Dark

F20260821P14
F Aug 21 2026 14.00 Put (F260821P00014000)
option OPRA

EOD

Aug 13, 2026

0.2800-15.152%(-0.0500)2,238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2700	0.3200	0.2200	0.2800	-15.152%	2,238	8,821	0.000%
2026-08-12	0.3000	0.3700	0.2600	0.3300	+13.793%	664	8,153	-15.152%
2026-08-11	0.3400	0.3400	0.2000	0.2900	-12.121%	991	8,026	-3.448%
2026-08-10	0.4800	0.5200	0.3200	0.3300	-19.512%	1,918	7,741	-15.152%
2026-08-07	0.5200	0.5600	0.3600	0.4100	-29.310%	269	7,528	-31.707%
2026-08-06	0.3900	0.5800	0.3600	0.5800	+52.632%	339	7,437	-51.724%
2026-08-05	0.3500	0.3800	0.2600	0.3800	+2.703%	103	7,332	-26.316%
2026-08-04	0.3000	0.4900	0.2800	0.3700	+37.037%	690	7,315	-24.324%
2026-08-03	0.2200	0.3000	0.1600	0.2700	+12.500%	552	7,110	+3.704%
2026-07-31	0.1900	0.3500	0.1900	0.2400	+20.000%	481	6,898	+16.667%
2026-07-30	0.1800	0.3000	0.1800	0.2000	+5.263%	1,076	6,787	+40.000%
2026-07-29	0.1500	0.2100	0.0700	0.1900	-38.710%	1,407	6,421	+47.368%
2026-07-28	0.4400	0.4400	0.3100	0.3100	-31.111%	1,269	6,936	-9.677%
2026-07-27	0.3900	0.5600	0.3800	0.4500	-19.643%	582	7,482	-37.778%
2026-07-24	0.6800	0.6800	0.4700	0.5600	-20.000%	201	7,203	-50.000%
2026-07-23	0.6100	0.7200	0.6100	0.7000	+22.807%	368	7,234	-60.000%
2026-07-22	0.5300	0.6000	0.4700	0.5700	-9.524%	362	7,072	-50.877%
2026-07-21	0.6900	0.6900	0.5700	0.6300	-18.182%	313	7,046	-55.556%
2026-07-20	0.6800	0.7800	0.6800	0.7700	+14.925%	1,025	6,913	-63.636%
2026-07-17	0.8100	0.8500	0.5800	0.6700	-6.944%	583	6,253	-58.209%
2026-07-16	0.7100	0.7800	0.6800	0.7200	+4.348%	211	6,039	-61.111%
2026-07-15	0.7700	0.7900	0.6300	0.6900	-16.867%	617	5,974	-59.420%
2026-07-14	0.8700	0.9100	0.8300	0.8300	-8.791%	389	5,762	-66.265%
2026-07-13	0.7500	0.9100	0.7000	0.9100	+12.346%	346	5,733	-69.231%
2026-07-10	0.9800	0.9800	0.8000	0.8100	-19.802%	302	5,613	-65.432%
2026-07-09	1.0700	1.0900	1.0000	1.0100	-9.009%	134	5,483	-72.277%
2026-07-08	1.2700	1.2700	1.0900	1.1100	+0.909%	35	5,417	-74.775%
2026-07-07	1.0300	1.1000	0.9900	1.1000	+13.402%	80	5,421	-74.545%
2026-07-06	1.1400	1.1600	0.9500	0.9700	-24.806%	335	5,380	-71.134%
2026-07-02	0.9600	1.3500	0.9300	1.2900	+20.561%	191	5,538	-78.295%
2026-07-01	1.0700	1.1300	0.9700	1.0700	+9.184%	295	5,538	-73.832%
2026-06-30	0.9400	1.0000	0.8600	0.9800	+12.644%	392	5,423	-71.429%
2026-06-29	0.9000	0.9500	0.8400	0.8700	-3.333%	183	5,230	-67.816%
2026-06-26	0.9500	0.9600	0.7500	0.9000	-4.255%	350	5,209	-68.889%
2026-06-25	0.9400	0.9400	0.8400	0.9400	-11.321%	181	4,996	-70.213%
2026-06-24	0.9700	1.1000	0.9600	1.0600	+7.071%	465	4,863	-73.585%
2026-06-23	1.1000	1.1100	0.9100	0.9900	+2.062%	793	4,706	-71.717%
2026-06-22	0.9300	1.0200	0.7700	0.9700	-3.000%	502	4,451	-71.134%
2026-06-18	0.9900	1.1300	0.9600	1.0000	-3.846%	456	3,070	-72.000%
2026-06-17	0.8700	1.0500	0.8400	1.0400	+20.930%	1,266	3,070	-73.077%
2026-06-16	0.7700	0.8700	0.7500	0.8600	+14.667%	2,896	3,070	-67.442%
2026-06-15	0.6500	0.7900	0.6000	0.7500	-7.407%	81	933	-62.667%
2026-06-12	0.8400	0.8500	0.7700	0.8100	-11.957%	165	927	-65.432%
2026-06-11	1.0200	1.0200	0.9200	0.9200	-8.000%	73	0	-69.565%
2026-06-10	0.8200	1.0000	0.8200	1.0000	+23.457%	195	0	-72.000%
2026-06-09	0.6800	0.8700	0.6200	0.8100	+17.391%	128	0	-65.432%
2026-06-08	0.7300	0.7400	0.6000	0.6900	-19.767%	142	0	-59.420%
2026-06-05	0.7400	0.8600	0.7300	0.8600	+26.471%	201	0	-67.442%
2026-06-04	0.6400	0.7000	0.6400	0.6800	+11.475%	33	0	-58.824%
2026-06-03	0.5300	0.6400	0.5300	0.6100	+10.909%	50	0	-54.098%
2026-06-02	0.5500	0.5500	0.5000	0.5500	+14.583%	11	0	-49.091%
2026-06-01	0.4000	0.4800	0.3000	0.4800	+37.143%	113	0	-41.667%
2026-05-29	0.4200	0.4200	0.3000	0.3500	0.000%	152	0	-20.000%