Dark

FUN20270115C20
FUN Jan 15 2027 20.00 Call (FUN270115C00020000)
option OPRA

EOD

Sep 22, 2026

0.3500-12.500%(-0.0500)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4000	0.4000	0.3500	0.3500	-12.500%	66	1,676	0.000%
2026-09-21	0.4000	0.4000	0.4000	0.4000	-2.439%	2	1,664	-12.500%
2026-09-18	0.4100	0.4100	0.4100	0.4100	-18.000%	1	1,664	-14.634%
2026-09-17	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,664	-30.000%
2026-09-15	0.4500	0.4500	0.4500	0.4500	-40.000%	1	1,662	-22.222%
2026-09-10	0.7500	0.7500	0.7500	0.7500	-27.184%	2	1,661	-53.333%
2026-09-04	1.0300	1.0300	1.0300	1.0300	-4.630%	1	1,659	-66.019%
2026-09-02	1.0800	1.0800	1.0800	1.0800	-8.475%	30	1,659	-67.593%
2026-08-31	1.1700	1.1800	1.1700	1.1800	-18.621%	34	1,629	-70.339%
2026-08-28	1.4500	1.4500	1.4500	1.4500	-12.121%	1	1,629	-75.862%
2026-08-21	1.6700	1.6700	1.6500	1.6500	-5.714%	22	1,629	-78.788%
2026-08-19	1.7500	1.7500	1.7500	1.7500	+20.690%	1	1,631	-80.000%
2026-08-17	1.4500	1.4500	1.4500	1.4500	-15.698%	1	1,631	-75.862%
2026-08-11	1.7200	1.7200	1.7200	1.7200	-10.417%	1	1,630	-79.651%
2026-08-10	1.9200	1.9200	1.9200	1.9200	+20.000%	3	1,630	-81.771%
2026-08-07	1.6000	1.6000	1.6000	1.6000	+3.896%	16	1,630	-78.125%
2026-08-06	1.5400	1.5400	1.5400	1.5400	-35.833%	22	1,629	-77.273%
2026-07-24	2.4000	2.4000	2.4000	2.4000	-44.186%	1	1,629	-85.417%
2026-07-06	4.3200	4.6000	4.2600	4.3000	-9.474%	32	1,630	-91.860%
2026-07-01	4.7500	4.7500	4.7500	4.7500	-22.638%	1	1,623	-92.632%
2026-06-25	6.1400	6.1400	6.1400	6.1400	-2.540%	7	1,623	-94.300%
2026-06-22	6.3000	6.3000	6.3000	6.3000	-10.000%	1	1,623	-94.444%
2026-06-10	7.0000	7.5000	7.0000	7.0000	+11.288%	570	1,623	-95.000%
2026-06-08	6.2900	6.2900	6.2900	6.2900	+28.367%	1	1,742	-94.436%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+1.660%	5	1,742	-92.857%
2026-05-29	4.8200	4.8200	4.8200	4.8200	-8.885%	1	1,742	-92.739%
2026-05-27	5.5000	5.5000	5.2900	5.2900	+13.763%	158	1,742	-93.384%
2026-05-22	4.6500	4.6500	4.6500	4.6500	+9.412%	5	1,747	-92.473%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-18.269%	1	1,749	-91.765%
2026-05-11	5.2000	5.2000	5.2000	5.2000	-17.460%	6	1,749	-93.269%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-5.970%	1	1,749	-94.444%
2026-05-07	7.0000	7.2100	6.6500	6.7000	+37.295%	17	1,750	-94.776%
2026-05-06	4.8300	4.8800	4.7500	4.8800	+26.753%	431	1,761	-92.828%
2026-05-04	3.8500	3.8500	3.8500	3.8500	-14.444%	1	1,902	-90.909%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+25.000%	40	1,902	-92.222%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-26.531%	1	1,902	-90.278%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-3.922%	2	1,902	-92.857%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-5.730%	1	1,902	-93.137%
2026-04-10	5.5000	5.5000	5.3000	5.4100	+26.402%	6	1,903	-93.530%
2026-04-01	4.2800	4.2800	4.2800	4.2800	+12.632%	2	1,903	-91.822%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-2.564%	2	1,903	-90.789%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,905	-91.026%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+28.440%	1	1,905	-91.667%
2026-03-13	3.2700	3.2700	3.2700	3.2700	-8.146%	67	1,906	-89.297%
2026-03-11	3.5600	3.5600	3.5600	3.5600	+18.667%	1	1,839	-90.169%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,839	-88.333%
2026-03-09	2.8700	3.4000	2.8700	3.4000	-10.526%	26	1,838	-89.706%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,862	-90.789%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-15.909%	1	1,863	-90.541%
2026-02-20	4.4000	4.4000	4.4000	4.4000	+7.317%	2	1,862	-92.045%
2026-02-19	4.1000	4.1000	4.1000	4.1000	+24.242%	1	1,864	-91.463%
2026-02-17	3.4000	3.4000	3.3000	3.3000	-30.818%	6	1,865	-89.394%
2026-02-11	4.7700	4.7700	4.6500	4.7700	-6.471%	21	1,869	-92.662%
2026-02-04	4.9500	5.1000	4.9500	5.1000	+8.511%	41	1,869	-93.137%
2026-02-03	4.7000	4.7000	4.6000	4.7000	0.000%	42	1,869	-92.553%
2026-02-02	4.7000	4.7000	4.7000	4.7000	0.000%	25	1,869	-92.553%
2026-01-30	4.7000	4.7000	4.7000	4.7000	-2.083%	5	1,869	-92.553%
2026-01-29	4.7500	4.8000	4.7500	4.8000	+7.865%	5	1,874	-92.708%
2026-01-23	4.4900	4.4900	4.4500	4.4500	-10.463%	4	1,879	-92.135%
2026-01-22	5.2100	5.2100	4.9600	4.9700	+10.444%	14	1,875	-92.958%
2026-01-21	4.0000	4.5000	4.0000	4.5000	+9.756%	6	1,865	-92.222%
2026-01-20	4.1000	4.2000	4.0000	4.1000	+2.500%	42	1,863	-91.463%
2026-01-16	3.6000	4.0000	3.6000	4.0000	+8.108%	3	1,836	-91.250%
2026-01-15	4.3000	4.3000	3.7000	3.7000	0.000%	21	1,836	-90.541%
2026-01-14	3.7000	3.7000	3.7000	3.7000	+1.928%	3	1,815	-90.541%
2026-01-12	3.6300	3.6300	3.6300	3.6300	+10.000%	10	1,812	-90.358%
2026-01-06	3.3000	3.4300	3.3000	3.3000	-1.493%	14	1,803	-89.394%
2026-01-05	3.7000	3.7000	3.3500	3.3500	-5.634%	28	1,774	-89.552%
2025-12-30	3.5500	3.5500	3.5500	3.5500	-5.333%	20	1,774	-90.141%
2025-12-29	3.9000	4.2000	3.7400	3.7500	+17.555%	128	1,754	-90.667%
2025-12-26	3.2000	3.2000	3.1900	3.1900	+8.136%	20	1,708	-89.028%
2025-12-23	2.8000	2.9500	2.8000	2.9500	0.000%	6	1,688	-88.136%
2025-12-22	2.8900	2.9500	2.8900	2.9500	-21.543%	3	1,686	-88.136%
2025-12-12	2.9000	3.7700	2.9000	3.7600	+0.267%	500	1,684	-90.691%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+0.806%	5	1,184	-90.667%
2025-12-08	3.8600	3.8700	3.7200	3.7200	-9.268%	5	1,180	-90.591%
2025-11-28	4.1000	4.1000	4.1000	4.1000	+41.379%	1	1,181	-91.463%
2025-11-19	3.1200	3.1200	2.9000	2.9000	-3.974%	2	1,180	-87.931%
2025-11-18	2.9600	3.0200	2.9600	3.0200	-5.625%	40	1,179	-88.411%
2025-11-17	3.5500	3.5500	3.2000	3.2000	-17.526%	126	1,179	-89.063%
2025-11-14	3.8500	3.8800	3.8500	3.8800	-15.652%	2	1,079	-90.979%
2025-11-12	2.9500	4.6500	2.9500	4.6000	+31.429%	1,012	1,079	-92.391%
2025-11-11	3.3700	3.5500	3.3700	3.5000	-22.222%	16	80	-90.000%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-25.000%	8	77	-92.222%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-12.664%	4	69	-94.167%
2025-10-07	6.8700	6.8700	6.8700	6.8700	-11.469%	15	65	-94.905%
2025-10-06	7.7600	7.7600	7.7600	7.7600	-9.557%	15	50	-95.490%
2025-10-03	8.5800	8.5800	8.5800	8.5800	+11.429%	15	35	-95.921%
2025-10-01	7.7000	7.7000	7.7000	7.7000	0.000%	20	20	-95.455%