Dark

F20251219C4.85
F Dec 19 2025 4.85 Call (F251219C00004850)
option OPRA

Expired

Dec 19, 2025

8.40-0.119%(-0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	8.5200	8.5400	8.4000	8.4000	-0.119%	14	27	0.000%
2025-12-18	8.4500	8.5000	8.4100	8.4100	-5.399%	5	27	-0.119%
2025-12-17	8.8900	8.8900	8.8900	8.8900	-0.670%	2	27	-5.512%
2025-12-16	8.9500	8.9500	8.9500	8.9500	+3.230%	1	26	-6.145%
2025-12-15	8.7900	8.7900	8.6700	8.6700	-3.774%	5	26	-3.114%
2025-12-12	8.9800	9.0100	8.9800	9.0100	+2.386%	2	25	-6.770%
2025-12-11	8.8000	8.8000	8.8000	8.8000	+4.887%	1	25	-4.545%
2025-12-10	8.2900	8.3900	8.2900	8.3900	+1.697%	2	25	+0.119%
2025-12-09	8.2500	8.2500	8.2500	8.2500	+0.243%	1	24	+1.818%
2025-12-08	8.3800	8.3800	8.2300	8.2300	-1.790%	2	24	+2.066%
2025-12-05	8.3800	8.3800	8.3800	8.3800	+2.195%	1	24	+0.239%
2025-11-06	8.2000	8.2000	8.1500	8.2000	+0.861%	455	24	+2.439%
2025-11-03	8.1300	8.1300	8.1300	8.1300	-8.652%	40	104	+3.321%
2025-10-24	8.1000	8.9000	8.1000	8.9000	+26.241%	30	104	-5.618%
2025-10-17	7.0500	7.0500	7.0500	7.0500	+3.676%	2	106	+19.149%
2025-10-14	6.6300	6.8000	6.6300	6.8000	+1.796%	8	108	+23.529%
2025-10-13	6.6800	6.6800	6.6800	6.6800	-9.362%	4	106	+25.749%
2025-10-01	7.4000	7.4000	7.3700	7.3700	+3.366%	2	108	+13.976%
2025-09-30	7.1300	7.1300	7.1300	7.1300	+3.333%	1	108	+17.812%
2025-09-18	6.9200	6.9200	6.8500	6.9000	+1.471%	12	107	+21.739%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-0.439%	2	109	+23.529%
2025-09-08	6.8500	6.8500	6.8300	6.8300	+0.441%	2	107	+22.987%
2025-08-20	6.8000	6.8000	6.8000	6.8000	+3.030%	1	109	+23.529%
2025-08-13	6.6000	6.6000	6.6000	6.6000	+1.695%	5	108	+27.273%
2025-08-12	6.4900	6.4900	6.4900	6.4900	-0.916%	1	113	+29.430%
2025-08-11	6.5500	6.5500	6.5500	6.5500	+1.550%	1	113	+28.244%
2025-08-08	6.5000	6.5000	6.4500	6.4500	+0.781%	265	113	+30.233%
2025-07-25	6.4000	6.4000	6.4000	6.4000	-9.859%	2	115	+31.250%
2025-07-14	7.1000	7.1000	7.1000	7.1000	+29.091%	1	117	+18.310%
2025-06-13	5.4000	5.5000	5.4000	5.5000	-7.563%	4	116	+52.727%
2025-05-19	5.9500	5.9500	5.9500	5.9500	+4.021%	1	126	+41.176%
2025-05-12	5.7500	5.8400	5.7200	5.7200	+2.143%	36	125	+46.853%
2025-05-09	5.5500	5.6000	5.5000	5.6000	+2.941%	4,890	125	+50.000%
2025-05-08	5.4400	5.4400	5.4400	5.4400	-2.334%	4	746	+54.412%
2025-05-06	5.5000	5.5700	5.5000	5.5700	+1.642%	4	750	+50.808%
2025-05-02	5.5700	5.5700	5.4800	5.4800	+3.396%	4	759	+53.285%
2025-04-29	5.3000	5.3000	5.3000	5.3000	+0.760%	1	759	+58.491%
2025-04-25	5.3000	5.3400	5.2200	5.2600	+1.938%	24	759	+59.696%
2025-04-24	5.2900	5.2900	5.1600	5.1600	+3.200%	8	759	+62.791%
2025-04-23	5.0000	5.0000	5.0000	5.0000	+9.890%	5	759	+68.000%
2025-04-21	4.6300	4.6400	4.5400	4.5500	-8.081%	9	758	+84.615%
2025-04-14	4.5000	4.9500	4.5000	4.9500	+13.793%	51	766	+69.697%
2025-04-08	4.3500	4.3500	4.3500	4.3500	-2.247%	2	817	+93.103%
2025-04-07	4.5000	4.5000	4.4500	4.4500	-9.184%	626	817	+88.764%
2025-04-03	4.9000	4.9000	4.8500	4.9000	-2.970%	11	208	+71.429%
2025-03-27	5.0500	5.0500	5.0500	5.0500	-7.339%	5	203	+66.337%
2025-03-19	5.2000	5.4500	5.2000	5.4500	+5.825%	4	208	+54.128%
2025-03-17	5.1500	5.1500	5.1500	5.1500	+6.625%	7	211	+63.107%
2025-03-13	4.8500	4.8600	4.8300	4.8300	-5.294%	8	205	+73.913%
2025-03-10	5.1500	5.1600	5.1000	5.1000	+2.000%	4	205	+64.706%
2025-03-07	5.0000	5.0000	5.0000	5.0000	+13.636%	120	208	+68.000%
2025-03-05	4.4000	4.4000	4.4000	4.4000	-4.555%	3	268	+90.909%
2025-03-03	4.6100	4.6100	4.6100	4.6100	+1.319%	8	266	+82.213%
2025-02-28	4.5500	4.5500	4.5500	4.5500	-2.151%	4	258	+84.615%
2025-02-27	4.6500	4.6500	4.6500	4.6500	+3.333%	1	258	+80.645%
2025-02-18	4.5500	4.5600	4.5000	4.5000	0.000%	52	257	+86.667%