Dark

F20260116P7.85
F Jan 16 2026 7.85 Put (F260116P00007850)
option OPRA

EOD

May 13, 2025

0.2500-7.407%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.26	0.26	0.25	0.25	-7.407%	3	67,296	0.000%
2025-05-12	0.29	0.29	0.26	0.27	-12.903%	253	67,293	-7.407%
2025-05-09	0.31	0.31	0.31	0.31	-11.429%	10	67,396	-19.355%
2025-05-08	0.35	0.36	0.33	0.35	-2.778%	4	67,401	-28.571%
2025-05-07	0.34	0.37	0.33	0.36	+9.091%	15	67,397	-30.556%
2025-05-06	0.35	0.35	0.32	0.33	-21.429%	268	67,398	-24.242%
2025-05-05	0.41	0.42	0.40	0.42	+7.692%	302	67,635	-40.476%
2025-05-02	0.38	0.39	0.38	0.39	0.000%	8	67,865	-35.897%
2025-05-01	0.40	0.40	0.39	0.39	-18.750%	2	67,865	-35.897%
2025-04-30	0.45	0.49	0.45	0.48	+9.091%	99	67,864	-47.917%
2025-04-29	0.44	0.45	0.44	0.44	-2.222%	2,660	67,836	-43.182%
2025-04-28	0.44	0.45	0.43	0.45	+2.273%	6	68,877	-44.444%
2025-04-25	0.47	0.47	0.44	0.44	-6.383%	134	68,880	-43.182%
2025-04-24	0.48	0.48	0.45	0.47	-7.843%	722	68,924	-46.809%
2025-04-23	0.49	0.51	0.48	0.51	-10.526%	593	68,995	-50.980%
2025-04-22	0.59	0.59	0.57	0.57	-12.308%	15	68,955	-56.140%
2025-04-21	0.58	0.65	0.58	0.65	+10.169%	49	68,957	-61.538%
2025-04-17	0.59	0.60	0.58	0.59	-14.493%	77	68,956	-57.627%
2025-04-16	0.67	0.69	0.61	0.69	+7.812%	558	68,956	-63.768%
2025-04-15	0.64	0.66	0.62	0.64	+10.345%	1,249	68,943	-60.938%
2025-04-14	0.69	0.70	0.56	0.58	-17.143%	1,166	68,941	-56.897%
2025-04-11	0.78	0.79	0.68	0.70	-7.895%	2,166	69,029	-64.286%
2025-04-10	0.76	0.84	0.74	0.76	+26.667%	73	69,013	-67.105%
2025-04-09	2.99	2.99	0.60	0.60	-41.176%	87	68,999	-58.333%
2025-04-08	0.67	1.02	0.67	1.02	+43.662%	4,188	68,981	-75.490%
2025-04-07	0.85	0.89	0.71	0.71	+5.970%	4,126	71,330	-64.789%
2025-04-04	0.71	0.75	0.64	0.67	+15.517%	32,390	71,793	-62.687%
2025-04-03	0.46	0.58	0.46	0.58	+41.463%	51	59,181	-56.897%
2025-04-02	0.43	0.43	0.40	0.41	-8.889%	133	59,181	-39.024%
2025-03-31	0.53	0.53	0.45	0.45	-13.462%	136	59,061	-44.444%
2025-03-28	0.52	0.53	0.50	0.52	+15.556%	338	59,114	-51.923%
2025-03-27	0.43	0.46	0.42	0.45	+12.500%	348	59,042	-44.444%
2025-03-26	0.37	0.40	0.37	0.40	+8.108%	13	58,736	-37.500%
2025-03-25	0.37	0.38	0.37	0.37	0.000%	17	58,731	-32.432%
2025-03-24	0.40	0.40	0.37	0.37	-9.756%	46	58,734	-32.432%
2025-03-21	0.41	0.41	0.41	0.41	-2.381%	102	58,743	-39.024%
2025-03-20	0.41	0.42	0.41	0.42	+7.692%	54	58,743	-40.476%
2025-03-19	0.43	0.43	0.39	0.39	-15.217%	125	58,757	-35.897%
2025-03-18	0.44	0.46	0.44	0.46	+4.545%	8	58,854	-45.652%
2025-03-17	0.47	0.47	0.44	0.44	-10.204%	9	58,851	-43.182%
2025-03-14	0.51	0.51	0.47	0.49	+4.255%	272	58,847	-48.980%
2025-03-13	0.48	0.48	0.47	0.47	-7.843%	6	58,837	-46.809%
2025-03-12	0.55	0.57	0.51	0.51	-1.923%	110	58,837	-50.980%
2025-03-11	0.50	0.57	0.50	0.52	+13.043%	346	58,837	-51.923%
2025-03-10	0.49	0.49	0.43	0.46	0.000%	222	58,616	-45.652%
2025-03-07	0.52	0.52	0.45	0.46	-9.804%	3,058	58,635	-45.652%
2025-03-06	0.56	0.56	0.51	0.51	+2.000%	888	57,538	-50.980%
2025-03-05	0.59	0.59	0.50	0.50	-13.793%	144	57,300	-50.000%
2025-03-04	0.60	0.65	0.58	0.58	+7.407%	723	57,247	-56.897%
2025-03-03	0.49	0.57	0.46	0.54	+5.882%	2,207	56,873	-53.704%
2025-02-28	0.51	0.52	0.48	0.51	-7.273%	1,726	56,352	-50.980%
2025-02-27	0.50	0.55	0.49	0.55	+12.245%	249	56,317	-54.545%
2025-02-26	0.48	0.50	0.47	0.49	-3.922%	37	56,328	-48.980%
2025-02-25	0.53	0.53	0.51	0.51	0.000%	86	56,366	-50.980%
2025-02-24	0.54	0.54	0.51	0.51	-7.273%	2,549	56,366	-50.980%
2025-02-21	0.54	0.55	0.53	0.55	+5.769%	54	55,016	-54.545%
2025-02-19	0.54	0.54	0.51	0.52	-5.455%	708	55,019	-51.923%
2025-02-18	0.55	0.58	0.55	0.55	0.000%	21	55,015	-54.545%