Dark

F20251219C13
F Dec 19 2025 13.00 Call (F251219C00013000)
option OPRA

Expired

Dec 19, 2025

0.4600+39.394%(+0.1300)4,643

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	0.3800	0.5000	0.2900	0.4600	+39.394%	4,643	28,722	0.000%
2025-12-18	0.4100	0.5500	0.2900	0.3300	-8.333%	4,658	28,722	+39.394%
2025-12-17	0.6400	0.6500	0.3500	0.3600	-48.571%	1,046	31,694	+27.778%
2025-12-16	0.7600	1.0000	0.6100	0.7000	+1.449%	3,319	32,270	-34.286%
2025-12-15	0.8100	0.8100	0.5400	0.6900	-11.538%	921	33,378	-33.333%
2025-12-12	0.7100	0.8800	0.7100	0.7800	+14.706%	1,795	33,392	-41.026%
2025-12-11	0.4600	0.7400	0.4300	0.6800	+33.333%	3,969	33,583	-32.353%
2025-12-10	0.3000	0.5200	0.2900	0.5100	+70.000%	2,104	35,458	-9.804%
2025-12-09	0.3500	0.3700	0.3000	0.3000	-11.765%	1,013	35,190	+53.333%
2025-12-08	0.2900	0.3600	0.2400	0.3400	+17.241%	1,180	35,002	+35.294%
2025-12-05	0.3700	0.4500	0.2800	0.2900	-23.684%	1,602	35,208	+58.621%
2025-12-04	0.4100	0.4400	0.3400	0.3800	+2.703%	428	34,882	+21.053%
2025-12-03	0.3100	0.3900	0.3000	0.3700	+23.333%	3,638	34,910	+24.324%
2025-12-02	0.4100	0.4100	0.2700	0.3000	-25.000%	2,595	34,361	+53.333%
2025-12-01	0.4700	0.5700	0.4000	0.4000	-21.569%	1,110	33,815	+15.000%
2025-11-28	0.4900	0.5500	0.4700	0.5100	+2.000%	108	33,975	-9.804%
2025-11-26	0.4800	0.5300	0.4600	0.5000	+2.041%	184	33,946	-8.000%
2025-11-25	0.4000	0.5500	0.4000	0.4900	+28.947%	1,523	33,946	-6.122%
2025-11-24	0.3800	0.4000	0.3600	0.3800	-2.564%	2,593	33,945	+21.053%
2025-11-21	0.2500	0.4300	0.2300	0.3900	+62.500%	3,304	32,709	+17.949%
2025-11-20	0.4300	0.4300	0.2300	0.2400	-44.186%	3,776	31,089	+91.667%
2025-11-19	0.5200	0.5600	0.3900	0.4300	-17.308%	1,136	30,352	+6.977%
2025-11-18	0.4100	0.5400	0.3300	0.5200	-3.704%	1,636	29,938	-11.538%
2025-11-17	0.5700	0.5700	0.3900	0.5400	-11.475%	2,919	29,000	-14.815%
2025-11-14	0.6100	0.6600	0.5400	0.6100	-7.576%	1,221	27,500	-24.590%
2025-11-13	0.7500	0.8100	0.6500	0.6600	-25.000%	1,200	27,041	-30.303%
2025-11-12	0.7000	0.8800	0.6500	0.8800	+23.944%	2,427	26,909	-47.727%
2025-11-11	0.6500	0.8000	0.6500	0.7100	+18.333%	1,687	26,341	-35.211%
2025-11-10	0.6600	0.6600	0.5300	0.6000	-9.091%	903	26,135	-23.333%
2025-11-07	0.5700	0.6700	0.5700	0.6600	+15.789%	1,117	26,216	-30.303%
2025-11-06	0.5600	0.6100	0.4800	0.5700	+1.786%	907	26,236	-19.298%
2025-11-05	0.4400	0.6600	0.4300	0.5600	+40.000%	744	26,062	-17.857%
2025-11-04	0.4300	0.4400	0.3700	0.4000	-16.667%	479	25,868	+15.000%
2025-11-03	0.5500	0.5500	0.4500	0.4800	-20.000%	1,095	25,181	-4.167%
2025-10-31	0.5500	0.6200	0.5100	0.6000	+3.448%	998	25,181	-23.333%
2025-10-30	0.6000	0.7000	0.5800	0.5800	-17.143%	413	24,657	-20.690%
2025-10-29	0.5800	0.7700	0.5800	0.7000	+11.111%	408	24,774	-34.286%
2025-10-28	0.6600	0.6700	0.5800	0.6300	-5.970%	1,096	24,810	-26.984%
2025-10-27	0.9900	1.0100	0.6600	0.6700	-39.091%	2,309	24,980	-31.343%
2025-10-24	0.4500	1.2200	0.4500	1.1000	+182.051%	6,113	24,980	-58.182%
2025-10-23	0.4400	0.4400	0.3400	0.3900	-4.878%	1,021	24,344	+17.949%
2025-10-22	0.4600	0.4700	0.3800	0.4100	-12.766%	959	24,266	+12.195%
2025-10-21	0.3200	0.4900	0.2900	0.4700	+80.769%	7,951	23,892	-2.128%
2025-10-20	0.2500	0.2700	0.2300	0.2600	+4.000%	2,972	23,393	+76.923%
2025-10-17	0.2500	0.2800	0.2500	0.2500	+8.696%	1,241	22,383	+84.000%
2025-10-16	0.2200	0.2400	0.2000	0.2300	-4.167%	905	22,224	+100.000%
2025-10-15	0.2500	0.2500	0.2100	0.2400	+20.000%	2,244	21,917	+91.667%
2025-10-14	0.1900	0.2300	0.1700	0.2000	+5.263%	3,143	21,536	+130.000%
2025-10-13	0.2100	0.2300	0.1800	0.1900	-5.000%	75	23,833	+142.105%
2025-10-10	0.2100	0.2300	0.1600	0.2000	-4.762%	947	23,825	+130.000%
2025-10-09	0.2800	0.3000	0.2100	0.2100	-27.586%	661	24,322	+119.048%
2025-10-08	0.3400	0.3400	0.2500	0.2900	-12.121%	1,666	24,380	+58.621%
2025-10-07	0.5100	0.5100	0.3000	0.3300	-45.000%	3,101	23,563	+39.394%
2025-10-06	0.5900	0.6400	0.5200	0.6000	0.000%	1,831	23,563	-23.333%
2025-10-03	0.4100	0.6000	0.4000	0.6000	+42.857%	1,302	22,778	-23.333%
2025-10-02	0.4500	0.4900	0.3900	0.4200	-4.545%	1,610	22,581	+9.524%
2025-10-01	0.3700	0.4500	0.3500	0.4400	+41.935%	1,579	22,227	+4.545%
2025-09-30	0.3700	0.4100	0.3100	0.3100	-16.216%	486	21,505	+48.387%
2025-09-29	0.3700	0.3700	0.3100	0.3700	+2.778%	684	21,351	+24.324%
2025-09-26	0.2300	0.4700	0.2300	0.3600	+50.000%	4,900	21,297	+27.778%
2025-09-25	0.2100	0.2400	0.2100	0.2400	+4.348%	74	19,651	+91.667%
2025-09-24	0.2700	0.2800	0.2300	0.2300	-14.815%	449	19,603	+100.000%
2025-09-23	0.2500	0.3100	0.2500	0.2700	+12.500%	3,388	19,223	+70.370%
2025-09-22	0.2400	0.2500	0.2200	0.2400	-4.000%	1,415	19,787	+91.667%
2025-09-19	0.2900	0.2900	0.2400	0.2500	-10.714%	1,195	18,960	+84.000%
2025-09-18	0.2600	0.2900	0.2400	0.2800	+12.000%	1,980	18,479	+64.286%
2025-09-17	0.2500	0.3000	0.2400	0.2500	0.000%	2,164	17,660	+84.000%
2025-09-16	0.2800	0.2800	0.2300	0.2500	0.000%	883	18,387	+84.000%
2025-09-15	0.2800	0.2800	0.2500	0.2500	-10.714%	1,153	18,253	+84.000%
2025-09-12	0.2700	0.2900	0.2600	0.2800	0.000%	2,313	17,782	+64.286%
2025-09-11	0.2300	0.2900	0.2300	0.2800	+27.273%	695	19,474	+64.286%
2025-09-10	0.2300	0.2300	0.1900	0.2200	-8.333%	334	19,058	+109.091%
2025-09-09	0.2800	0.2800	0.2200	0.2400	-11.111%	1,534	19,132	+91.667%
2025-09-08	0.2900	0.3000	0.2600	0.2700	-6.897%	314	18,964	+70.370%
2025-09-05	0.3000	0.3400	0.2900	0.2900	+3.571%	621	18,760	+58.621%
2025-09-04	0.2800	0.2900	0.2700	0.2800	0.000%	105	18,633	+64.286%
2025-09-03	0.3000	0.3000	0.2700	0.2800	-9.677%	332	18,550	+64.286%
2025-09-02	0.3200	0.3600	0.3000	0.3100	-6.061%	337	18,318	+48.387%
2025-08-29	0.3300	0.3300	0.3200	0.3300	+6.452%	115	18,200	+39.394%
2025-08-28	0.3800	0.3800	0.3000	0.3100	-18.421%	309	18,200	+48.387%
2025-08-27	0.3500	0.3900	0.3200	0.3800	+11.765%	2,877	18,000	+21.053%
2025-08-26	0.3500	0.3600	0.3300	0.3400	+3.030%	400	17,548	+35.294%
2025-08-25	0.3200	0.3400	0.3000	0.3300	+6.452%	597	17,418	+39.394%
2025-08-22	0.2600	0.3300	0.2600	0.3100	+29.167%	712	16,967	+48.387%
2025-08-21	0.2500	0.2500	0.2200	0.2400	-11.111%	65	16,743	+91.667%
2025-08-20	0.2900	0.3000	0.2700	0.2700	-10.000%	182	16,709	+70.370%
2025-08-19	0.2600	0.3300	0.2600	0.3000	+15.385%	445	16,579	+53.333%
2025-08-18	0.2600	0.2800	0.2500	0.2600	-3.704%	122	16,603	+76.923%
2025-08-15	0.2800	0.2900	0.2500	0.2700	+3.846%	123	16,496	+70.370%
2025-08-14	0.2400	0.2600	0.2400	0.2600	-7.143%	25	16,437	+76.923%
2025-08-13	0.2400	0.2800	0.2300	0.2800	+21.739%	173	16,427	+64.286%
2025-08-12	0.2200	0.2400	0.2200	0.2300	+4.545%	2,057	16,334	+100.000%
2025-08-11	0.2700	0.3100	0.2200	0.2200	-4.348%	323	17,091	+109.091%
2025-08-08	0.2300	0.2400	0.2200	0.2300	0.000%	225	16,957	+100.000%
2025-08-07	0.2400	0.2400	0.2000	0.2300	0.000%	404	16,833	+100.000%
2025-08-06	0.2200	0.2400	0.2100	0.2300	+21.053%	690	16,604	+100.000%
2025-08-05	0.1800	0.2000	0.1800	0.1900	+11.765%	79	16,844	+142.105%
2025-08-04	0.1800	0.1900	0.1600	0.1700	-5.556%	56	16,889	+170.588%
2025-08-01	0.1900	0.1900	0.1500	0.1800	-10.000%	169	16,887	+155.556%
2025-07-31	0.1700	0.2200	0.1700	0.2000	-9.091%	354	17,016	+130.000%
2025-07-30	0.2400	0.2400	0.2200	0.2200	-12.000%	58	16,809	+109.091%
2025-07-29	0.2900	0.2900	0.2500	0.2500	-13.793%	148	16,790	+84.000%
2025-07-28	0.3500	0.3500	0.2900	0.2900	-17.143%	208	16,712	+58.621%
2025-07-25	0.3100	0.3500	0.3000	0.3500	+16.667%	1,578	16,584	+31.429%
2025-07-24	0.2900	0.3300	0.2900	0.3000	-9.091%	14	15,564	+53.333%
2025-07-23	0.3300	0.3500	0.3100	0.3300	+17.857%	309	15,558	+39.394%
2025-07-22	0.2500	0.2800	0.2500	0.2800	-12.500%	115	15,434	+64.286%
2025-07-21	0.3200	0.3400	0.3000	0.3200	+18.519%	539	15,340	+43.750%
2025-07-18	0.2600	0.2900	0.2600	0.2700	0.000%	489	15,088	+70.370%
2025-07-17	0.3000	0.3000	0.2700	0.2700	-12.903%	474	14,993	+70.370%
2025-07-16	0.3300	0.3400	0.3000	0.3100	-22.500%	553	14,838	+48.387%
2025-07-15	0.5000	0.5000	0.4000	0.4000	-21.569%	103	14,541	+15.000%
2025-07-14	0.5000	0.5100	0.4500	0.5100	+6.250%	176	14,515	-9.804%
2025-07-11	0.4800	0.5000	0.4700	0.4800	-5.882%	110	14,359	-4.167%
2025-07-10	0.5000	0.5400	0.4800	0.5100	+2.000%	187	14,331	-9.804%
2025-07-09	0.5300	0.5300	0.4900	0.5000	+6.383%	530	14,299	-8.000%
2025-07-08	0.4500	0.5200	0.4400	0.4700	+9.302%	808	13,850	-2.128%
2025-07-07	0.5000	0.5000	0.4100	0.4300	-12.245%	153	13,820	+6.977%
2025-07-03	0.5000	0.5500	0.4900	0.4900	-3.922%	259	13,523	-6.122%
2025-07-02	0.3500	0.5100	0.3500	0.5100	+50.000%	1,022	13,523	-9.804%
2025-07-01	0.2200	0.3500	0.2200	0.3400	+54.545%	2,416	12,866	+35.294%
2025-06-30	0.2000	0.2300	0.1900	0.2200	-4.348%	289	12,666	+109.091%
2025-06-27	0.2100	0.2500	0.2100	0.2300	+15.000%	41	12,489	+100.000%
2025-06-26	0.1800	0.2000	0.1800	0.2000	+11.111%	66	12,466	+130.000%
2025-06-25	0.2200	0.2200	0.1700	0.1800	-21.739%	57	12,429	+155.556%
2025-06-24	0.2400	0.2400	0.2200	0.2300	+4.545%	179	12,432	+100.000%
2025-06-23	0.2100	0.2300	0.2000	0.2200	0.000%	525	12,462	+109.091%
2025-06-20	0.2100	0.2200	0.2100	0.2200	0.000%	330	12,204	+109.091%
2025-06-18	0.2200	0.2200	0.2100	0.2200	+4.762%	28	12,210	+109.091%
2025-06-17	0.2300	0.2300	0.2100	0.2100	-12.500%	50	12,210	+119.048%
2025-06-16	0.2500	0.2500	0.2200	0.2400	0.000%	74	12,205	+91.667%
2025-06-13	0.2300	0.2400	0.2300	0.2400	0.000%	410	12,176	+91.667%
2025-06-12	0.2300	0.2400	0.2200	0.2400	-7.692%	472	12,019	+91.667%
2025-06-11	0.2500	0.2700	0.2500	0.2600	+4.000%	2,208	11,604	+76.923%
2025-06-10	0.2200	0.2500	0.2200	0.2500	+25.000%	1,087	9,872	+84.000%
2025-06-09	0.2100	0.2300	0.2000	0.2000	0.000%	1,987	9,227	+130.000%
2025-06-06	0.2000	0.2000	0.2000	0.2000	+5.263%	6	9,718	+130.000%
2025-06-05	0.2000	0.2000	0.1800	0.1900	-5.000%	517	9,715	+142.105%
2025-06-04	0.2100	0.2100	0.2000	0.2000	+5.263%	315	9,226	+130.000%
2025-06-03	0.1800	0.2100	0.1600	0.1900	+11.765%	86	9,051	+142.105%
2025-06-02	0.1900	0.1900	0.1600	0.1700	-32.000%	369	9,020	+170.588%
2025-05-30	0.2200	0.2500	0.2200	0.2500	+25.000%	28	9,081	+84.000%
2025-05-29	0.2100	0.2100	0.2000	0.2000	0.000%	67	9,073	+130.000%
2025-05-28	0.2300	0.2300	0.2000	0.2000	-13.043%	85	9,044	+130.000%
2025-05-27	0.2600	0.2600	0.2100	0.2300	-8.000%	797	9,038	+100.000%
2025-05-23	0.2500	0.2500	0.2400	0.2500	0.000%	76	9,041	+84.000%
2025-05-22	0.2500	0.2700	0.2400	0.2500	-10.714%	162	9,041	+84.000%
2025-05-21	0.2700	0.3000	0.2600	0.2800	-9.677%	498	9,007	+64.286%
2025-05-20	0.3200	0.3300	0.3000	0.3100	0.000%	95	8,895	+48.387%
2025-05-19	0.2900	0.3100	0.2900	0.3100	-3.125%	199	8,861	+48.387%
2025-05-16	0.3000	0.3200	0.2900	0.3200	+6.667%	3,916	8,913	+43.750%
2025-05-15	0.3100	0.3200	0.2800	0.3000	0.000%	265	8,595	+53.333%
2025-05-14	0.2600	0.3000	0.2600	0.3000	+7.143%	756	8,369	+53.333%
2025-05-13	0.2600	0.2800	0.2400	0.2800	+3.704%	84	8,182	+64.286%
2025-05-12	0.2900	0.3300	0.2500	0.2700	+8.000%	583	8,149	+70.370%
2025-05-09	0.2500	0.2600	0.2400	0.2500	+8.696%	740	7,840	+84.000%
2025-05-08	0.2400	0.2600	0.2300	0.2300	+4.545%	271	7,780	+100.000%
2025-05-07	0.2800	0.2800	0.2200	0.2200	-24.138%	82	7,699	+109.091%
2025-05-06	0.2400	0.3100	0.2400	0.2900	+7.407%	1,037	7,659	+58.621%
2025-05-05	0.2600	0.2700	0.2400	0.2700	-3.571%	108	7,079	+70.370%
2025-05-02	0.2800	0.2900	0.2500	0.2800	+7.692%	1,492	7,070	+64.286%
2025-05-01	0.2600	0.2800	0.2600	0.2600	+13.043%	416	6,748	+76.923%
2025-04-30	0.2800	0.2800	0.2300	0.2300	-14.815%	17	6,744	+100.000%
2025-04-29	0.2400	0.2800	0.2400	0.2700	+12.500%	230	6,743	+70.370%
2025-04-28	0.2400	0.2800	0.2400	0.2400	0.000%	491	6,722	+91.667%
2025-04-25	0.2500	0.2700	0.2400	0.2400	-11.111%	188	6,698	+91.667%
2025-04-24	0.2400	0.2700	0.2400	0.2700	+22.727%	935	6,629	+70.370%
2025-04-23	0.2400	0.2500	0.2200	0.2200	+4.762%	84	6,047	+109.091%
2025-04-22	0.2000	0.2100	0.1900	0.2100	+10.526%	28	5,981	+119.048%
2025-04-21	0.2000	0.2000	0.1800	0.1900	-9.524%	24	5,958	+142.105%
2025-04-17	0.2200	0.2300	0.2000	0.2100	+5.000%	255	5,704	+119.048%
2025-04-16	0.2300	0.2300	0.1800	0.2000	+5.263%	437	5,704	+130.000%
2025-04-15	0.2000	0.2000	0.1700	0.1900	-24.000%	1,111	5,707	+142.105%
2025-04-14	0.1900	0.2600	0.1600	0.2500	+25.000%	836	5,464	+84.000%
2025-04-11	0.2000	0.2000	0.1900	0.2000	+25.000%	604	5,371	+130.000%
2025-04-10	0.1900	0.1900	0.1600	0.1600	-23.810%	72	5,170	+187.500%
2025-04-09	0.1500	0.2300	0.1500	0.2100	+40.000%	350	5,183	+119.048%
2025-04-08	0.2000	0.2000	0.1500	0.1500	-28.571%	275	5,173	+206.667%
2025-04-07	0.3200	0.3200	0.2100	0.2100	-30.000%	227	5,178	+119.048%
2025-04-04	0.2500	0.3400	0.2400	0.3000	+25.000%	32	5,165	+53.333%
2025-04-03	0.2800	0.2800	0.2400	0.2400	-14.286%	45	5,166	+91.667%
2025-04-02	0.3000	0.3200	0.2800	0.2800	+7.692%	54	5,126	+64.286%
2025-04-01	0.2800	0.3000	0.2600	0.2600	-7.143%	38	5,083	+76.923%
2025-03-31	0.2200	0.2800	0.2200	0.2800	+27.273%	60	5,096	+64.286%
2025-03-28	0.2400	0.2400	0.2000	0.2200	-12.000%	156	5,065	+109.091%
2025-03-27	0.2400	0.2700	0.2300	0.2500	-21.875%	2,013	5,051	+84.000%
2025-03-26	0.3000	0.3200	0.2800	0.3200	+10.345%	797	3,261	+43.750%
2025-03-25	0.3000	0.3000	0.2700	0.2900	0.000%	314	2,866	+58.621%
2025-03-24	0.2500	0.2900	0.2500	0.2900	+7.407%	2,855	2,666	+58.621%
2025-03-21	0.2500	0.2700	0.2400	0.2700	-3.571%	52	29	+70.370%
2025-03-20	0.2800	0.2800	0.2800	0.2800	0.000%	3	3	+64.286%