Dark

F20260116C7.67
F Jan 16 2026 7.67 Call (F260116C00007670)
option OPRA

EOD

May 15, 2025

3.28+1.863%(+0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.28	3.28	3.28	3.28	+1.863%	20	2,471	0.000%
2025-05-14	3.14	3.22	3.14	3.22	+5.574%	22	2,457	+1.863%
2025-05-13	3.05	3.05	3.05	3.05	-1.613%	20	2,445	+7.541%
2025-05-12	3.07	3.10	3.07	3.10	+7.266%	9	2,465	+5.806%
2025-05-09	2.91	2.91	2.89	2.89	+4.332%	4	2,472	+13.495%
2025-05-08	2.88	2.88	2.77	2.77	-0.360%	3	2,693	+18.412%
2025-05-07	2.91	2.91	2.78	2.78	-6.397%	9	2,691	+17.986%
2025-05-06	2.76	3.06	2.73	2.97	+29.130%	106	2,689	+10.438%
2025-05-05	2.30	2.30	2.30	2.30	-19.861%	1	2,779	+42.609%
2025-05-02	2.86	2.87	2.86	2.87	+1.773%	42	2,780	+14.286%
2025-05-01	2.85	2.85	2.76	2.82	+10.588%	93	2,759	+16.312%
2025-04-30	2.56	2.62	2.52	2.55	-6.934%	14	2,695	+28.627%
2025-04-29	2.57	2.74	2.57	2.74	+4.981%	17	2,686	+19.708%
2025-04-28	2.69	2.69	2.61	2.61	-8.099%	2	2,682	+25.670%
2025-04-25	2.61	2.84	2.61	2.84	+7.576%	8	2,680	+15.493%
2025-04-24	2.64	2.64	2.64	2.64	+5.600%	40	2,678	+24.242%
2025-04-23	2.50	2.50	2.50	2.50	+8.225%	4	2,638	+31.200%
2025-04-22	2.31	2.38	2.24	2.31	+5.479%	17	2,646	+41.991%
2025-04-21	2.19	2.19	2.19	2.19	-7.595%	3	2,639	+49.772%
2025-04-17	2.37	2.37	2.37	2.37	-3.265%	1	2,637	+38.397%
2025-04-16	2.45	2.45	2.45	2.45	+8.889%	1	2,637	+33.878%
2025-04-15	2.30	2.30	2.25	2.25	-10.000%	2	2,636	+45.778%
2025-04-14	2.50	2.50	2.50	2.50	+25.000%	1	2,634	+31.200%
2025-04-11	2.00	2.00	2.00	2.00	0.000%	6	2,635	+64.000%
2025-04-10	2.00	2.00	2.00	2.00	-13.043%	6	2,636	+64.000%
2025-04-09	1.95	2.30	1.80	2.30	+29.213%	7	2,638	+42.609%
2025-04-08	2.13	2.13	1.78	1.78	-16.432%	73	2,636	+84.270%
2025-04-07	2.30	2.30	2.10	2.13	-11.618%	10	2,664	+53.991%
2025-04-04	2.20	2.41	2.20	2.41	+2.553%	12	2,664	+36.100%
2025-04-03	2.40	2.40	2.35	2.35	-14.545%	11	2,668	+39.574%
2025-04-02	2.56	2.75	2.56	2.75	+2.996%	3	2,657	+19.273%
2025-04-01	2.60	2.67	2.60	2.67	+3.891%	151	2,660	+22.846%
2025-03-31	2.52	2.59	2.52	2.57	+8.898%	93	2,572	+27.626%
2025-03-28	2.36	2.41	2.35	2.36	-8.880%	108	2,630	+38.983%
2025-03-27	2.60	2.70	2.56	2.59	-5.818%	217	2,597	+26.641%
2025-03-26	2.88	2.90	2.68	2.75	-3.509%	41	2,499	+19.273%
2025-03-25	2.81	2.85	2.81	2.85	+2.888%	40	2,540	+15.088%
2025-03-24	2.71	2.77	2.71	2.77	+4.528%	63	2,580	+18.412%
2025-03-20	2.65	2.66	2.64	2.65	-5.694%	56	2,609	+23.774%
2025-03-19	2.75	2.81	2.75	2.81	+6.439%	12	2,565	+16.726%
2025-03-18	2.64	2.64	2.64	2.64	+5.600%	1	2,573	+24.242%
2025-03-17	2.50	2.50	2.50	2.50	+3.306%	10	2,574	+31.200%
2025-03-14	2.42	2.42	2.42	2.42	+1.681%	2	2,584	+35.537%
2025-03-13	2.38	2.38	2.38	2.38	+1.277%	1	2,584	+37.815%
2025-03-12	2.30	2.35	2.28	2.35	0.000%	17	2,584	+39.574%
2025-03-11	2.37	2.37	2.35	2.35	-11.321%	79	2,572	+39.574%
2025-03-10	2.71	2.76	2.55	2.65	+3.922%	62	2,493	+23.774%
2025-03-07	2.53	2.64	2.39	2.55	+6.250%	28	2,553	+28.627%
2025-03-06	2.18	2.40	2.18	2.40	+2.564%	9	2,563	+36.667%
2025-03-05	2.02	2.34	2.02	2.34	+18.782%	13	2,560	+40.171%
2025-03-04	2.00	2.00	1.97	1.97	-19.919%	22	2,562	+66.497%
2025-03-03	2.46	2.46	2.46	2.46	+4.681%	1	2,540	+33.333%
2025-02-28	2.25	2.35	2.25	2.35	+16.337%	8	2,539	+39.574%
2025-02-27	2.13	2.13	2.02	2.02	-9.009%	4	2,541	+62.376%
2025-02-26	2.22	2.22	2.22	2.22	+5.213%	2	2,543	+47.748%
2025-02-25	2.11	2.11	2.11	2.11	+0.957%	1	2,544	+55.450%
2025-02-24	2.05	2.09	2.02	2.09	+3.980%	7	2,544	+56.938%
2025-02-21	2.16	2.16	2.01	2.01	-4.286%	24	2,547	+63.184%
2025-02-20	2.11	2.11	2.05	2.10	0.000%	6	2,547	+56.190%
2025-02-19	2.07	2.20	2.07	2.10	+2.439%	123	2,543	+56.190%
2025-02-18	2.18	2.18	2.03	2.05	0.000%	9	2,630	+60.000%