Dark

FITB20270115C45
FITB Jan 15 2027 45.00 Call (FITB270115C00045000)
option OPRA

EOD

Sep 29, 2026

7.10-9.669%(-0.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1100	7.1100	7.1000	7.1000	-9.669%	4	478	0.000%
2026-09-28	7.8600	7.8600	7.8600	7.8600	+2.078%	4	476	-9.669%
2026-09-24	7.7000	7.7000	7.7000	7.7000	-3.750%	3	478	-7.792%
2026-09-23	8.1000	8.1600	8.0000	8.0000	-8.046%	11	478	-11.250%
2026-09-22	8.7000	8.7000	8.7000	8.7000	-3.333%	1	469	-18.391%
2026-09-18	9.0000	9.0000	9.0000	9.0000	-9.091%	10	468	-21.111%
2026-09-16	10.4500	10.4500	9.9000	9.9000	-5.714%	4	458	-28.283%
2026-09-08	10.6000	10.6000	10.5000	10.5000	-5.405%	12	460	-32.381%
2026-08-20	11.1000	11.1000	11.1000	11.1000	-15.909%	2	448	-36.036%
2026-08-07	13.2000	13.2000	13.1900	13.2000	-5.714%	74	448	-46.212%
2026-08-06	14.0000	14.0000	14.0000	14.0000	+11.111%	4	392	-49.286%
2026-07-30	12.6000	12.6000	12.6000	12.6000	-4.183%	1	396	-43.651%
2026-07-27	13.1500	13.1500	13.1500	13.1500	-5.396%	100	395	-46.008%
2026-07-22	13.9000	13.9000	13.9000	13.9000	-3.472%	50	295	-48.921%
2026-07-07	14.4000	14.4000	14.4000	14.4000	+42.574%	1	268	-50.694%
2026-06-17	10.3000	10.3000	10.1000	10.1000	+24.691%	15	258	-29.703%
2026-05-27	8.1000	8.1000	8.1000	8.1000	+30.645%	1	258	-12.346%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-17.333%	39	258	+14.516%
2026-05-11	7.5000	7.5000	7.5000	7.5000	+5.485%	1	219	-5.333%
2026-04-07	7.1100	7.1100	7.1100	7.1100	+13.037%	10	219	-0.141%
2026-04-02	6.2900	6.2900	6.2900	6.2900	+16.481%	1	230	+12.878%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+1.887%	109	230	+31.481%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+12.766%	10	121	+33.962%
2026-03-18	4.7000	4.7000	4.6900	4.7000	-6.000%	20	121	+51.064%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-11.504%	25	104	+42.000%
2026-03-11	5.6500	5.6500	5.6500	5.6500	-38.184%	3	112	+25.664%
2026-02-24	9.1400	9.1400	9.1400	9.1400	-14.178%	3	112	-22.319%
2026-02-17	10.6500	10.6500	10.6500	10.6500	-4.911%	8	112	-33.333%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-0.885%	3	112	-36.607%
2026-02-10	11.3000	11.3000	11.3000	11.3000	-0.877%	1	114	-37.168%
2026-02-05	11.4000	11.4000	11.4000	11.4000	-8.800%	1	114	-37.719%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+28.866%	1	113	-43.200%
2026-02-03	9.7000	9.7000	9.7000	9.7000	0.000%	2	113	-26.804%
2026-02-02	9.7000	9.7000	9.7000	9.7000	+3.191%	9	115	-26.804%
2026-01-23	9.4000	9.4000	9.4000	9.4000	-6.000%	50	117	-24.468%
2026-01-21	9.5000	10.0000	9.5000	10.0000	+41.044%	141	167	-29.000%
2026-01-12	7.3500	7.3500	7.0900	7.0900	-13.006%	10	201	+0.141%
2026-01-09	8.5000	8.5000	8.1500	8.1500	-3.207%	2	194	-12.883%
2026-01-08	8.4200	8.4200	8.4200	8.4200	+23.824%	2	195	-15.677%
2025-12-17	6.8000	6.8000	6.8000	6.8000	-3.819%	1	193	+4.412%
2025-12-12	7.0700	7.0700	7.0700	7.0700	+24.472%	2	193	+0.424%
2025-12-09	5.6800	5.6800	5.6800	5.6800	+61.364%	1	191	+25.000%
2025-11-18	3.5200	3.5200	3.5200	3.5200	-22.124%	8	190	+101.705%
2025-11-12	4.5000	4.5200	4.5000	4.5200	+4.872%	24	190	+57.080%
2025-11-07	4.3100	4.3100	4.3100	4.3100	+7.750%	1	183	+64.733%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+33.333%	8	183	+77.500%
2025-10-23	3.0000	3.0000	3.0000	3.0000	-34.783%	8	175	+136.667%
2025-10-06	4.9000	4.9000	4.6000	4.6000	-16.058%	2	167	+54.348%
2025-09-25	5.4800	5.4800	5.4800	5.4800	-5.517%	4	166	+29.562%
2025-09-18	5.8000	5.8000	5.8000	5.8000	-10.078%	1	164	+22.414%
2025-09-17	6.4500	6.4500	6.4500	6.4500	+6.612%	1	165	+10.078%
2025-09-04	5.8500	6.0500	5.8500	6.0500	+18.627%	9	165	+17.355%
2025-08-27	5.1000	5.1000	5.1000	5.1000	+5.155%	1	173	+39.216%
2025-08-22	4.8500	4.8500	4.8500	4.8500	+10.227%	2	173	+46.392%
2025-08-14	4.4000	4.4000	4.4000	4.4000	+27.536%	1	171	+61.364%
2025-08-08	3.2000	3.4500	3.2000	3.4500	-1.429%	3	171	+105.797%
2025-08-06	3.5000	3.5000	3.5000	3.5000	-2.778%	2	168	+102.857%
2025-08-05	3.6000	3.6000	3.6000	3.6000	+2.857%	1	168	+97.222%
2025-08-04	3.5000	3.5000	3.5000	3.5000	+7.692%	4	167	+102.857%
2025-08-01	3.2500	3.2500	3.2500	3.2500	-38.095%	8	167	+118.462%
2025-07-11	5.1300	5.2500	5.1300	5.2500	-3.493%	51	167	+35.238%
2025-07-10	5.4400	5.4400	5.4400	5.4400	+8.800%	8	179	+30.515%
2025-07-09	5.0000	5.0000	5.0000	5.0000	+27.226%	10	179	+42.000%
2025-07-01	3.9300	3.9300	3.9300	3.9300	+23.197%	1	179	+80.662%
2025-06-26	3.1900	3.1900	3.1900	3.1900	+6.333%	2	179	+122.571%
2025-06-03	3.1100	3.1100	3.0000	3.0000	-9.091%	53	177	+136.667%
2025-05-13	3.3000	3.3000	3.3000	3.3000	+46.667%	1	177	+115.152%
2025-04-30	2.2500	2.2500	2.2500	2.2500	+2.273%	21	177	+215.556%
2025-04-16	2.2000	2.2000	2.2000	2.2000	-1.786%	2	156	+222.727%
2025-04-15	2.4500	2.4500	2.2400	2.2400	-7.054%	7	156	+216.964%
2025-04-10	2.4100	2.4100	2.4100	2.4100	-41.220%	1	163	+194.606%
2025-03-26	4.1000	4.1000	4.1000	4.1000	+24.242%	22	163	+73.171%
2025-03-13	3.3000	3.3000	3.3000	3.3000	-0.901%	10	163	+115.152%
2025-03-12	3.3300	3.3300	3.3300	3.3300	-14.834%	10	163	+113.213%
2025-03-06	3.9000	3.9100	3.9000	3.9100	-15.551%	51	163	+81.586%
2025-03-04	4.6300	4.6300	4.6300	4.6300	-16.577%	10	114	+53.348%
2025-02-26	5.5500	5.5500	5.5500	5.5500	+2.778%	1	114	+27.928%
2025-02-21	5.4000	5.4000	5.4000	5.4000	+12.500%	20	114	+31.481%
2025-01-22	4.8000	4.8000	4.8000	4.8000	-26.606%	10	114	+47.917%
2025-01-15	6.5400	6.5400	6.5400	6.5400	+23.396%	9	124	+8.563%
2025-01-10	5.3000	5.3000	5.3000	5.3000	-6.526%	20	124	+33.962%
2025-01-07	5.6700	5.6700	5.6700	5.6700	+3.467%	15	120	+25.220%
2024-12-31	5.4800	5.4800	5.4800	5.4800	-2.143%	8	112	+29.562%
2024-12-30	5.6000	5.6000	5.6000	5.6000	-3.282%	50	112	+26.786%
2024-12-20	5.7900	5.7900	5.7900	5.7900	-23.311%	10	70	+22.625%
2024-12-11	7.5500	7.5500	7.5500	7.5500	-23.891%	2	60	-5.960%
2024-11-25	9.9200	9.9200	9.9200	9.9200	+37.017%	7	58	-28.427%
2024-11-20	7.2400	7.2400	7.2400	7.2400	-11.922%	2	59	-1.934%
2024-11-18	8.2200	8.2200	8.2200	8.2200	+1.481%	1	59	-13.625%
2024-11-07	8.1000	8.1000	8.1000	8.1000	+23.100%	10	58	-12.346%
2024-10-25	6.7500	6.7500	6.5000	6.5800	-4.638%	58	48	+7.903%
2024-10-18	6.9000	6.9000	6.9000	6.9000	+8.833%	80	47	+2.899%
2024-10-09	6.3400	6.3400	6.3400	6.3400	+7.276%	1	7	+11.987%
2024-10-08	5.9100	5.9100	5.9100	5.9100	-3.115%	1	6	+20.135%
2024-09-20	6.1000	6.1000	6.1000	6.1000	0.000%	10	5	+16.393%