Dark

F20251219C7.85
F Dec 19 2025 7.85 Call (F251219C00007850)
option OPRA

Expired

Dec 19, 2025

5.54+3.166%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	5.4000	5.5400	5.4000	5.5400	+3.166%	3	42	0.000%
2025-12-18	5.3700	5.3700	5.3700	5.3700	-8.205%	2	42	+3.166%
2025-12-16	5.8500	5.8500	5.8500	5.8500	+0.862%	1	60	-5.299%
2025-12-12	5.8000	5.8000	5.8000	5.8000	+1.754%	5	60	-4.483%
2025-12-11	5.7000	5.7000	5.7000	5.7000	+6.542%	1	60	-2.807%
2025-12-10	5.2900	5.3500	5.2900	5.3500	0.000%	2	61	+3.551%
2025-11-28	5.3500	5.3500	5.3500	5.3500	0.000%	2	60	+3.551%
2025-11-25	5.3500	5.3500	5.3500	5.3500	+13.588%	10	60	+3.551%
2025-11-20	5.0800	5.1000	4.7100	4.7100	-5.800%	15	70	+17.622%
2025-11-17	5.1000	5.1000	5.0000	5.0000	-10.714%	5	70	+10.800%
2025-11-11	4.6500	5.6000	4.6500	5.6000	+5.660%	3	70	-1.071%
2025-11-06	5.2500	5.3000	5.2500	5.3000	+32.500%	3,260	70	+4.528%
2025-11-03	4.0000	4.0000	4.0000	4.0000	-23.810%	2	1,112	+38.500%
2025-10-31	5.2000	5.2500	5.2000	5.2500	-1.501%	10	1,112	+5.524%
2025-10-30	5.3300	5.3300	5.3300	5.3300	-4.821%	2	1,122	+3.940%
2025-10-27	5.5700	5.6000	5.5700	5.6000	-1.754%	2	1,127	-1.071%
2025-10-24	5.3500	5.7000	5.3500	5.7000	+28.090%	12	1,127	-2.807%
2025-10-23	4.4500	4.4500	4.4500	4.4500	+23.611%	5	1,139	+24.494%
2025-10-13	3.6000	3.6000	3.6000	3.6000	-25.926%	1	1,144	+53.889%
2025-10-06	4.8600	4.8600	4.8600	4.8600	+4.516%	1	1,145	+13.992%
2025-10-03	4.6500	4.6500	4.6500	4.6500	+4.494%	10	1,146	+19.140%
2025-10-02	4.4800	4.4800	4.4500	4.4500	+0.907%	2	1,156	+24.494%
2025-10-01	4.3800	4.4200	4.3300	4.4100	+6.265%	14	1,156	+25.624%
2025-09-30	4.1800	4.1800	4.1200	4.1500	-1.425%	4	1,158	+33.494%
2025-09-26	4.1500	4.2100	4.1500	4.2100	+9.922%	11	1,158	+31.591%
2025-09-24	3.8300	3.8300	3.8300	3.8300	-5.432%	1	1,168	+44.648%
2025-09-23	4.0500	4.0500	4.0500	4.0500	+5.469%	1	1,169	+36.790%
2025-09-19	3.8400	3.8400	3.8400	3.8400	-2.290%	10	1,169	+44.271%
2025-09-18	3.9300	3.9300	3.9300	3.9300	+0.769%	5	1,179	+40.967%
2025-09-15	3.8500	3.9000	3.8500	3.9000	-1.515%	5	1,184	+42.051%
2025-09-12	3.9600	3.9600	3.9600	3.9600	+0.253%	1	1,185	+39.899%
2025-09-11	3.9500	3.9500	3.9500	3.9500	+7.046%	1	1,186	+40.253%
2025-09-09	3.6500	3.6900	3.6500	3.6900	-6.582%	5	1,187	+50.136%
2025-09-02	3.9500	3.9500	3.9500	3.9500	-1.985%	1	1,192	+40.253%
2025-08-29	4.0300	4.0300	4.0300	4.0300	-1.707%	2	1,193	+37.469%
2025-08-26	4.1000	4.1000	4.1000	4.1000	+1.235%	5	1,198	+35.122%
2025-08-22	4.0500	4.0500	4.0500	4.0500	+6.579%	82	1,198	+36.790%
2025-08-20	3.8000	3.8000	3.8000	3.8000	+2.981%	5	1,280	+45.789%
2025-08-15	3.6000	3.6900	3.6000	3.6900	-0.539%	3	1,285	+50.136%
2025-08-13	3.7100	3.7100	3.7100	3.7100	+4.507%	1	1,287	+49.326%
2025-08-12	3.5500	3.5500	3.5500	3.5500	+2.899%	3	1,286	+56.056%
2025-08-08	3.4500	3.4500	3.4500	3.4500	+2.985%	4	1,289	+60.580%
2025-08-06	3.2500	3.3500	3.2500	3.3500	+3.077%	7	1,384	+65.373%
2025-08-05	3.1000	3.2500	3.1000	3.2500	0.000%	12	1,389	+70.462%
2025-08-04	3.2500	3.2500	3.2500	3.2500	+10.922%	2	1,401	+70.462%
2025-08-01	3.1500	3.1500	2.9300	2.9300	-9.568%	20	1,399	+89.078%
2025-07-31	2.9500	3.2400	2.9500	3.2400	+2.857%	2	1,409	+70.988%
2025-07-30	3.1500	3.1500	3.1500	3.1500	-12.011%	2	1,409	+75.873%
2025-07-23	3.5800	3.5800	3.5800	3.5800	-10.945%	1	1,410	+54.749%
2025-07-22	3.3600	4.0200	3.3600	4.0200	+18.235%	2	1,410	+37.811%
2025-07-17	3.4000	3.4000	3.4000	3.4000	-12.145%	4	1,410	+62.941%
2025-07-15	3.8700	3.8700	3.8700	3.8700	-3.250%	8	1,409	+43.152%
2025-07-14	3.9500	4.0000	3.9500	4.0000	+1.523%	5	1,417	+38.500%
2025-07-11	3.9400	3.9400	3.9400	3.9400	-2.233%	5	1,414	+40.609%
2025-07-09	4.0000	4.0300	3.9600	4.0300	+2.806%	22	1,419	+37.469%
2025-07-08	3.9200	3.9200	3.9200	3.9200	+25.641%	1	1,426	+41.327%
2025-07-07	3.7800	3.7800	3.1200	3.1200	-22.963%	4	1,427	+77.564%
2025-07-03	4.0500	4.0500	4.0500	4.0500	+2.532%	17	1,447	+36.790%
2025-07-02	3.7000	3.9500	3.7000	3.9500	+12.857%	7	1,447	+40.253%
2025-07-01	3.0500	3.5700	3.0500	3.5000	+17.057%	72	1,452	+58.286%
2025-06-30	2.9900	2.9900	2.9900	2.9900	-0.333%	4	1,505	+85.284%
2025-06-27	3.0500	3.0500	2.9900	3.0000	+10.294%	8	1,505	+84.667%
2025-06-25	2.8200	2.8200	2.7200	2.7200	-11.688%	3	1,512	+103.676%
2025-06-24	3.1100	3.1100	3.0800	3.0800	+2.667%	2	1,509	+79.870%
2025-06-23	3.0000	3.0000	3.0000	3.0000	+16.279%	3	1,509	+84.667%
2025-06-20	2.5800	2.5800	2.5800	2.5800	-7.194%	2	1,512	+114.729%
2025-06-16	2.7800	2.7800	2.7800	2.7800	-8.852%	1	1,511	+99.281%
2025-06-11	3.0000	3.0600	3.0000	3.0500	+5.172%	125	1,512	+81.639%
2025-06-10	2.8000	2.9400	2.7600	2.9000	+6.227%	25	1,635	+91.034%
2025-06-09	2.7300	2.7300	2.7300	2.7300	+4.598%	1	1,658	+102.930%
2025-06-06	2.5700	2.6700	2.5700	2.6100	+7.407%	26	1,657	+112.261%
2025-06-05	2.5800	2.5800	2.4300	2.4300	-4.331%	13	1,662	+127.984%
2025-06-03	2.5600	2.6500	2.5400	2.5400	+6.723%	56	1,652	+118.110%
2025-06-02	2.3500	3.0500	2.3300	2.3800	-20.401%	20	1,652	+132.773%
2025-05-30	2.5500	2.9900	2.5500	2.9900	+15.891%	16	1,632	+85.284%
2025-05-28	2.6500	2.6500	2.5800	2.5800	-1.901%	121	1,626	+114.729%
2025-05-27	2.6600	2.6600	2.6300	2.6300	-6.071%	58	1,505	+110.646%
2025-05-23	2.8000	2.8000	2.8000	2.8000	-1.754%	4	1,561	+97.857%
2025-05-21	2.9400	2.9400	2.8500	2.8500	-9.524%	6	1,561	+94.386%
2025-05-20	3.1500	3.1500	3.1500	3.1500	+2.273%	2	1,567	+75.873%
2025-05-19	3.0500	3.0800	3.0500	3.0800	-1.597%	20	1,565	+79.870%
2025-05-15	3.1300	3.1500	3.1000	3.1300	+3.987%	43	1,585	+76.997%
2025-05-14	3.0000	3.0100	3.0000	3.0100	+1.347%	54	1,591	+84.053%
2025-05-13	2.9100	2.9700	2.9100	2.9700	+2.768%	12	1,645	+86.532%
2025-05-12	2.9000	3.0500	2.8900	2.8900	+7.836%	34	1,657	+91.696%
2025-05-09	2.7500	2.7500	2.6800	2.6800	+1.132%	22	1,652	+106.716%
2025-05-08	2.7000	2.7000	2.6500	2.6500	-5.018%	131	1,653	+109.057%
2025-05-06	2.6000	2.7900	2.6000	2.7900	+8.560%	21	1,655	+98.566%
2025-05-05	2.4200	2.6000	2.4200	2.5700	-1.154%	25	1,675	+115.564%
2025-05-02	2.4900	2.7000	2.4900	2.6000	-7.801%	10	1,655	+113.077%
2025-05-01	2.5800	2.8200	2.5800	2.8200	+13.710%	145	1,657	+96.454%
2025-04-30	2.5000	2.5000	2.3500	2.4800	-1.587%	18	1,785	+123.387%
2025-04-29	2.6200	2.6200	2.4700	2.5200	+0.800%	15	1,779	+119.841%
2025-04-28	2.5100	2.5500	2.5000	2.5000	+2.881%	12	1,787	+121.600%
2025-04-25	2.6400	2.6400	2.4300	2.4300	-0.816%	30	1,792	+127.984%
2025-04-24	2.4700	2.5000	2.2800	2.4500	+6.987%	282	1,796	+126.122%
2025-04-23	2.4000	2.4000	2.2900	2.2900	+5.530%	13	2,009	+141.921%
2025-04-22	2.2200	2.2200	2.1600	2.1700	+8.500%	44	2,014	+155.300%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-6.977%	10	2,013	+177.000%
2025-04-17	2.1500	2.1500	2.1500	2.1500	+0.939%	2	2,023	+157.674%
2025-04-16	2.1400	2.1400	2.1300	2.1300	+2.404%	13	2,023	+160.094%
2025-04-15	1.5700	2.1600	1.5700	2.0800	-9.565%	9	2,022	+166.346%
2025-04-14	2.3000	2.3000	2.3000	2.3000	+16.162%	2	2,023	+140.870%
2025-04-11	1.9000	2.0000	1.9000	1.9800	+10.000%	22	2,025	+179.798%
2025-04-10	1.8800	2.0000	1.8000	1.8000	-14.286%	5	2,034	+207.778%
2025-04-09	1.6000	2.1000	1.5000	2.1000	+26.506%	148	2,033	+163.810%
2025-04-08	1.8100	2.3700	1.5300	1.6600	-17.000%	33	1,911	+233.735%
2025-04-07	2.2000	2.2100	1.9700	2.0000	-29.577%	109	1,894	+177.000%
2025-04-04	2.2300	2.8400	1.9700	2.8400	+32.710%	164	1,789	+95.070%
2025-04-03	2.3000	2.3000	2.1400	2.1400	-8.155%	4	1,787	+158.879%
2025-04-01	2.3300	2.3300	2.3300	2.3300	-2.101%	1	1,789	+137.768%
2025-03-31	2.3400	2.3800	2.3400	2.3800	+6.250%	2	1,788	+132.773%
2025-03-28	2.2000	2.2800	2.1700	2.2400	-8.571%	28	1,788	+147.321%
2025-03-27	2.4500	2.4500	2.4500	2.4500	-1.210%	1	1,789	+126.122%
2025-03-26	2.4800	2.4800	2.4800	2.4800	-5.703%	1	1,788	+123.387%
2025-03-24	2.5900	2.6300	2.5900	2.6300	+6.911%	16	1,789	+110.646%
2025-03-20	2.4600	2.4600	2.4600	2.4600	-1.600%	2	1,805	+125.203%
2025-03-19	2.4600	2.5000	2.4600	2.5000	+8.225%	2	1,807	+121.600%
2025-03-18	2.3100	2.3100	2.3100	2.3100	-2.532%	2	1,809	+139.827%
2025-03-17	2.4000	2.4000	2.3700	2.3700	+5.333%	11	1,811	+133.755%
2025-03-14	2.2400	2.2600	2.2400	2.2500	-8.163%	16	1,820	+146.222%
2025-03-13	2.4500	2.4500	2.4500	2.4500	+13.953%	10	1,816	+126.122%
2025-03-12	2.1500	2.1500	2.1500	2.1500	-0.922%	1	1,816	+157.674%
2025-03-11	2.1700	2.1700	2.1700	2.1700	-9.583%	1	1,815	+155.300%
2025-03-10	2.6000	2.6000	2.4000	2.4000	+0.840%	22	1,815	+130.833%
2025-03-07	2.3900	2.3900	2.2700	2.3800	+8.676%	44	1,827	+132.773%
2025-03-06	2.0600	2.1900	2.0600	2.1900	+0.922%	6	1,840	+152.968%
2025-03-05	2.0200	2.1700	2.0200	2.1700	+17.297%	5	1,845	+155.300%
2025-03-04	1.8400	1.8500	1.7700	1.8500	-15.909%	3	1,844	+199.459%
2025-03-03	2.2600	2.2600	2.2000	2.2000	+7.843%	47	1,843	+151.818%
2025-02-28	2.0600	2.1800	2.0400	2.0400	+2.000%	76	1,877	+171.569%
2025-02-27	2.0000	2.0000	2.0000	2.0000	-0.498%	1	1,913	+177.000%
2025-02-26	2.1100	2.1100	2.0100	2.0100	+3.077%	5	1,912	+175.622%
2025-02-25	1.9400	1.9500	1.9400	1.9500	+0.515%	22	1,935	+184.103%
2025-02-24	1.9000	1.9400	1.9000	1.9400	+2.105%	5	1,935	+185.567%
2025-02-21	1.9000	1.9100	1.8600	1.9000	-2.564%	44	1,936	+191.579%
2025-02-20	1.9300	1.9700	1.9000	1.9500	+0.515%	27	1,934	+184.103%
2025-02-19	1.9000	1.9400	1.9000	1.9400	0.000%	18	1,919	+185.567%