Dark

F20251219C9.85
F Dec 19 2025 9.85 Call (F251219C00009850)
option OPRA

Expired

Dec 19, 2025

3.59+3.757%(+0.13)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-19	3.5000	3.6400	3.5000	3.5900	+3.757%	202	1,625	0.000%
2025-12-18	3.4000	3.4600	3.4000	3.4600	-0.288%	12	1,625	+3.757%
2025-12-17	3.5800	3.5800	3.4700	3.4700	-8.684%	46	1,626	+3.458%
2025-12-16	4.0000	4.0000	3.8000	3.8000	+0.796%	5	1,649	-5.526%
2025-12-15	3.7900	3.7900	3.7500	3.7700	-3.581%	3	1,652	-4.775%
2025-12-12	3.9800	3.9900	3.9100	3.9100	+3.714%	77	1,652	-8.184%
2025-12-11	3.7000	3.7700	3.7000	3.7700	+7.714%	59	1,684	-4.775%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+11.111%	1	1,651	+2.571%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-4.834%	2	1,653	+13.968%
2025-12-03	3.3100	3.3100	3.3100	3.3100	+5.079%	5	1,653	+8.459%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-5.120%	5	1,662	+13.968%
2025-12-01	3.3200	3.3200	3.3200	3.3200	+10.667%	3	1,667	+8.133%
2025-11-21	2.9000	3.0000	2.9000	3.0000	+11.940%	18	1,667	+19.667%
2025-11-20	2.6700	2.6800	2.6700	2.6800	-21.176%	1,835	1,670	+33.955%
2025-11-17	3.2500	3.4000	3.2500	3.4000	-2.579%	20	2,217	+5.588%
2025-11-14	3.4500	3.4900	3.4500	3.4900	-4.384%	3	2,227	+2.865%
2025-11-12	3.6500	3.6500	3.6500	3.6500	+3.399%	1	2,226	-1.644%
2025-11-11	3.4500	3.5500	3.4500	3.5300	+4.130%	37	2,226	+1.700%
2025-11-07	3.4600	3.4600	3.3900	3.3900	+1.194%	760	2,260	+5.900%
2025-11-06	3.0600	3.5000	3.0600	3.3500	-1.471%	24,054	2,430	+7.164%
2025-11-05	3.2500	3.4000	3.2500	3.4000	+13.712%	10	11,056	+5.588%
2025-11-04	2.9900	2.9900	2.9900	2.9900	-5.678%	1	11,067	+20.067%
2025-11-03	3.1400	3.2000	3.1400	3.1700	-0.938%	42	11,077	+13.249%
2025-10-31	3.2400	3.2500	3.1500	3.2000	-3.030%	123	11,077	+12.188%
2025-10-30	3.3300	3.4000	3.3000	3.3000	-2.941%	183	11,094	+8.788%
2025-10-29	3.4000	3.5500	3.4000	3.4000	+4.615%	15	11,274	+5.588%
2025-10-28	3.3000	3.3000	3.2500	3.2500	-9.218%	13	11,287	+10.462%
2025-10-27	3.7000	3.7500	3.5800	3.5800	-11.605%	4	11,288	+0.279%
2025-10-24	3.4000	4.1100	3.3500	4.0500	+59.449%	363	11,288	-11.358%
2025-10-23	2.6000	2.6100	2.5000	2.5400	-4.511%	14	11,408	+41.339%
2025-10-22	2.7300	2.7300	2.6600	2.6600	-5.338%	36	11,415	+34.962%
2025-10-21	2.4300	2.8100	2.4300	2.8100	+23.246%	98	11,445	+27.758%
2025-10-20	2.1600	2.2800	2.1600	2.2800	+4.587%	59	11,457	+57.456%
2025-10-17	2.0900	2.2300	2.0900	2.1800	+11.795%	73	11,490	+64.679%
2025-10-16	1.9500	2.0000	1.9500	1.9500	-2.985%	31	11,536	+84.103%
2025-10-15	1.9300	2.0600	1.9300	2.0100	+3.077%	38	11,538	+78.607%
2025-10-14	1.9500	1.9500	1.9500	1.9500	+5.978%	4	11,572	+84.103%
2025-10-13	1.9000	1.9000	1.7600	1.8400	+6.977%	28	11,572	+95.109%
2025-10-10	1.8000	1.8000	1.7200	1.7200	-4.444%	17	11,593	+108.721%
2025-10-09	2.0300	2.0300	1.8000	1.8000	-10.448%	30	11,599	+99.444%
2025-10-08	2.1000	2.1000	2.0100	2.0100	-9.459%	2,014	11,612	+78.607%
2025-10-07	2.3200	2.3200	2.0600	2.2200	-25.253%	41	12,804	+61.712%
2025-10-06	2.7900	2.9700	2.7900	2.9700	+3.846%	111	12,804	+20.875%
2025-10-03	2.4900	2.8600	2.4900	2.8600	+14.859%	264	12,710	+25.524%
2025-10-02	2.5500	2.6600	2.4900	2.4900	-0.400%	7	12,758	+44.177%
2025-10-01	2.4000	2.5000	2.4000	2.5000	+11.111%	7	12,762	+43.600%
2025-09-30	2.3500	2.4000	2.2300	2.2500	-5.858%	43	12,762	+59.556%
2025-09-29	2.3400	2.4200	2.2500	2.3900	+2.575%	90	12,752	+50.209%
2025-09-26	2.0300	2.5600	2.0300	2.3300	+24.599%	173	12,667	+54.077%
2025-09-25	1.7900	1.8700	1.7500	1.8700	-3.608%	21	12,680	+91.979%
2025-09-24	2.0700	2.0700	1.9400	1.9400	-6.280%	34	12,663	+85.052%
2025-09-23	2.1000	2.2100	2.0700	2.0700	+1.970%	32	12,641	+73.430%
2025-09-22	1.9500	2.0300	1.9200	2.0300	+2.525%	47	12,660	+76.847%
2025-09-19	2.1100	2.1100	1.9400	1.9800	-1.980%	10	12,665	+81.313%
2025-09-18	2.0200	2.0200	2.0200	2.0200	-2.885%	1	12,667	+77.723%
2025-09-17	2.0000	2.0800	2.0000	2.0800	+7.772%	4	12,667	+72.596%
2025-09-16	1.9300	1.9300	1.9000	1.9300	-4.455%	16	12,664	+86.010%
2025-09-15	2.0300	2.0600	2.0000	2.0200	-3.349%	829	12,653	+77.723%
2025-09-12	2.1600	2.1600	2.0300	2.0900	+1.456%	38	12,676	+71.770%
2025-09-11	1.9300	2.1200	1.9300	2.0600	+15.084%	85	12,683	+74.272%
2025-09-10	1.8000	1.8000	1.7300	1.7900	-3.763%	22	12,710	+100.559%
2025-09-09	2.0000	2.0000	1.8500	1.8600	-8.374%	32	12,699	+93.011%
2025-09-08	2.0200	2.0300	2.0200	2.0300	-1.456%	6	12,696	+76.847%
2025-09-05	2.2400	2.2600	2.0600	2.0600	+0.488%	58	12,695	+74.272%
2025-09-04	2.0100	2.0500	2.0100	2.0500	+3.535%	2	12,694	+75.122%
2025-09-03	2.0100	2.0300	1.9600	1.9800	-4.348%	72	12,695	+81.313%
2025-09-02	2.0700	2.0700	2.0700	2.0700	-4.167%	25	12,695	+73.430%
2025-08-29	2.1500	2.1600	2.1500	2.1600	+3.846%	5	12,691	+66.204%
2025-08-28	2.1500	2.1500	2.0500	2.0800	-10.730%	57	12,691	+72.596%
2025-08-27	2.2500	2.3300	2.2500	2.3300	+7.373%	78	12,665	+54.077%
2025-08-26	2.2300	2.2300	2.1700	2.1700	-1.364%	2	12,735	+65.438%
2025-08-25	2.1600	2.2000	2.1600	2.2000	+4.762%	17	12,735	+63.182%
2025-08-22	1.8900	2.1500	1.8900	2.1000	+19.318%	175	12,725	+70.952%
2025-08-21	1.7600	1.7600	1.7600	1.7600	-11.111%	1	12,760	+103.977%
2025-08-20	2.0200	2.0200	1.9800	1.9800	-1.000%	16	12,759	+81.313%
2025-08-19	2.0000	2.1200	1.9800	2.0000	+6.383%	46	12,756	+79.500%
2025-08-18	1.9000	1.9500	1.8800	1.8800	-1.571%	5	12,746	+90.957%
2025-08-15	1.9100	1.9500	1.8600	1.9100	+2.139%	45	12,746	+87.958%
2025-08-14	1.7800	1.8700	1.7800	1.8700	-3.109%	32	12,730	+91.979%
2025-08-13	1.8100	1.9300	1.8100	1.9300	+12.209%	219	12,730	+86.010%
2025-08-12	1.6800	1.7700	1.6500	1.7200	+2.381%	86	12,702	+108.721%
2025-08-11	1.8900	2.0000	1.6400	1.6800	-1.754%	93	12,634	+113.690%
2025-08-08	1.6800	1.7100	1.6200	1.7100	+6.211%	152	12,631	+109.942%
2025-08-07	1.6900	1.7500	1.6000	1.6100	-2.424%	193	12,509	+122.981%
2025-08-06	1.5700	1.6500	1.5700	1.6500	+9.272%	7	12,485	+117.576%
2025-08-05	1.4300	1.5100	1.3900	1.5100	+6.338%	31	12,482	+137.748%
2025-08-04	1.4200	1.4200	1.3500	1.4200	+7.576%	180	12,486	+152.817%
2025-08-01	1.3400	1.3700	1.2700	1.3200	-12.000%	63	12,331	+171.970%
2025-07-31	1.2700	1.5700	1.2700	1.5000	+7.143%	57	12,298	+139.333%
2025-07-30	1.5900	1.5900	1.4000	1.4000	-13.043%	2,207	12,315	+156.429%
2025-07-29	1.6700	1.6700	1.6100	1.6100	-6.936%	5	13,119	+122.981%
2025-07-28	1.8400	1.8800	1.7300	1.7300	-9.896%	21	13,117	+107.514%
2025-07-25	1.8000	1.9200	1.8000	1.9200	+6.077%	6	13,122	+86.979%
2025-07-24	1.8100	1.8100	1.7500	1.8100	-2.162%	32	13,122	+98.343%
2025-07-23	1.8300	1.9000	1.8300	1.8500	+8.824%	28	13,114	+94.054%
2025-07-22	1.8000	1.8000	1.7000	1.7000	-7.104%	2	13,103	+111.176%
2025-07-21	1.8000	1.8400	1.7900	1.8300	+8.929%	64	13,101	+96.175%
2025-07-18	1.6900	1.7000	1.5900	1.6800	-0.592%	82	13,105	+113.690%
2025-07-17	1.7700	1.8100	1.6600	1.6900	-2.874%	63	13,105	+112.426%
2025-07-16	1.8800	1.8800	1.7400	1.7400	-12.563%	232	13,092	+106.322%
2025-07-15	2.1200	2.1200	1.9900	1.9900	-12.719%	7	13,277	+80.402%
2025-07-14	2.2100	2.2800	2.1400	2.2800	+1.333%	45	13,275	+57.456%
2025-07-11	2.2300	2.2500	2.1500	2.2500	-3.433%	70	13,277	+59.556%
2025-07-10	2.2400	2.3400	2.2400	2.3300	+4.018%	29	13,272	+54.077%
2025-07-09	2.2400	2.2400	2.2400	2.2400	+3.704%	3	13,274	+60.268%
2025-07-08	2.1400	2.2000	2.1400	2.1600	+5.882%	248	13,274	+66.204%
2025-07-07	2.2400	2.2400	2.0200	2.0400	-8.929%	15	13,070	+75.980%
2025-07-03	2.2500	2.3400	2.2300	2.2400	+0.901%	232	13,222	+60.268%
2025-07-02	1.9100	2.2200	1.9100	2.2200	+20.000%	199	13,222	+61.712%
2025-07-01	1.4600	1.8600	1.4600	1.8500	+25.850%	1,622	13,547	+94.054%
2025-06-30	1.4300	1.5000	1.3800	1.4700	+3.521%	37	12,365	+144.218%
2025-06-27	1.4000	1.5300	1.4000	1.4200	+8.397%	536	12,333	+152.817%
2025-06-26	1.2200	1.3300	1.2200	1.3100	+4.800%	424	11,993	+174.046%
2025-06-25	1.2400	1.2600	1.2400	1.2500	-12.587%	47	11,801	+187.200%
2025-06-24	1.5100	1.5100	1.3900	1.4300	+0.704%	352	11,800	+151.049%
2025-06-23	1.3700	1.4200	1.3700	1.4200	+8.397%	14	11,819	+152.817%
2025-06-20	1.2000	1.3100	1.2000	1.3100	+3.150%	134	11,808	+174.046%
2025-06-18	1.2700	1.2700	1.2700	1.2700	-0.781%	10	11,811	+182.677%
2025-06-17	1.3100	1.3100	1.2700	1.2800	-6.569%	26	11,811	+180.469%
2025-06-16	1.3500	1.4800	1.3500	1.3700	+4.580%	26	11,799	+162.044%
2025-06-13	1.3100	1.3100	1.3100	1.3100	-3.676%	4	11,788	+174.046%
2025-06-12	1.3000	1.3600	1.3000	1.3600	-6.849%	20	11,786	+163.971%
2025-06-11	1.4200	1.5200	1.4200	1.4600	+5.797%	160	11,796	+145.890%
2025-06-10	1.2500	1.4100	1.2500	1.3800	+14.050%	204	11,791	+160.145%
2025-06-09	1.3000	1.3000	1.2100	1.2100	+3.419%	19	11,786	+196.694%
2025-06-06	1.1300	1.2300	1.1300	1.1700	0.000%	66	11,783	+206.838%
2025-06-05	1.1000	1.1700	1.1000	1.1700	0.000%	60	11,768	+206.838%
2025-06-04	1.1700	1.3000	1.1600	1.1700	0.000%	86	11,768	+206.838%
2025-06-03	1.0600	1.1800	1.0600	1.1700	+11.429%	147	11,758	+206.838%
2025-06-02	1.1100	1.1100	0.9700	1.0500	-19.847%	211	11,783	+241.905%
2025-05-30	1.2400	1.3100	1.2400	1.3100	+11.966%	270	11,598	+174.046%
2025-05-29	1.1900	1.1900	1.1500	1.1700	-0.847%	11	11,615	+206.838%
2025-05-28	1.1900	1.2200	1.1600	1.1800	-6.349%	55	11,618	+204.237%
2025-05-27	1.2800	1.2800	1.2300	1.2600	-5.970%	37	11,623	+184.921%
2025-05-23	1.3400	1.3400	1.3000	1.3400	-2.899%	358	11,471	+167.910%
2025-05-22	1.3200	1.3900	1.3200	1.3800	-2.128%	25	11,471	+160.145%
2025-05-21	1.4600	1.4600	1.4000	1.4100	-6.623%	62	11,468	+154.610%
2025-05-20	1.6000	1.6200	1.5100	1.5100	-2.581%	57	11,434	+137.748%
2025-05-19	1.5300	1.5900	1.5100	1.5500	-1.899%	216	11,424	+131.613%
2025-05-16	1.5300	1.6000	1.5300	1.5800	-0.629%	486	11,347	+127.215%
2025-05-15	1.4500	1.5900	1.4500	1.5900	+6.000%	234	11,312	+125.786%
2025-05-14	1.4400	1.5300	1.4200	1.5000	+2.041%	420	11,485	+139.333%
2025-05-13	1.5700	1.5700	1.3600	1.4700	+2.797%	313	11,191	+144.218%
2025-05-12	1.5000	1.6200	1.3900	1.4300	+10.000%	708	10,939	+151.049%
2025-05-09	1.3000	1.3300	1.2800	1.3000	+5.691%	246	10,910	+176.154%
2025-05-08	1.3100	1.3100	1.2300	1.2300	-0.806%	154	10,910	+191.870%
2025-05-07	1.2700	1.2700	1.1500	1.2400	-8.824%	57	10,780	+189.516%
2025-05-06	1.3000	1.4800	1.2500	1.3600	+8.800%	552	10,768	+163.971%
2025-05-05	1.2800	1.3700	1.2000	1.2500	-6.015%	89	10,511	+187.200%
2025-05-02	1.3200	1.3500	1.3000	1.3300	+2.308%	58	10,495	+169.925%
2025-05-01	1.0300	1.3200	1.0300	1.3000	+12.069%	56	10,477	+176.154%
2025-04-30	1.2800	1.2800	1.1400	1.1600	-8.661%	991	10,457	+209.483%
2025-04-29	1.1700	1.2800	1.1400	1.2700	+8.547%	1,197	10,385	+182.677%
2025-04-28	1.2000	1.4800	1.1700	1.1700	-2.500%	92	9,463	+206.838%
2025-04-25	1.0100	1.2300	1.0100	1.2000	0.000%	78	9,423	+199.167%
2025-04-24	1.1800	1.2300	1.1800	1.2000	+11.111%	116	9,421	+199.167%
2025-04-23	1.1000	1.1800	1.0800	1.0800	+4.854%	61	9,391	+232.407%
2025-04-22	1.0000	1.0400	0.9800	1.0300	+13.187%	65	9,397	+248.544%
2025-04-21	0.9400	0.9500	0.9000	0.9100	-13.333%	13	9,341	+294.505%
2025-04-17	1.0000	1.0500	0.9800	1.0500	+14.130%	18	9,316	+241.905%
2025-04-16	1.0000	1.0600	0.9000	0.9200	-1.075%	137	9,316	+290.217%
2025-04-15	1.1400	1.1400	0.9300	0.9300	-16.964%	64	9,380	+286.022%
2025-04-14	0.9200	1.1500	0.8500	1.1200	+23.077%	156	9,324	+220.536%
2025-04-11	0.8700	0.9500	0.8100	0.9100	+12.346%	178	9,356	+294.505%
2025-04-10	0.9000	0.9000	0.7600	0.8100	-13.830%	1,312	9,304	+343.210%
2025-04-09	0.6700	1.0000	0.6500	0.9400	+38.235%	2,999	9,360	+281.915%
2025-04-08	0.9100	0.9400	0.6600	0.6800	-29.897%	303	10,173	+427.941%
2025-04-07	0.9900	1.0800	0.8700	0.9700	-16.379%	212	10,218	+270.103%
2025-04-04	0.9300	1.1600	0.9000	1.1600	+16.000%	482	10,064	+209.483%
2025-04-03	1.2000	1.2500	1.0000	1.0000	-18.033%	857	9,920	+259.000%
2025-04-02	1.1900	1.3400	1.1400	1.2200	+7.965%	183	9,837	+194.262%
2025-04-01	1.2500	1.2500	1.1200	1.1300	-5.833%	266	9,902	+217.699%
2025-03-31	1.0100	1.2000	1.0100	1.2000	+21.212%	328	9,888	+199.167%
2025-03-28	1.1100	1.1100	0.9600	0.9900	-13.913%	520	9,759	+262.626%
2025-03-27	1.2000	1.2000	1.0500	1.1500	-11.538%	63	9,732	+212.174%
2025-03-26	1.3400	1.3500	1.2700	1.3000	+0.775%	479	9,721	+176.154%
2025-03-25	1.2700	1.3000	1.2600	1.2900	-0.769%	20	9,707	+178.295%
2025-03-24	1.2400	1.3000	1.2300	1.3000	+4.839%	711	9,708	+176.154%
2025-03-21	1.1000	1.2400	1.1000	1.2400	+4.202%	2,310	9,733	+189.516%
2025-03-20	1.1900	1.2400	1.1900	1.1900	-7.031%	43	9,297	+201.681%
2025-03-19	1.1700	1.3500	1.1700	1.2800	+11.304%	100	9,287	+180.469%
2025-03-18	1.2400	1.2400	1.1500	1.1500	-0.862%	67	9,262	+212.174%
2025-03-17	1.1000	1.1700	1.1000	1.1600	+9.434%	81	9,305	+209.483%
2025-03-14	1.0500	1.0700	1.0500	1.0600	+6.000%	98	9,281	+238.679%
2025-03-13	1.0900	1.1900	0.9800	1.0000	-3.846%	686	8,827	+259.000%
2025-03-12	0.9700	1.0400	0.9700	1.0400	-5.455%	130	8,827	+245.192%
2025-03-11	1.2000	1.2000	1.0000	1.1000	-12.000%	65	8,707	+226.364%
2025-03-10	1.1700	1.3200	1.1600	1.2500	+5.932%	1,737	8,662	+187.200%
2025-03-07	0.9800	1.2500	0.9800	1.1800	+18.000%	360	7,388	+204.237%
2025-03-06	1.0000	1.0000	0.9200	1.0000	-3.846%	140	7,324	+259.000%
2025-03-05	0.9100	1.0500	0.9000	1.0400	+26.829%	553	7,324	+245.192%
2025-03-04	0.7800	0.8200	0.7400	0.8200	-4.651%	733	6,878	+337.805%
2025-03-03	1.0400	1.1000	0.8600	0.8600	-4.444%	657	6,370	+317.442%
2025-02-28	0.9600	1.0300	0.9000	0.9000	+7.143%	2,508	6,799	+298.889%
2025-02-27	0.9500	0.9500	0.8400	0.8400	-7.692%	128	6,785	+327.381%
2025-02-26	0.9000	0.9900	0.9000	0.9100	+5.814%	988	6,683	+294.505%
2025-02-25	0.8400	0.8800	0.8100	0.8600	+1.176%	90	6,196	+317.442%
2025-02-24	0.7900	0.8600	0.7900	0.8500	+3.659%	2,936	6,248	+322.353%
2025-02-21	0.8400	0.8900	0.7800	0.8200	-3.529%	1,612	4,480	+337.805%
2025-02-20	0.8700	0.8700	0.8300	0.8500	-1.163%	75	4,126	+322.353%
2025-02-19	0.8600	0.8700	0.8200	0.8600	0.000%	59	4,134	+317.442%
2025-02-18	0.9000	0.9000	0.8200	0.8600	0.000%	49	4,091	+317.442%