Dark

F20251219C7.67
F Dec 19 2025 7.67 Call (F251219C00007670)
option OPRA

Expired

Dec 19, 2025

5.75+2.679%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	5.6500	5.7500	5.6500	5.7500	+2.679%	6	46	0.000%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-9.677%	5	46	+2.679%
2025-12-16	6.2000	6.2000	6.2000	6.2000	+1.639%	4	46	-7.258%
2025-12-12	6.1000	6.1000	6.1000	6.1000	+4.811%	10	46	-5.738%
2025-12-11	5.8200	5.8200	5.8200	5.8200	+5.054%	1	51	-1.203%
2025-12-04	5.5400	5.5400	5.5400	5.5400	-1.071%	1	51	+3.791%
2025-12-01	5.6000	5.6000	5.6000	5.6000	+0.901%	5	52	+2.679%
2025-11-26	5.5500	5.5500	5.5500	5.5500	+6.322%	3	65	+3.604%
2025-11-17	5.2500	5.2500	5.2200	5.2200	-9.375%	2	65	+10.153%
2025-11-11	5.7600	5.7600	5.7600	5.7600	+3.971%	1	64	-0.174%
2025-11-07	5.4000	5.6100	5.4000	5.5400	-0.180%	25	64	+3.791%
2025-11-06	5.5000	5.6000	5.4000	5.5500	0.000%	17,401	67	+3.604%
2025-11-05	5.3000	5.5500	5.3000	5.5500	+2.778%	6	5,401	+3.604%
2025-10-30	5.5300	5.5300	5.4000	5.4000	-8.938%	11	5,404	+6.481%
2025-10-27	5.8700	5.9300	5.8700	5.9300	-5.723%	9	5,439	-3.035%
2025-10-24	5.8000	6.2900	5.8000	6.2900	+47.653%	63	5,439	-8.585%
2025-10-17	4.2800	4.2800	4.2600	4.2600	-0.930%	2	5,487	+34.977%
2025-10-07	4.5700	4.5700	4.1500	4.3000	-15.686%	11	5,486	+33.721%
2025-10-06	5.0000	5.1000	4.9800	5.1000	+7.368%	21	5,486	+12.745%
2025-10-03	4.7500	4.7500	4.7500	4.7500	+3.261%	1	5,498	+21.053%
2025-10-02	4.7800	4.7800	4.5800	4.6000	+2.222%	6	5,498	+25.000%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+3.926%	28	5,499	+27.778%
2025-09-30	4.3700	4.3700	4.3200	4.3300	-2.697%	6	5,498	+32.794%
2025-09-29	4.3800	4.4500	4.3800	4.4500	+10.422%	6	5,499	+29.213%
2025-09-19	4.0000	4.0300	4.0000	4.0300	-2.184%	5	5,503	+42.680%
2025-09-18	4.1200	4.1200	4.1200	4.1200	-3.059%	3	5,504	+39.563%
2025-09-17	4.2500	4.2500	4.2500	4.2500	+4.938%	1	5,507	+35.294%
2025-09-15	4.1500	4.1500	4.0500	4.0500	-2.410%	14	5,508	+41.975%
2025-09-12	4.1500	4.1500	4.1500	4.1500	-0.240%	1	5,512	+38.554%
2025-09-11	4.1500	4.1600	4.1500	4.1600	+1.463%	2	5,513	+38.221%
2025-09-08	4.1000	4.1000	4.1000	4.1000	+1.235%	4	5,515	+40.244%
2025-09-03	4.0500	4.0500	4.0500	4.0500	-6.897%	2	5,515	+41.975%
2025-08-27	4.3200	4.3500	4.3200	4.3500	+2.353%	21	5,517	+32.184%
2025-08-26	4.2500	4.2500	4.2500	4.2500	+2.410%	2	5,526	+35.294%
2025-08-22	4.1500	4.1500	4.1500	4.1500	+4.534%	1	5,532	+38.554%
2025-08-19	3.9700	3.9700	3.9700	3.9700	+1.535%	2	5,533	+44.836%
2025-08-15	3.9100	3.9100	3.9100	3.9100	+2.895%	1	5,535	+47.059%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+4.683%	2	5,535	+51.316%
2025-08-11	3.7600	3.7600	3.6300	3.6300	+0.833%	4	5,537	+58.402%
2025-08-08	3.6000	3.6000	3.6000	3.6000	+14.286%	2,300	5,541	+59.722%
2025-07-31	3.1500	3.1500	3.1500	3.1500	-9.222%	1	6,173	+82.540%
2025-07-18	3.4700	3.4700	3.4700	3.4700	-2.254%	1	6,174	+65.706%
2025-07-17	3.5500	3.5500	3.5500	3.5500	-11.250%	4	6,175	+61.972%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-1.961%	7	6,175	+43.750%
2025-07-14	4.0800	4.0800	4.0800	4.0800	-2.857%	1	6,175	+40.931%
2025-07-10	4.2000	4.2000	4.2000	4.2000	+0.478%	1	6,176	+36.905%
2025-07-09	4.1800	4.1800	4.1800	4.1800	+2.451%	2	6,177	+37.560%
2025-07-08	4.0800	4.0800	4.0800	4.0800	-3.088%	4	6,175	+40.931%
2025-07-03	4.1800	4.2100	4.1800	4.2100	+1.446%	21	6,182	+36.580%
2025-07-02	3.8700	4.1500	3.8700	4.1500	+29.688%	17	6,182	+38.554%
2025-07-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	6,186	+79.688%
2025-06-27	3.3000	3.3000	3.3000	3.3000	+16.197%	1	6,187	+74.242%
2025-06-26	2.8400	2.8400	2.8400	2.8400	-13.150%	1	6,188	+102.465%
2025-06-24	3.2700	3.2700	3.2700	3.2700	+0.615%	1	6,189	+75.841%
2025-06-23	3.2500	3.2500	3.2500	3.2500	+7.261%	1	6,188	+76.923%
2025-06-20	3.0300	3.0300	3.0300	3.0300	+3.767%	4	6,187	+89.769%
2025-06-13	2.9200	2.9200	2.9200	2.9200	-2.667%	2	6,185	+96.918%
2025-06-12	2.9400	3.0000	2.9400	3.0000	-3.537%	11	6,185	+91.667%
2025-06-11	3.1900	3.1900	3.1000	3.1100	+1.967%	55	6,186	+84.887%
2025-06-10	3.0500	3.0500	3.0500	3.0500	+8.156%	12	6,231	+88.525%
2025-06-09	2.8200	2.8200	2.8200	2.8200	+12.800%	1	6,233	+103.901%
2025-06-02	2.5000	2.5000	2.5000	2.5000	-12.892%	1	6,233	+130.000%
2025-05-30	2.8700	2.8700	2.8700	2.8700	+1.413%	2	6,234	+100.348%
2025-05-29	2.8300	2.8300	2.8300	2.8300	-4.714%	32	6,235	+103.180%
2025-05-22	2.9500	2.9700	2.9500	2.9700	-5.714%	32	6,235	+93.603%
2025-05-21	3.1500	3.1500	3.1500	3.1500	-2.778%	4	6,235	+82.540%
2025-05-19	3.2400	3.2400	3.2400	3.2400	-0.308%	1	6,239	+77.469%
2025-05-16	3.2500	3.2500	3.2500	3.2500	0.000%	2	6,238	+76.923%
2025-05-15	3.2000	3.2500	3.2000	3.2500	+4.839%	4	6,239	+76.923%
2025-05-13	3.1000	3.1400	3.0400	3.1000	-1.587%	6	6,241	+85.484%
2025-05-12	3.1500	3.1500	3.0900	3.1500	+10.140%	23	6,246	+82.540%
2025-05-09	2.8700	2.8800	2.8600	2.8600	+0.351%	18	6,265	+101.049%
2025-05-08	2.8500	2.8500	2.8500	2.8500	+4.779%	1	6,266	+101.754%
2025-05-07	2.6800	2.7200	2.6800	2.7200	-2.509%	4	6,266	+111.397%
2025-05-02	2.7900	2.7900	2.7900	2.7900	+1.455%	4	6,268	+106.093%
2025-05-01	2.8500	2.8500	2.7500	2.7500	+5.769%	2	6,270	+109.091%
2025-04-30	2.5200	2.7500	2.5200	2.6000	-0.383%	4	6,272	+121.154%
2025-04-29	2.6100	2.6100	2.6100	2.6100	-1.509%	5	6,272	+120.307%
2025-04-25	2.5900	2.6600	2.5900	2.6500	+0.379%	8	6,272	+116.981%
2025-04-24	2.6000	2.6400	2.6000	2.6400	+5.600%	5	6,272	+117.803%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+7.759%	1	6,274	+130.000%
2025-04-22	2.2600	2.3500	2.2600	2.3200	-2.521%	6	6,274	+147.845%
2025-04-17	2.3000	2.3800	2.2200	2.3800	+11.737%	58	6,306	+141.597%
2025-04-16	2.2900	2.3400	2.1300	2.1300	-2.740%	46	6,306	+169.953%
2025-04-15	2.3600	2.3600	2.1900	2.1900	+2.817%	18	6,322	+162.557%
2025-04-11	2.1300	2.1300	2.1300	2.1300	+3.398%	20	6,322	+169.953%
2025-04-10	2.1000	2.1500	1.8900	2.0600	+13.812%	66	6,332	+179.126%
2025-04-08	1.8000	1.8100	1.8000	1.8100	-9.500%	5	6,303	+217.680%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-4.762%	1	6,302	+187.500%
2025-04-04	2.1200	2.1200	2.1000	2.1000	-10.638%	4	6,302	+173.810%
2025-04-03	2.4700	2.4700	2.3500	2.3500	-4.858%	13	6,303	+144.681%
2025-03-28	2.4700	2.4700	2.4700	2.4700	-11.151%	4	6,304	+132.794%
2025-03-25	2.7800	2.7800	2.7800	2.7800	+8.594%	1	6,302	+106.835%
2025-03-21	2.5600	2.5600	2.5600	2.5600	-8.571%	32	6,302	+124.609%
2025-03-19	2.8000	2.8000	2.8000	2.8000	+7.280%	1	6,287	+105.357%
2025-03-18	2.6100	2.6100	2.6100	2.6100	+2.353%	1	6,287	+120.307%
2025-03-17	2.5500	2.5500	2.5500	2.5500	+11.354%	8	6,287	+125.490%
2025-03-12	2.2500	2.2900	2.2500	2.2900	-15.185%	3	6,295	+151.092%
2025-03-10	2.6500	2.7000	2.6500	2.7000	+5.058%	2	6,294	+112.963%
2025-03-07	2.5700	2.5700	2.5700	2.5700	+17.352%	4	6,296	+123.735%
2025-03-05	2.3000	2.3000	2.1900	2.1900	+9.500%	2	6,298	+162.557%
2025-03-04	1.9200	2.0000	1.9200	2.0000	-10.714%	3	6,299	+187.500%
2025-03-03	2.4000	2.4000	2.2300	2.2400	+2.752%	18	6,300	+156.696%
2025-02-28	2.1800	2.1800	2.1800	2.1800	+4.808%	6	6,307	+163.761%
2025-02-27	2.1000	2.1000	2.0800	2.0800	-8.772%	2	6,307	+176.442%
2025-02-26	2.2500	2.2800	2.2500	2.2800	+7.547%	51	6,305	+152.193%
2025-02-25	2.1200	2.1200	2.1200	2.1200	+0.952%	25	6,379	+171.226%
2025-02-20	2.1000	2.1000	2.1000	2.1000	0.000%	2	6,379	+173.810%
2025-02-19	1.9800	2.1000	1.9800	2.1000	+2.941%	28	6,377	+173.810%
2025-02-18	2.0000	2.0400	2.0000	2.0400	0.000%	22	6,375	+181.863%