Dark

FITB20260918C55
FITB Sep 18 2026 55.00 Call (FITB260918C00055000)
option OPRA

EOD

Jul 1, 2026

4.90+33.152%(+1.22)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1700	4.9000	4.1700	4.9000	+33.152%	55	802	0.000%
2026-06-29	4.0000	4.0000	3.6800	3.6800	-4.910%	13	773	+33.152%
2026-06-26	3.7000	3.8700	3.7000	3.8700	+7.500%	46	763	+26.615%
2026-06-25	3.7600	3.7600	3.4000	3.6000	+22.034%	8	738	+36.111%
2026-06-24	3.0000	3.0000	2.8500	2.9500	+9.259%	17	739	+66.102%
2026-06-23	2.2500	2.7000	2.2500	2.7000	+9.756%	14	728	+81.481%
2026-06-22	2.2500	2.4600	2.2500	2.4600	+14.953%	3	714	+99.187%
2026-06-18	2.0500	2.1400	1.9800	2.1400	-17.692%	10	704	+128.972%
2026-06-17	2.6000	2.6000	2.6000	2.6000	+10.638%	10	704	+88.462%
2026-06-16	1.8000	2.3500	1.8000	2.3500	-9.615%	3	704	+108.511%
2026-06-15	2.6000	2.6000	2.6000	2.6000	-13.333%	8	701	+88.462%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+22.449%	19	701	+63.333%
2026-06-11	2.4100	2.4500	2.4000	2.4500	+11.364%	7	683	+100.000%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+11.111%	1	678	+122.727%
2026-06-08	2.0000	2.1000	1.9600	1.9800	-3.415%	188	677	+147.475%
2026-06-05	2.0200	2.0500	1.9100	2.0500	+36.667%	53	493	+139.024%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+27.119%	1	447	+226.667%
2026-06-03	1.1800	1.1800	1.1800	1.1800	-12.593%	6	446	+315.254%
2026-06-02	1.3500	1.3500	1.3500	1.3500	0.000%	52	443	+262.963%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+8.000%	2	391	+262.963%
2026-05-28	1.2500	1.2500	1.2500	1.2500	0.000%	2	390	+292.000%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+1.626%	6	390	+292.000%
2026-05-22	1.2300	1.2300	1.2300	1.2300	+2.500%	1	386	+298.374%
2026-05-21	1.2000	1.2000	1.2000	1.2000	0.000%	40	354	+308.333%
2026-05-20	1.0500	1.2000	1.0500	1.2000	+18.812%	3	354	+308.333%
2026-05-18	1.0000	1.0100	1.0000	1.0100	+12.222%	4	352	+385.149%
2026-05-13	1.0500	1.0500	0.9000	0.9000	-14.286%	8	352	+444.444%
2026-05-12	1.0500	1.0500	1.0000	1.0500	-25.000%	60	377	+366.667%
2026-05-11	1.3500	1.4000	1.3500	1.4000	+0.719%	5	377	+250.000%
2026-05-08	1.4400	1.4400	1.3500	1.3900	-12.025%	8	377	+252.518%
2026-05-07	1.5500	1.6500	1.5400	1.5800	-18.974%	25	374	+210.127%
2026-05-06	2.0500	2.0500	1.8600	1.9500	+21.875%	10	365	+151.282%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-13.514%	1	362	+206.250%
2026-05-01	1.9500	1.9500	1.8500	1.8500	-7.500%	27	367	+164.865%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+21.212%	1	367	+145.000%
2026-04-29	1.7500	1.7500	1.6500	1.6500	-8.333%	7	367	+196.970%
2026-04-28	1.8500	1.9000	1.8000	1.8000	-4.762%	3	371	+172.222%
2026-04-27	1.7000	1.9000	1.7000	1.8900	+11.176%	32	371	+159.259%
2026-04-24	1.8000	1.8000	1.7000	1.7000	-19.048%	5	362	+188.235%
2026-04-23	2.0500	2.1000	2.0500	2.1000	+2.439%	2	363	+133.333%
2026-04-22	2.1500	2.1500	2.0500	2.0500	-11.638%	2	362	+139.024%
2026-04-21	2.2500	2.3200	2.2500	2.3200	+13.171%	16	362	+111.207%
2026-04-20	2.1500	2.2000	2.0500	2.0500	+5.128%	5	350	+139.024%
2026-04-16	1.8000	1.9500	1.8000	1.9500	-5.340%	2	349	+151.282%
2026-04-15	2.0600	2.0600	2.0600	2.0600	+3.000%	1	349	+137.864%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+8.108%	10	348	+145.000%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+60.870%	2	348	+164.865%
2026-03-31	1.1500	1.1500	1.1500	1.1500	+27.778%	15	348	+326.087%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-5.263%	12	333	+444.444%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-23.387%	1	331	+415.789%
2026-03-25	1.2400	1.2400	1.2400	1.2400	+1.639%	5	331	+295.161%
2026-03-24	1.2500	1.2500	1.2200	1.2200	+10.909%	45	326	+301.639%
2026-03-23	0.9500	1.1000	0.9500	1.1000	+46.667%	4	281	+345.455%
2026-03-19	0.7000	0.7500	0.7000	0.7500	+7.143%	6	279	+553.333%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-31.373%	1	279	+600.000%
2026-03-17	1.0200	1.0200	1.0200	1.0200	+10.870%	1	280	+380.392%
2026-03-16	0.9000	0.9200	0.9000	0.9200	+8.235%	5	281	+432.609%
2026-03-13	0.9500	0.9500	0.8500	0.8500	-23.423%	102	280	+476.471%
2026-03-11	1.1500	1.2000	1.1100	1.1100	-20.714%	8	380	+341.441%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-39.655%	3	386	+250.000%
2026-03-03	2.2900	2.3200	2.2900	2.3200	+18.974%	8	383	+111.207%
2026-02-27	2.3000	2.3000	1.9500	1.9500	-39.063%	2	375	+151.282%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+25.490%	1	375	+53.125%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-31.081%	1	375	+92.157%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-2.632%	9	376	+32.432%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-30.909%	1	376	+28.947%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+36.816%	3	376	-10.909%
2026-02-05	4.0200	4.0200	4.0200	4.0200	-12.609%	4	379	+21.891%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+34.503%	16	377	+6.522%
2026-02-03	3.2900	3.4500	3.2000	3.4200	+66.829%	144	363	+43.275%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-35.938%	2	219	+139.024%
2026-01-22	3.4000	3.4000	3.2000	3.2000	+1.911%	3	218	+53.125%
2026-01-21	2.8500	3.1400	2.8500	3.1400	+57.000%	11	215	+56.051%
2026-01-20	1.8000	2.0000	1.8000	2.0000	+33.333%	2	204	+145.000%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-23.077%	6	202	+226.667%
2025-12-11	1.8000	1.9500	1.8000	1.9500	+225.000%	3	202	+151.282%
2025-11-19	0.6000	0.6000	0.6000	0.6000	-43.396%	55	203	+716.667%
2025-11-14	1.0600	1.0600	1.0600	1.0600	-3.636%	10	197	+362.264%
2025-10-27	1.1000	1.1000	1.1000	1.1000	+37.500%	4	187	+345.455%
2025-10-20	0.7500	0.8000	0.7500	0.8000	-29.204%	3	187	+512.500%
2025-10-08	1.1300	1.1300	1.1300	1.1300	-2.586%	2	184	+333.628%
2025-10-01	1.1000	1.1600	1.1000	1.1600	-17.143%	10	182	+322.414%
2025-09-05	1.4000	1.4000	1.4000	1.4000	0.000%	1	172	+250.000%
2025-08-29	1.4000	1.4000	1.4000	1.4000	+29.630%	150	22	+250.000%
2025-08-22	1.0800	1.0800	1.0800	1.0800	+27.059%	1	22	+353.704%
2025-08-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	21	+476.471%
2025-07-01	0.9000	0.9000	0.9000	0.9000	0.000%	20	20	+444.444%