Dark

FITB20270115C55
FITB Jan 15 2027 55.00 Call (FITB270115C00055000)
option OPRA

EOD

Sep 30, 2026

1.30+8.333%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,609	0.000%
2026-09-29	1.3000	1.3000	1.2000	1.2000	-20.000%	8	1,608	+8.333%
2026-09-28	1.6400	1.7000	1.5000	1.5000	+2.041%	12	1,608	-13.333%
2026-09-24	1.4200	1.4700	1.3500	1.4700	-24.615%	15	1,603	-11.565%
2026-09-23	1.9500	1.9500	1.9500	1.9500	-32.759%	5	1,593	-33.333%
2026-09-22	2.9000	2.9000	2.9000	2.9000	+22.363%	4	1,591	-55.172%
2026-09-21	2.4100	2.4100	2.3400	2.3700	+7.727%	12	1,591	-45.148%
2026-09-18	2.4000	2.4000	2.2000	2.2000	+10.000%	172	1,595	-40.909%
2026-09-17	2.1000	2.1000	2.0000	2.0000	-37.500%	25	1,577	-35.000%
2026-09-15	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,556	-59.375%
2026-09-14	3.4000	3.4100	3.2000	3.2000	-5.882%	11	1,555	-59.375%
2026-09-04	3.4000	3.4000	3.4000	3.4000	-2.017%	100	1,445	-61.765%
2026-09-03	3.4700	3.4700	3.4700	3.4700	+33.462%	1	1,445	-62.536%
2026-09-02	2.6000	2.6000	2.6000	2.6000	-31.579%	25	1,444	-50.000%
2026-08-26	3.8000	3.8000	3.7200	3.8000	+11.765%	44	1,420	-65.789%
2026-08-25	3.7000	3.7000	3.4000	3.4000	-19.048%	7	1,398	-61.765%
2026-08-24	4.2000	4.2000	4.2000	4.2000	-4.110%	1	1,392	-69.048%
2026-08-19	4.5300	4.5300	4.3800	4.3800	-23.158%	16	1,392	-70.320%
2026-08-14	5.7000	5.7000	5.7000	5.7000	-4.202%	1	1,391	-77.193%
2026-08-13	5.9500	5.9500	5.9500	5.9500	+1.190%	26	1,390	-78.151%
2026-08-12	5.8500	5.8800	5.8000	5.8800	+5.000%	8	1,364	-77.891%
2026-08-11	5.6000	5.6000	5.6000	5.6000	+2.564%	1	1,360	-76.786%
2026-08-06	5.4600	5.4600	5.4600	5.4600	+2.056%	2	1,360	-76.190%
2026-07-31	5.4500	5.4500	5.2500	5.3500	-7.759%	10	1,359	-75.701%
2026-07-21	5.7000	5.8000	5.7000	5.8000	-23.684%	15	1,359	-77.586%
2026-07-16	7.6000	7.6000	7.6000	7.6000	+38.182%	100	1,352	-82.895%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-16.540%	1	1,352	-76.364%
2026-07-06	6.5300	6.5900	6.5300	6.5900	+8.033%	15	1,351	-80.273%
2026-07-02	6.2000	6.2000	6.1000	6.1000	+3.390%	28	1,356	-78.689%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+5.357%	4	1,356	-77.966%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+0.901%	14	1,360	-76.786%
2026-06-25	5.5000	5.5500	5.5000	5.5500	+29.070%	2	1,360	-76.577%
2026-06-23	4.3000	4.3000	4.3000	4.3000	+7.500%	3	1,359	-69.767%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+8.108%	125	1,357	-67.500%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+4.225%	3	1,271	-64.865%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-12.346%	2	1,271	-63.380%
2026-06-16	4.0000	4.0500	4.0000	4.0500	-2.174%	27	1,271	-67.901%
2026-06-15	4.3100	4.3300	4.1400	4.1400	-18.824%	38	1,244	-68.599%
2026-06-12	4.7000	5.1000	4.7000	5.1000	+29.114%	4	1,264	-74.510%
2026-06-11	3.8000	3.9500	3.8000	3.9500	-0.253%	3	1,263	-67.089%
2026-06-10	4.0000	4.0000	3.9600	3.9600	+7.027%	18	1,261	-67.172%
2026-06-09	3.7500	3.7500	3.7000	3.7000	+1.370%	10	1,246	-64.865%
2026-06-08	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,241	-64.384%
2026-06-05	3.4000	3.6000	3.4000	3.6000	+22.034%	20	1,240	-63.889%
2026-06-04	2.9500	2.9500	2.9500	2.9500	+5.357%	1	1,228	-55.932%
2026-06-02	2.7000	2.8000	2.7000	2.8000	+27.273%	33	1,227	-53.571%
2026-06-01	2.2500	2.2600	2.2000	2.2000	-16.981%	65	1,194	-40.909%
2026-05-29	2.6000	2.6500	2.6000	2.6500	+1.923%	14	1,136	-50.943%
2026-05-28	2.6000	2.6500	2.6000	2.6000	0.000%	17	1,131	-50.000%
2026-05-27	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,119	-50.000%
2026-05-26	2.8000	2.8000	2.6000	2.6000	+17.647%	11	1,118	-50.000%
2026-05-21	2.2100	2.2100	2.2100	2.2100	+2.791%	1	1,127	-41.176%
2026-05-18	2.1500	2.1500	2.1500	2.1500	+13.158%	5	1,127	-39.535%
2026-05-15	1.8000	1.9000	1.8000	1.9000	-40.625%	2	1,125	-31.579%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,124	-59.375%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-7.348%	6	1,124	-55.172%
2026-04-28	3.2000	3.2000	3.1000	3.1300	+0.968%	31	1,118	-58.466%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+8.772%	1	1,115	-58.065%
2026-04-24	3.2300	3.2300	2.8500	2.8500	-20.833%	27	1,115	-54.386%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+5.882%	10	1,106	-63.889%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+3.030%	5	1,106	-61.765%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+11.111%	6	1,109	-60.606%
2026-04-16	2.9700	2.9700	2.9700	2.9700	-1.000%	4	1,103	-56.229%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-11.765%	20	1,107	-56.667%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+30.769%	3	1,087	-61.765%
2026-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	4	1,084	-50.000%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+6.122%	1	1,084	-50.000%
2026-03-31	2.4500	2.4500	2.4500	2.4500	+34.615%	1	1,084	-46.939%
2026-03-27	1.8200	1.8200	1.8200	1.8200	-6.667%	3	1,084	-28.571%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-0.510%	1	1,084	-33.333%
2026-03-25	2.1500	2.1500	1.9600	1.9600	+0.513%	3	1,083	-33.673%
2026-03-24	1.9500	1.9500	1.9500	1.9500	+2.632%	4	1,081	-33.333%
2026-03-23	1.6000	1.9000	1.6000	1.9000	+35.714%	15	1,081	-31.579%
2026-03-20	1.4300	1.4300	1.4000	1.4000	-0.709%	7	1,073	-7.143%
2026-03-19	1.4100	1.4100	1.4100	1.4100	-7.843%	10	1,072	-7.801%
2026-03-16	1.6500	1.6500	1.5000	1.5300	+9.286%	106	1,067	-15.033%
2026-03-13	1.6000	1.6500	1.4000	1.4000	-13.580%	21	1,030	-7.143%
2026-03-12	1.6200	1.6200	1.6200	1.6200	-14.737%	2	1,041	-19.753%
2026-03-11	2.1500	2.1500	1.9000	1.9000	-9.524%	52	1,041	-31.579%
2026-03-09	2.0200	2.1000	2.0200	2.1000	-20.755%	6	1,064	-38.095%
2026-03-06	2.5000	2.6500	2.2500	2.6500	-11.667%	17	1,059	-50.943%
2026-03-05	3.2000	3.2000	3.0000	3.0000	-16.667%	11	1,059	-56.667%
2026-03-02	3.2000	3.6000	3.2000	3.6000	+15.016%	5	1,050	-63.889%
2026-02-27	3.7000	3.7000	3.1000	3.1300	-16.533%	24	1,055	-58.466%
2026-02-25	3.7500	3.7500	3.7500	3.7500	-23.156%	1	1,038	-65.333%
2026-02-23	4.8800	4.8800	4.8800	4.8800	+1.245%	2	1,038	-73.361%
2026-02-19	4.8200	4.8200	4.8200	4.8200	-3.792%	5	1,038	-73.029%
2026-02-18	5.4800	5.4800	5.0100	5.0100	-16.777%	6	1,038	-74.052%
2026-02-11	6.0200	6.0200	6.0200	6.0200	+9.455%	10	1,033	-78.405%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-8.027%	500	1,038	-76.364%
2026-02-06	5.9800	5.9800	5.9800	5.9800	+12.830%	6	1,538	-78.261%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-16.006%	50	1,538	-75.472%
2026-02-04	6.3100	6.3100	6.3100	6.3100	+91.212%	4	1,488	-79.398%
2026-01-28	3.3000	3.3000	3.3000	3.3000	-8.333%	5	1,492	-60.606%
2026-01-27	3.5000	3.6000	3.5000	3.6000	-2.703%	13	1,487	-63.889%
2026-01-23	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,482	-64.865%
2026-01-22	4.9000	4.9000	3.7000	3.7000	-17.778%	45	1,482	-64.865%
2026-01-21	4.5000	4.5000	4.5000	4.5000	+45.161%	2	1,483	-71.111%
2026-01-20	3.1500	3.1500	3.1000	3.1000	-3.125%	471	1,483	-58.065%
2026-01-16	3.1900	3.2000	3.1900	3.2000	+8.475%	11	1,105	-59.375%
2026-01-14	3.6000	3.6000	2.8000	2.9500	+18.000%	752	1,105	-55.932%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+4.167%	1	354	-48.000%
2026-01-12	2.4000	2.4000	2.4000	2.4000	-21.569%	3	353	-45.833%
2026-01-09	3.0600	3.0600	3.0600	3.0600	-3.165%	1	353	-57.516%
2026-01-08	3.1300	3.3800	3.1300	3.1600	+8.966%	41	353	-58.861%
2026-01-07	2.9000	2.9000	2.9000	2.9000	-6.452%	1	336	-55.172%
2026-01-06	2.8000	3.2000	2.8000	3.1000	+55.000%	51	335	-58.065%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-11.111%	1	316	-35.000%
2025-12-31	2.2500	2.2500	2.2500	2.2500	-4.255%	1	315	-42.222%
2025-12-26	2.3500	2.3500	2.3500	2.3500	-7.843%	4	315	-44.681%
2025-12-22	2.5500	2.5500	2.5500	2.5500	+8.974%	3	315	-49.020%
2025-12-16	2.3800	2.5700	2.3000	2.3400	-10.000%	47	315	-44.444%
2025-12-12	2.5100	2.6000	2.5100	2.6000	+30.000%	5	274	-50.000%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+90.476%	1	274	-35.000%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-22.222%	2	274	+23.810%
2025-12-01	1.3500	1.3500	1.3500	1.3500	+90.141%	4	272	-3.704%
2025-11-21	0.7100	0.7100	0.7100	0.7100	-40.336%	2	272	+83.099%
2025-11-17	1.1900	1.1900	1.1900	1.1900	-4.800%	1	272	+9.244%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-7.407%	1	271	+4.000%
2025-10-23	1.3500	1.3500	1.3500	1.3500	+4.651%	17	270	-3.704%
2025-10-22	1.2900	1.2900	1.2900	1.2900	+24.038%	1	266	+0.775%
2025-10-17	1.0400	1.0400	1.0400	1.0400	-30.667%	4	266	+25.000%
2025-10-06	1.8500	1.8500	1.5000	1.5000	-14.286%	10	266	-13.333%
2025-09-26	1.7500	1.7500	1.7500	1.7500	-9.326%	13	256	-25.714%
2025-09-25	1.8500	2.1800	1.8000	1.9300	+1.579%	16	256	-32.642%
2025-09-15	2.2000	2.2000	1.9000	1.9000	+5.556%	2	254	-31.579%
2025-09-12	1.8000	1.8000	1.8000	1.8000	-7.692%	1	253	-27.778%
2025-09-11	1.8600	1.9500	1.7700	1.9500	+11.429%	12	253	-33.333%
2025-09-08	1.5900	1.9700	1.5900	1.7500	-14.634%	439	262	-25.714%
2025-08-29	2.0500	2.1300	2.0400	2.0500	+24.242%	20	101	-36.585%
2025-08-26	1.6400	1.7000	1.6400	1.6500	+17.857%	63	101	-21.212%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+12.000%	2	45	-7.143%
2025-08-20	1.2500	1.2500	1.2500	1.2500	-11.348%	10	43	+4.000%
2025-06-24	0.6000	1.4100	0.6000	1.4100	+36.893%	11	33	-7.801%
2025-06-23	1.0300	1.0300	1.0300	1.0300	+28.750%	10	27	+26.214%
2025-06-03	0.8000	0.8000	0.8000	0.8000	-15.789%	4	18	+62.500%
2025-05-08	0.9500	0.9500	0.9500	0.9500	+5.556%	1	14	+36.842%
2025-05-02	0.9000	0.9000	0.9000	0.9000	+12.500%	14	13	+44.444%
2025-04-11	0.8000	0.8000	0.8000	0.8000	-69.231%	4	7	+62.500%
2024-12-19	2.6000	2.6000	2.6000	2.6000	-39.535%	1	6	-50.000%
2024-11-19	4.3000	4.3000	4.3000	4.3000	-6.926%	5	5	-69.767%
2024-11-15	4.5000	4.6200	4.5000	4.6200	0.000%	6	3	-71.861%