Dark

FITB20270115C60
FITB Jan 15 2027 60.00 Call (FITB270115C00060000)
option OPRA

EOD

Sep 30, 2026

0.3700-38.333%(-0.2300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3800	0.4500	0.3700	0.3700	-38.333%	6	2,237	0.000%
2026-09-25	0.6000	0.6000	0.6000	0.6000	+27.660%	5	2,239	-38.333%
2026-09-24	0.4400	0.5200	0.4400	0.4700	-27.692%	103	2,239	-21.277%
2026-09-23	0.6500	0.6500	0.6500	0.6500	-13.333%	5	2,251	-43.077%
2026-09-22	0.8500	0.8500	0.7000	0.7500	-2.597%	116	2,250	-50.667%
2026-09-21	0.8500	0.9300	0.7500	0.7700	+2.667%	9	2,236	-51.948%
2026-09-18	0.7500	0.7500	0.7500	0.7500	-2.597%	2	2,231	-50.667%
2026-09-17	0.7700	0.7700	0.7700	0.7700	-23.000%	2	2,230	-51.948%
2026-09-16	1.0000	1.0000	1.0000	1.0000	-4.762%	5	2,228	-63.000%
2026-09-11	1.4000	1.4000	1.0500	1.0500	-4.545%	7	2,228	-64.762%
2026-09-10	1.1000	1.1000	1.1000	1.1000	-18.519%	10	2,229	-66.364%
2026-09-08	1.2900	1.3500	1.2900	1.3500	-3.571%	20	2,219	-72.593%
2026-09-04	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,205	-73.571%
2026-09-03	1.3100	1.4500	1.3100	1.4500	+7.407%	11	2,205	-74.483%
2026-09-02	1.2200	1.3500	1.2200	1.3500	+58.824%	2	2,203	-72.593%
2026-09-01	1.1000	1.1000	0.8500	0.8500	-22.727%	15	2,203	-56.471%
2026-08-31	1.1500	1.1500	1.1000	1.1000	-12.000%	2	2,199	-66.364%
2026-08-28	1.2000	1.2500	1.2000	1.2500	-16.107%	3	2,197	-70.400%
2026-08-27	1.4900	1.4900	1.4900	1.4900	-8.589%	21	2,194	-75.168%
2026-08-26	1.6500	1.6500	1.6300	1.6300	+5.161%	13	2,194	-77.301%
2026-08-25	1.5500	1.5500	1.5500	1.5500	0.000%	6	2,194	-76.129%
2026-08-24	1.8000	1.8500	1.5500	1.5500	+3.333%	115	2,191	-76.129%
2026-08-20	1.6500	1.6500	1.5000	1.5000	-32.127%	66	2,185	-75.333%
2026-08-19	2.5500	2.5500	2.0200	2.2100	-17.228%	20	2,130	-83.258%
2026-08-18	2.6700	2.6700	2.6700	2.6700	-11.000%	3	2,131	-86.142%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-4.459%	1	2,131	-87.667%
2026-08-12	3.1100	3.2000	3.1100	3.1400	+5.369%	9	2,131	-88.217%
2026-08-11	3.0000	3.0000	2.5000	2.9800	+1.017%	201	2,128	-87.584%
2026-08-07	2.9500	2.9500	2.9500	2.9500	+1.724%	2	1,948	-87.458%
2026-08-06	3.2000	3.2000	2.9000	2.9000	-19.444%	21	1,950	-87.241%
2026-08-05	3.6000	3.6000	3.6000	3.6000	+8.108%	10	1,935	-89.722%
2026-08-04	3.3300	3.3300	3.3300	3.3300	+21.091%	8	1,935	-88.889%
2026-08-03	2.9000	2.9000	2.7500	2.7500	+1.852%	3	1,935	-86.545%
2026-07-31	2.7000	2.7000	2.7000	2.7000	+1.887%	1	1,936	-86.296%
2026-07-30	2.5000	2.9400	2.5000	2.6500	-7.666%	30	1,936	-86.038%
2026-07-29	3.1100	3.2400	2.8700	2.8700	-17.052%	40	1,923	-87.108%
2026-07-28	3.4600	3.4600	3.4600	3.4600	+11.613%	4	1,915	-89.306%
2026-07-27	3.4000	3.4000	3.1000	3.1000	-3.125%	217	1,915	-88.065%
2026-07-23	3.0000	3.2000	3.0000	3.2000	-8.571%	16	1,715	-88.438%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+9.375%	5	1,704	-89.429%
2026-07-21	3.2000	3.2000	3.2000	3.2000	-11.111%	110	1,704	-88.438%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-20.000%	20	1,611	-89.722%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+15.385%	1	1,591	-91.778%
2026-07-15	3.8000	4.0000	3.7000	3.9000	+2.094%	116	1,591	-90.513%
2026-07-14	3.8200	3.8200	3.8200	3.8200	+6.111%	2	1,491	-90.314%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-13.253%	1	1,491	-89.722%
2026-07-07	4.1500	4.1500	4.1500	4.1500	+4.798%	1	1,491	-91.084%
2026-07-06	3.7500	3.9600	3.7500	3.9600	+13.793%	15	1,492	-90.657%
2026-07-02	3.4800	3.4800	3.4800	3.4800	+8.750%	2	1,493	-89.368%
2026-06-29	3.0000	3.2000	3.0000	3.2000	0.000%	6	1,493	-88.438%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+3.896%	49	1,494	-88.438%
2026-06-25	3.0800	3.0800	3.0800	3.0800	+33.913%	8	1,499	-87.987%
2026-06-22	2.0500	2.3000	2.0500	2.3000	+15.000%	19	1,499	-83.913%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,513	-81.500%
2026-06-17	2.1000	2.3500	2.1000	2.3500	+6.818%	47	1,513	-84.255%
2026-06-16	2.2000	2.2000	2.2000	2.2000	0.000%	10	1,513	-83.182%
2026-06-15	2.2000	2.2000	2.1500	2.2000	-16.981%	450	1,504	-83.182%
2026-06-12	2.2000	2.6500	2.2000	2.6500	+12.766%	6	1,192	-86.038%
2026-06-10	2.3500	2.4000	2.3000	2.3500	+17.500%	150	1,196	-84.255%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+2.564%	6	1,155	-81.500%
2026-06-08	1.9500	2.0500	1.9500	1.9500	+2.632%	146	1,154	-81.026%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+22.581%	2	1,105	-80.526%
2026-06-04	1.5600	1.5600	1.5500	1.5500	+6.897%	24	1,105	-76.129%
2026-06-02	1.4500	1.4500	1.4500	1.4500	+26.087%	2	1,081	-74.483%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-14.815%	1	1,081	-67.826%
2026-05-29	1.3500	1.3500	1.3500	1.3500	-3.571%	4	1,080	-72.593%
2026-05-26	1.4100	1.4100	1.4000	1.4000	+40.000%	2	1,078	-73.571%
2026-05-19	1.0700	1.0700	1.0000	1.0000	-9.910%	22	1,078	-63.000%
2026-05-18	1.1100	1.1100	1.1100	1.1100	+16.842%	17	1,083	-66.667%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-9.524%	6	1,083	-61.053%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-4.545%	21	1,079	-64.762%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-21.429%	10	1,051	-66.364%
2026-05-08	1.6500	1.6500	1.4000	1.4000	-9.677%	33	1,051	-73.571%
2026-05-07	1.5500	1.5500	1.5500	1.5500	-13.889%	2	1,076	-76.129%
2026-05-06	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,074	-79.444%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-11.111%	5	1,073	-76.875%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+16.129%	1	1,072	-79.444%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,072	-76.129%
2026-04-28	1.7000	1.7000	1.7000	1.7000	-17.874%	1	1,071	-78.235%
2026-04-21	2.0500	2.0700	2.0500	2.0700	+6.154%	11	1,060	-82.126%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+21.875%	124	1,060	-81.026%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-8.571%	10	947	-76.875%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+6.061%	20	937	-78.857%
2026-04-09	1.6300	1.6500	1.6300	1.6500	+15.385%	15	927	-77.576%
2026-04-06	1.4300	1.4300	1.4300	1.4300	+16.260%	1	913	-74.126%
2026-04-02	1.2300	1.2300	1.2300	1.2300	+36.667%	6	913	-69.919%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+16.883%	3	913	-58.889%
2026-03-20	0.7700	0.7700	0.7700	0.7700	+5.479%	1	916	-51.948%
2026-03-19	0.7300	0.7300	0.7300	0.7300	0.000%	10	917	-49.315%
2026-03-18	0.9000	0.9000	0.7000	0.7300	-59.444%	4	917	-49.315%
2026-03-05	1.8600	1.8600	1.8000	1.8000	+10.429%	4	917	-79.444%
2026-03-03	1.6300	1.6300	1.6300	1.6300	-24.186%	5	914	-77.301%
2026-03-02	1.8100	2.1500	1.8100	2.1500	+19.444%	5	917	-82.791%
2026-02-27	2.1500	2.1500	1.8000	1.8000	-32.075%	12	921	-79.444%
2026-02-26	2.6500	2.7000	2.5000	2.6500	+43.243%	10	909	-86.038%
2026-02-24	1.8500	1.8500	1.8500	1.8500	-16.667%	2	906	-80.000%
2026-02-23	2.1400	2.2200	2.1400	2.2200	-19.273%	3	906	-83.333%
2026-02-20	2.7500	2.7500	2.7000	2.7500	-7.407%	288	904	-86.545%
2026-02-19	2.9700	2.9700	2.9700	2.9700	-1.656%	5	617	-87.542%
2026-02-18	3.0200	3.0200	3.0200	3.0200	+0.667%	4	618	-87.748%
2026-02-17	2.9500	3.0000	2.9100	3.0000	+5.263%	11	618	-87.667%
2026-02-13	2.8500	2.8500	2.8500	2.8500	-5.000%	1	611	-87.018%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-18.919%	1	611	-87.667%
2026-02-10	3.7000	3.7000	3.7000	3.7000	+2.778%	470	611	-90.000%
2026-02-09	3.7300	3.7300	3.5000	3.6000	-6.494%	26	141	-89.722%
2026-02-06	3.8500	3.8500	3.8500	3.8500	-1.282%	40	136	-90.390%
2026-02-04	3.5000	5.1000	3.2400	3.9000	+55.378%	44	173	-90.513%
2026-02-03	2.5100	2.5100	2.5100	2.5100	+20.096%	10	159	-85.259%
2026-02-02	2.0000	2.0900	2.0000	2.0900	+31.447%	15	149	-82.297%
2026-01-30	1.8200	1.8200	1.4000	1.5900	-11.173%	24	146	-76.730%
2026-01-29	1.7900	1.7900	1.7900	1.7900	-26.939%	6	123	-79.330%
2026-01-27	2.0000	2.4500	2.0000	2.4500	-11.232%	7	117	-84.898%
2026-01-21	2.5500	2.7600	2.4400	2.7600	+47.594%	15	116	-86.594%
2026-01-20	1.3000	1.8700	1.3000	1.8700	+12.651%	6	114	-80.214%
2026-01-16	1.6600	1.6600	1.6600	1.6600	+7.097%	1	107	-77.711%
2026-01-14	1.6000	1.6000	1.5500	1.5500	+1.974%	75	107	-76.129%
2026-01-09	1.5200	1.5200	1.5200	1.5200	-3.797%	6	49	-75.658%
2026-01-08	1.6100	1.6100	1.5100	1.5800	+27.419%	21	43	-76.582%
2025-12-16	1.2400	1.2400	1.2400	1.2400	+65.333%	5	22	-70.161%
2025-10-17	0.7500	0.7500	0.7500	0.7500	0.000%	1	19	-50.667%
2025-10-06	0.9500	0.9500	0.7500	0.7500	-32.432%	3	20	-50.667%
2025-09-12	1.0500	1.1300	1.0500	1.1100	+18.085%	4	19	-66.667%
2025-09-11	0.9400	0.9400	0.9400	0.9400	-6.000%	10	18	-60.638%
2025-07-03	1.0000	1.0000	1.0000	1.0000	+26.582%	2	16	-63.000%
2025-07-02	0.7900	0.7900	0.7900	0.7900	+31.667%	10	16	-53.165%
2025-06-17	0.6000	0.6000	0.6000	0.6000	+9.091%	2	6	-38.333%
2025-04-08	0.5500	0.5500	0.5500	0.5500	-21.429%	2	8	-32.727%
2025-03-07	0.7000	0.7000	0.7000	0.7000	-60.000%	4	8	-47.143%
2025-02-20	1.7500	1.7500	1.7500	1.7500	+9.375%	1	7	-78.857%
2024-12-19	1.6000	1.6000	1.6000	1.6000	-39.623%	1	7	-76.875%
2024-12-10	2.6500	2.6500	2.6500	2.6500	-22.965%	1	6	-86.038%
2024-11-29	3.4400	3.4400	3.4400	3.4400	-1.714%	2	5	-89.244%
2024-11-15	3.5000	3.5000	3.5000	3.5000	0.000%	4	4	-89.429%
2024-11-13	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2	-89.429%
2024-11-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-88.788%