Dark

FITB20270115C50
FITB Jan 15 2027 50.00 Call (FITB270115C00050000)
option OPRA

EOD

Sep 29, 2026

3.57-15.802%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5700	3.5700	3.5700	3.5700	-15.802%	1	1,545	0.000%
2026-09-28	4.2400	4.2400	4.2400	4.2400	-8.225%	15	1,544	-15.802%
2026-09-22	4.6400	4.6400	4.6200	4.6200	-10.465%	5	1,545	-22.727%
2026-09-21	5.1100	5.1900	5.0900	5.1600	-19.375%	12	1,540	-30.814%
2026-09-15	6.4000	6.4000	6.4000	6.4000	+4.405%	1	1,536	-44.219%
2026-09-14	6.1300	6.1300	6.1300	6.1300	-4.961%	1	1,535	-41.762%
2026-09-08	6.4500	6.4500	6.4500	6.4500	+18.566%	1	1,535	-44.651%
2026-09-01	5.4400	5.4400	5.4400	5.4400	-15.000%	10	1,536	-34.375%
2026-08-28	6.4000	6.4000	6.4000	6.4000	-3.469%	11	1,536	-44.219%
2026-08-27	6.6300	6.6300	6.6300	6.6300	+2.000%	10	1,536	-46.154%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-2.985%	7	1,526	-45.077%
2026-08-20	6.7000	6.7000	6.7000	6.7000	-32.323%	5	1,525	-46.716%
2026-08-14	9.9000	9.9000	9.9000	9.9000	+2.911%	11	1,522	-63.939%
2026-08-04	9.6200	9.6200	9.6200	9.6200	+8.701%	24	1,511	-62.890%
2026-07-23	8.8000	8.8500	8.7500	8.8500	-21.403%	3	1,487	-59.661%
2026-07-16	11.2800	11.2800	11.2600	11.2600	+21.075%	2	1,487	-68.295%
2026-07-13	9.3000	9.3000	9.3000	9.3000	-3.125%	3	1,486	-61.613%
2026-07-10	9.6000	9.6000	9.6000	9.6000	+0.524%	11	1,483	-62.813%
2026-07-02	9.5500	9.5500	9.5500	9.5500	+6.704%	1	1,471	-62.618%
2026-06-30	8.9500	8.9500	8.9500	8.9500	+1.130%	1	1,471	-60.112%
2026-06-29	8.8500	8.8500	8.8500	8.8500	+16.447%	10	1,471	-59.661%
2026-06-24	7.6000	7.6000	7.6000	7.6000	+11.765%	20	1,461	-53.026%
2026-06-22	6.8000	6.8000	6.7900	6.8000	+4.615%	201	1,481	-47.500%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-5.109%	5	1,281	-45.077%
2026-06-16	6.8500	6.8500	6.8500	6.8500	-3.249%	1	1,281	-47.883%
2026-06-15	7.0900	7.1000	7.0700	7.0800	+12.381%	25	1,280	-49.576%
2026-06-09	6.3000	6.3000	6.3000	6.3000	+8.621%	21	1,280	-43.333%
2026-06-05	5.8000	5.8000	5.8000	5.8000	+18.367%	1	1,261	-38.448%
2026-06-03	4.7000	4.9000	4.7000	4.9000	+22.500%	52	1,262	-27.143%
2026-06-01	4.2000	4.2000	4.0000	4.0000	-15.433%	4	1,233	-10.750%
2026-05-29	4.7300	4.7300	4.7300	4.7300	+0.638%	1	1,234	-24.524%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,233	-24.043%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+31.579%	1	1,232	-28.600%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,231	-6.053%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+5.413%	5	1,230	-3.514%
2026-05-13	3.5100	3.5100	3.5100	3.5100	-37.321%	1	1,229	+1.709%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+1.818%	3	1,229	-36.250%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+7.843%	2	1,229	-35.091%
2026-04-27	5.1000	5.1000	5.1000	5.1000	-10.369%	6	1,229	-30.000%
2026-04-23	5.6900	5.6900	5.6900	5.6900	-1.897%	1	1,229	-37.258%
2026-04-22	5.8000	5.8000	5.8000	5.8000	+1.754%	39	1,230	-38.448%
2026-04-20	5.7000	5.7000	5.7000	5.7000	-2.564%	11	1,191	-37.368%
2026-04-17	5.8500	5.8800	5.8500	5.8500	+8.333%	25	1,184	-38.974%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+0.372%	2	1,159	-33.889%
2026-04-09	5.3800	5.3800	5.3800	5.3800	+5.490%	1	1,157	-33.643%
2026-04-08	5.1000	5.1100	5.1000	5.1000	+11.111%	254	1,157	-30.000%
2026-04-07	4.5900	4.5900	4.5900	4.5900	+48.065%	292	1,229	-22.222%
2026-03-30	3.2500	3.2500	3.1000	3.1000	-3.125%	297	949	+15.161%
2026-03-27	3.3000	3.3000	3.0500	3.2000	-4.762%	297	656	+11.563%
2026-03-26	3.4000	3.4000	3.2900	3.3600	-4.000%	158	362	+6.250%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+7.034%	7	225	+2.000%
2026-03-23	3.4500	3.4500	3.2700	3.2700	+21.111%	3	218	+9.174%
2026-03-20	2.7500	2.7500	2.7000	2.7000	+2.662%	2	217	+32.222%
2026-03-19	2.6400	2.6400	2.6300	2.6300	-10.847%	19	217	+35.741%
2026-03-17	2.8700	2.9500	2.8700	2.9500	-4.221%	2	216	+21.017%
2026-03-13	3.0800	3.0800	3.0800	3.0800	+3.704%	1	214	+15.909%
2026-03-12	3.0000	3.0000	2.9700	2.9700	-16.573%	2	213	+20.202%
2026-03-11	3.4000	3.6000	3.4000	3.5600	-19.091%	10	213	+0.281%
2026-03-06	4.4000	4.4000	4.4000	4.4000	-12.000%	1	204	-18.864%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-8.088%	7	204	-28.600%
2026-02-27	5.4400	5.4400	5.4400	5.4400	-20.000%	7	204	-34.375%
2026-02-26	6.8000	6.8000	6.8000	6.8000	+22.523%	5	204	-47.500%
2026-02-24	5.5500	5.5500	5.5500	5.5500	-24.490%	5	204	-35.676%
2026-02-19	7.3500	7.3500	7.3500	7.3500	+0.685%	8	199	-51.429%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-14.118%	1	197	-51.096%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-1.163%	2	197	-58.000%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+4.878%	1	197	-58.488%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-18.000%	2	197	-56.463%
2026-02-04	7.5000	10.5000	7.5000	10.0000	+47.059%	4	197	-64.300%
2026-02-02	6.1000	6.8000	6.1000	6.8000	+15.254%	5	197	-47.500%
2026-01-26	6.0000	6.0000	5.9000	5.9000	-1.173%	4	197	-39.492%
2026-01-23	5.9700	5.9700	5.9700	5.9700	-8.154%	7	194	-40.201%
2026-01-21	6.5400	6.5400	6.5000	6.5000	+12.069%	2	194	-45.077%
2026-01-20	5.5500	5.8000	5.5500	5.8000	+13.725%	2	194	-38.448%
2026-01-16	4.6000	5.3200	4.6000	5.1000	-1.923%	32	222	-30.000%
2026-01-15	5.2000	5.2000	5.2000	5.2000	+15.044%	1	222	-31.346%
2026-01-14	4.1600	4.7000	4.1600	4.5200	-17.064%	89	222	-21.018%
2026-01-09	5.9000	5.9000	5.4400	5.4500	+0.926%	30	191	-34.495%
2026-01-08	5.4300	5.5600	5.4000	5.4000	+10.204%	18	191	-33.889%
2026-01-07	4.8000	4.9000	4.8000	4.9000	+20.988%	18	193	-27.143%
2026-01-02	4.0000	4.0500	4.0000	4.0500	+1.250%	3	193	-11.852%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-9.091%	2	192	-10.750%
2025-12-23	4.4000	4.4000	4.4000	4.4000	+12.821%	1	192	-18.864%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+2.632%	15	191	-8.462%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-11.628%	1	191	-6.053%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-3.153%	3	191	-16.977%
2025-12-15	4.4400	4.4400	4.4400	4.4400	-4.516%	1	188	-19.595%
2025-12-11	4.3000	4.6500	4.3000	4.6500	+16.250%	8	188	-23.226%
2025-12-10	3.5000	4.0000	3.5000	4.0000	+21.212%	20	188	-10.750%
2025-12-05	3.3000	3.3000	3.3000	3.3000	+10.000%	15	188	+8.182%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+17.647%	15	188	+19.000%
2025-12-03	2.5500	2.5500	2.5500	2.5500	+5.809%	4	188	+40.000%
2025-11-26	2.4100	2.4100	2.4100	2.4100	+7.111%	6	178	+48.133%
2025-11-25	2.2500	2.2500	2.2500	2.2500	-12.451%	1	178	+58.667%
2025-11-07	2.5700	2.5700	2.5700	2.5700	+16.818%	1	177	+38.911%
2025-11-06	2.2500	2.2500	2.2000	2.2000	-6.383%	6	178	+62.273%
2025-10-28	2.3500	2.3500	2.3500	2.3500	+1.293%	4	177	+51.915%
2025-10-27	2.3200	2.3200	2.3200	2.3200	+13.171%	4	173	+53.879%
2025-10-20	2.0800	2.0800	2.0500	2.0500	-31.667%	5	173	+74.146%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+9.091%	5	168	+19.000%
2025-10-08	2.9100	2.9100	2.7500	2.7500	+29.108%	62	168	+29.818%
2025-10-07	2.1300	2.1300	2.1300	2.1300	-35.455%	16	125	+67.606%
2025-09-26	3.3000	3.3100	3.3000	3.3000	+23.596%	72	125	+8.182%
2025-09-16	2.6700	2.6700	2.6700	2.6700	-25.833%	8	53	+33.708%
2025-09-05	3.7000	3.7000	3.6000	3.6000	-5.263%	2	61	-0.833%
2025-09-04	3.6000	3.8000	3.6000	3.8000	+94.872%	8	61	-6.053%
2025-08-15	1.9500	1.9500	1.9500	1.9500	+2.632%	5	53	+83.077%
2025-08-11	1.9000	1.9000	1.9000	1.9000	-8.654%	1	48	+87.895%
2025-08-08	2.0800	2.0800	2.0800	2.0800	-20.000%	2	49	+71.635%
2025-07-16	2.6000	2.6000	2.6000	2.6000	-6.137%	3	47	+37.308%
2025-07-15	2.7600	2.7700	2.7600	2.7700	+38.500%	4	44	+28.881%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-4.762%	1	41	+78.500%
2025-06-09	2.1000	2.1000	2.1000	2.1000	+35.484%	1	40	+70.000%
2025-04-29	1.5500	1.5500	1.5500	1.5500	+8.392%	4	40	+130.323%
2025-04-04	1.4300	1.4300	1.4300	1.4300	-38.095%	4	36	+149.650%
2025-04-01	2.3100	2.3100	2.3100	2.3100	+0.435%	2	38	+54.545%
2025-03-05	2.3000	2.3000	2.3000	2.3000	-41.919%	2	40	+55.217%
2025-02-10	3.9600	3.9600	3.9600	3.9600	-15.745%	2	38	-9.848%
2025-01-21	4.7000	4.7000	4.7000	4.7000	+22.396%	2	36	-24.043%
2025-01-14	3.8400	3.8400	3.8400	3.8400	+0.524%	1	35	-7.031%
2025-01-02	3.8200	3.8200	3.8200	3.8200	-4.500%	2	34	-6.545%
2024-12-23	4.0000	4.0000	4.0000	4.0000	-24.528%	1	36	-10.750%
2024-12-13	5.2500	5.3000	5.2500	5.3000	+2.119%	28	37	-32.642%
2024-12-12	5.1900	5.1900	5.1900	5.1900	-4.771%	1	37	-31.214%
2024-12-11	5.3100	5.4900	5.3100	5.4500	-2.679%	6	36	-34.495%
2024-12-10	5.6000	5.6000	5.6000	5.6000	-17.647%	1	30	-36.250%
2024-11-26	6.8000	6.8000	6.8000	6.8000	-11.688%	2	29	-47.500%
2024-11-25	6.9900	7.7000	6.6000	7.7000	+10.791%	9	27	-53.636%
2024-11-22	6.9500	6.9500	6.9500	6.9500	+7.752%	32	18	-48.633%
2024-11-15	6.6000	6.6100	6.4500	6.4500	-0.769%	18	9	-44.651%
2024-11-14	6.6500	6.6500	6.5000	6.5000	+3.175%	8	11	-45.077%
2024-11-12	6.3000	6.3000	6.3000	6.3000	+2.773%	1	3	-43.333%
2024-11-06	6.1400	6.1400	6.1300	6.1300	0.000%	2	2	-41.762%