Dark

F20251219C4.67
F Dec 19 2025 4.67 Call (F251219C00004670)
option OPRA

Expired

Dec 19, 2025

8.75+5.422%(+0.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	8.7500	8.7700	8.5600	8.7500	+5.422%	12	36	0.000%
2025-12-18	8.7200	8.7200	8.3000	8.3000	-7.982%	18	36	+5.422%
2025-12-17	8.9600	9.0200	8.9600	9.0200	0.000%	3	42	-2.993%
2025-12-15	9.0200	9.0200	9.0200	9.0200	+6.746%	5	40	-2.993%
2025-12-10	8.4500	8.4500	8.4500	8.4500	+2.424%	1	35	+3.550%
2025-11-20	8.3000	8.3200	8.2500	8.2500	0.000%	4	35	+6.061%
2025-11-19	8.3500	8.3500	8.2500	8.2500	-1.198%	2	34	+6.061%
2025-11-18	8.4000	8.4000	8.3500	8.3500	+2.078%	2	34	+4.790%
2025-11-17	8.2000	8.2200	8.1800	8.1800	-5.977%	4	33	+6.968%
2025-11-06	8.2500	8.7000	8.2500	8.7000	-3.333%	145	31	+0.575%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+16.129%	1	34	-2.778%
2025-10-21	7.7500	7.7500	7.7500	7.7500	+13.971%	1	40	+12.903%
2025-08-14	6.6200	6.8000	6.6200	6.8000	+1.644%	3	41	+28.676%
2025-08-12	6.5500	6.7000	6.5500	6.6900	-0.149%	13	41	+30.792%
2025-08-08	6.6000	6.7000	6.6000	6.7000	0.000%	170	39	+30.597%
2025-07-21	6.4000	6.7000	6.4000	6.7000	-6.944%	5	69	+30.597%
2025-07-09	7.2000	7.2000	7.2000	7.2000	+4.348%	1	69	+21.528%
2025-07-07	6.9000	6.9000	6.9000	6.9000	-4.167%	2	69	+26.812%
2025-07-03	7.2000	7.2000	7.2000	7.2000	+16.883%	3	72	+21.528%
2025-06-24	6.1800	6.1800	6.1600	6.1600	+0.984%	5	72	+42.045%
2025-06-11	6.1000	6.1000	6.1000	6.1000	+1.667%	5	74	+43.443%
2025-06-10	6.0000	6.0000	6.0000	6.0000	+4.348%	4	74	+45.833%
2025-06-09	5.7500	5.7500	5.7500	5.7500	+7.477%	8	74	+52.174%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-5.975%	1	75	+63.551%
2025-05-27	5.6900	5.6900	5.6900	5.6900	-5.795%	30	74	+53.779%
2025-05-12	5.9000	6.0400	5.9000	6.0400	+5.043%	29	104	+44.868%
2025-05-09	5.7500	5.7500	5.7500	5.7500	+4.167%	670	104	+52.174%
2025-05-05	5.6200	5.6200	5.5200	5.5200	-2.128%	12	112	+58.514%
2025-05-02	5.7700	5.7700	5.6400	5.6400	+6.818%	8	111	+55.142%
2025-04-30	5.3700	5.3700	5.2600	5.2800	-2.762%	4	111	+65.720%
2025-04-25	5.5000	5.5200	5.3900	5.4300	+4.023%	32	111	+61.142%
2025-04-23	5.2400	5.2400	5.2200	5.2200	+10.828%	3	111	+67.625%
2025-04-21	4.8200	4.8200	4.7100	4.7100	+3.516%	8	114	+85.775%
2025-04-07	4.5500	4.5500	4.5500	4.5500	-11.479%	5	114	+92.308%
2025-04-03	5.1400	5.1400	5.1400	5.1400	-4.815%	1	110	+70.233%
2025-03-27	5.4000	5.4000	5.4000	5.4000	-0.917%	1	109	+62.037%
2025-03-10	5.4500	5.4500	5.4500	5.4500	+14.979%	3	109	+60.550%
2025-02-21	4.7400	4.7600	4.7400	4.7400	-0.420%	6	112	+84.599%
2025-02-20	4.7600	4.7600	4.7600	4.7600	+0.847%	10	112	+83.824%
2025-02-18	4.7100	4.7200	4.7100	4.7200	0.000%	15	102	+85.381%