-09	5.1000	5.1000	5.1000	5.1000	+15.909%	5	498	+46.863%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-2.222%	22	503	+70.227%
2026-06-04	3.7500	4.5000	3.7500	4.5000	+36.364%	2	503	+66.444%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+30.952%	10	504	+126.970%
2026-06-01	2.5200	2.5200	2.5200	2.5200	-23.636%	5	504	+197.222%
2026-05-29	3.2700	3.3500	3.2100	3.3000	-2.941%	8	499	+126.970%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+0.295%	20	497	+120.294%
2026-05-26	3.3800	3.3900	3.3800	3.3900	+24.632%	2	494	+120.944%
2026-05-21	2.8600	2.8600	2.7200	2.7200	-1.091%	8	494	+175.368%
2026-05-20	2.7500	2.7500	2.7500	2.7500	+12.705%	10	494	+172.364%
2026-05-19	2.4400	2.4400	2.4400	2.4400	+6.087%	2	476	+206.967%
2026-05-18	2.3000	2.3000	2.3000	2.3000	+5.023%	6	476	+225.652%
2026-05-15	2.3400	2.3400	2.1500	2.1900	-8.750%	10	476	+242.009%
2026-05-14	2.5500	2.5500	2.4000	2.4000	+6.667%	6	476	+212.083%
2026-05-13	2.6000	2.6000	2.2500	2.2500	-15.094%	29	492	+232.889%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-7.018%	1	492	+182.642%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-16.176%	1	492	+162.807%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-7.859%	1	492	+120.294%
2026-05-07	3.7000	3.7700	3.5900	3.6900	-2.895%	13	492	+102.981%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-9.524%	1	492	+97.105%
2026-05-01	4.2000	4.2000	4.2000	4.2000	0.000%	2	490	+78.333%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+10.526%	3	490	+78.333%
2026-04-29	3.8000	3.8000	3.8000	3.8000	-7.543%	3	487	+97.105%
2026-04-28	4.1100	4.1100	4.1100	4.1100	+5.385%	2	487	+82.238%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-10.550%	1	489	+92.051%
2026-04-23	4.3600	4.3600	4.3600	4.3600	+14.737%	1	489	+71.789%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+2.703%	38	488	+97.105%
2026-04-13	3.7000	3.8000	3.7000	3.7000	+15.265%	14	450	+102.432%
2026-04-07	3.2100	3.2100	3.2100	3.2100	+7.000%	2	437	+133.333%
2026-04-01	3.2000	3.2000	3.0000	3.0000	+12.782%	7	435	+149.667%
2026-03-31	2.4000	2.6600	2.4000	2.6600	+29.756%	16	428	+181.579%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-21.154%	5	413	+265.366%
2026-03-26	2.6000	2.6000	2.6000	2.6000	+1.961%	25	408	+188.077%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-6.593%	10	433	+193.725%
2026-03-24	2.4000	2.7600	2.4000	2.7300	+11.429%	78	423	+174.359%
2026-03-23	2.0500	2.4500	2.0500	2.4500	+40.000%	44	350	+205.714%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-11.616%	3	314	+328.000%
2026-03-17	2.1400	2.2000	1.9800	1.9800	-5.714%	3	317	+278.283%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-1.869%	1	316	+256.667%
2026-03-13	2.1400	2.1400	1.9500	2.1400	-33.125%	57	315	+250.000%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+13.879%	7	275	+134.063%
2026-03-09	2.7600	2.9500	2.7600	2.8100	-33.412%	7	268	+166.548%
2026-03-05	4.2200	4.2200	4.2200	4.2200	-34.165%	1	265	+77.488%
2026-02-19	6.4100	6.4100	6.4100	6.4100	-8.689%	1	265	+16.849%
2026-02-18	6.8700	7.0500	6.8700	7.0200	-10.000%	5	265	+6.695%
2026-02-06	7.8000	7.8000	7.8000	7.8000	-0.128%	1	260	-3.974%
2026-02-04	7.8100	7.8100	7.8100	7.8100	+26.786%	1	261	-4.097%
2026-02-03	6.1600	6.1600	6.1600	6.1600	+37.500%	5	262	+21.591%
2026-01-29	4.4800	4.4800	4.4800	4.4800	-6.861%	1	266	+67.188%
2026-01-26	4.8700	4.8700	4.8100	4.8100	-0.825%	4	266	+55.717%
2026-01-23	4.8500	4.8500	4.8500	4.8500	-16.523%	5	263	+54.433%
2026-01-22	6.0000	6.0000	5.8100	5.8100	+0.868%	44	263	+28.916%
2026-01-21	4.8000	5.7600	4.8000	5.7600	+60.000%	31	243	+30.035%
2026-01-14	3.6000	3.6000	3.6000	3.6000	+1.408%	1	259	+108.056%
2026-01-13	3.5500	3.5500	3.5500	3.5500	-1.389%	1	259	+110.986%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-22.078%	10	258	+108.056%
2026-01-08	4.7400	4.7800	4.6200	4.6200	+10.000%	31	248	+62.121%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-6.667%	20	256	+78.333%
2026-01-06	4.2800	4.5000	4.2800	4.5000	+45.161%	7	256	+66.444%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-11.429%	3	257	+141.613%
2025-12-23	3.5000	3.5000	3.4000	3.5000	+2.941%	30	254	+114.000%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-1.734%	2	224	+120.294%
2025-12-15	3.5000	3.6000	3.4600	3.4600	-1.143%	12	224	+116.474%
2025-12-12	3.5500	3.5500	3.5000	3.5000	-3.315%	11	223	+114.000%
2025-12-11	3.6200	3.6200	3.6200	3.6200	+57.391%	2	215	+106.906%
2025-12-04	2.3000	2.3000	2.3000	2.3000	+53.333%	1	213	+225.652%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-25.000%	4	212	+399.333%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+11.111%	1	216	+274.500%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-28.000%	4	215	+316.111%
2025-10-01	2.5500	2.6000	2.4000	2.5000	+6.383%	165	211	+199.600%
2025-09-16	2.3500	2.3500	2.3500	2.3500	-24.437%	10	55	+218.723%
2025-09-04	3.1100	3.1100	3.1100	3.1100	+3.667%	10	45	+140.836%
2025-08-29	3.0000	3.0000	3.0000	3.0000	+9.091%	1	36	+149.667%
2025-08-28	2.7500	2.7500	2.7500	2.7500	+41.026%	2	36	+172.364%
2025-08-22	1.9500	1.9500	1.9500	1.9500	+8.333%	1	34	+284.103%
2025-08-20	1.8000	1.8000	1.8000	1.8000	+23.288%	1	33	+316.111%
2025-08-11	1.4600	1.4600	1.4600	1.4600	-40.891%	10	32	+413.014%
2025-07-07	2.4700	2.4700	2.4700	2.4700	+37.222%	1	23	+203.239%
2025-06-27	1.6000	1.8000	1.6000	1.8000	+11.801%	11	22	+316.111%
2025-06-24	1.6100	1.6100	1.6100	1.6100	+15.000%	10	11	+365.217%
2025-06-11	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	+435.000%