Dark

F20260918C10
F Sep 18 2026 10.00 Call (F260918C00010000)
option OPRA

EOD

Aug 12, 2026

3.96-2.222%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.9600	3.9600	3.9600	3.9600	-2.222%	1	87	0.000%
2026-08-10	4.0000	4.1000	3.9500	4.0500	0.000%	5,100	87	-2.222%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-0.978%	1	903	-2.222%
2026-08-06	4.0900	4.0900	4.0900	4.0900	-9.111%	6	913	-3.178%
2026-08-03	4.7600	4.7600	4.5000	4.5000	0.000%	4	913	-12.000%
2026-07-31	4.4500	4.5000	4.4500	4.5000	-5.263%	7	914	-12.000%
2026-07-30	5.3700	5.3700	4.7500	4.7500	-16.226%	9	919	-16.632%
2026-07-29	4.9000	6.0800	4.9000	5.6700	+12.277%	6	927	-30.159%
2026-07-28	5.0500	5.0500	5.0500	5.0500	+16.628%	2	928	-21.584%
2026-07-20	4.3300	4.3300	4.3300	4.3300	+3.095%	9	926	-8.545%
2026-07-16	4.2500	4.2500	4.2000	4.2000	+7.692%	11	927	-5.714%
2026-07-14	3.9400	3.9400	3.9000	3.9000	-1.763%	5	936	+1.538%
2026-07-13	4.2100	4.2100	3.9700	3.9700	-1.244%	15	936	-0.252%
2026-07-10	4.0000	4.0200	4.0000	4.0200	+14.857%	15	944	-1.493%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-5.914%	1	954	+13.143%
2026-07-07	3.7200	3.7200	3.7200	3.7200	-5.102%	1	954	+6.452%
2026-07-06	3.6700	3.9300	3.6700	3.9200	+13.953%	22	954	+1.020%
2026-07-02	3.6800	3.6800	3.3400	3.4400	-11.795%	12	970	+15.116%
2026-07-01	3.7000	3.9000	3.7000	3.9000	-7.143%	6	970	+1.538%
2026-06-29	4.2000	4.2000	4.2000	4.2000	-7.080%	3	970	-5.714%
2026-06-26	4.2200	4.5200	4.2200	4.5200	+2.727%	7	973	-12.389%
2026-06-25	4.4000	4.4000	4.4000	4.4000	+8.642%	5	979	-10.000%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-0.978%	5	979	-2.222%
2026-06-23	4.0800	4.0900	4.0800	4.0900	-7.045%	5	979	-3.178%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+4.513%	1	980	-10.000%
2026-06-18	4.2100	4.2100	4.2100	4.2100	-15.631%	9	980	-5.938%
2026-06-15	5.4200	5.4200	4.9900	4.9900	-0.200%	24	980	-20.641%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+12.360%	5	964	-20.800%
2026-06-11	4.4500	4.4500	4.4500	4.4500	+3.488%	5	969	-11.011%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-7.923%	30	974	-7.907%
2026-06-09	4.6700	4.6700	4.6700	4.6700	-10.192%	1	974	-15.203%
2026-06-08	5.1500	5.2000	5.1500	5.2000	+6.557%	6	975	-23.846%
2026-06-05	5.1500	5.1500	4.8800	4.8800	-18.667%	6	981	-18.852%
2026-06-03	6.0000	6.0000	6.0000	6.0000	-8.676%	2	987	-34.000%
2026-06-02	6.5700	6.5700	6.5700	6.5700	-5.603%	1	988	-39.726%
2026-06-01	7.0000	7.0300	6.9600	6.9600	-9.257%	5	988	-43.103%
2026-05-29	7.4000	7.8000	7.4000	7.6700	+15.165%	34	991	-48.370%
2026-05-28	6.4200	6.6600	6.4200	6.6600	+11.000%	7	990	-40.541%
2026-05-27	6.0000	6.2000	6.0000	6.0000	+9.091%	26	996	-34.000%
2026-05-26	5.3500	5.5000	5.3000	5.5000	-2.655%	58	982	-28.000%
2026-05-22	4.2500	5.6500	4.2500	5.6500	+63.295%	14	978	-29.912%
2026-05-21	3.4500	3.4600	3.4500	3.4600	+1.765%	4	980	+14.451%
2026-05-20	3.6000	3.6000	3.3500	3.4000	+13.333%	149	980	+16.471%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-11.765%	1	915	+32.000%
2026-05-18	3.6000	3.6000	3.4000	3.4000	-4.762%	77	915	+16.471%
2026-05-15	4.0700	4.0700	3.5700	3.5700	-22.391%	19	915	+10.924%
2026-05-14	4.0000	5.0000	4.0000	4.6000	+13.580%	105	916	-13.913%
2026-05-13	2.4900	4.0500	2.4900	4.0500	+79.204%	66	949	-2.222%
2026-05-12	2.2000	2.2600	2.2000	2.2600	+0.893%	23	949	+75.221%
2026-05-11	2.3500	2.3500	2.2000	2.2400	-6.276%	18	949	+76.786%
2026-05-08	2.3000	2.4900	2.3000	2.3900	+3.017%	184	965	+65.690%
2026-05-07	2.4300	2.4300	2.3000	2.3200	+0.870%	22	963	+70.690%
2026-05-06	2.1500	2.3000	2.1500	2.3000	+17.347%	29	962	+72.174%
2026-05-05	1.8900	2.0000	1.8500	1.9600	+10.112%	21	969	+102.041%
2026-05-04	1.9400	1.9500	1.7700	1.7800	-15.238%	53	952	+122.472%
2026-05-01	2.1600	2.2400	2.1000	2.1000	-2.778%	10	945	+88.571%
2026-04-30	2.1200	2.2300	1.9600	2.1600	-13.600%	16	945	+83.333%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-3.475%	1	939	+58.400%
2026-04-28	2.5900	2.5900	2.5900	2.5900	-5.818%	2	938	+52.896%
2026-04-27	2.7500	2.7500	2.7500	2.7500	-2.135%	1	940	+44.000%
2026-04-23	2.8200	2.8200	2.7900	2.8100	-5.387%	18	939	+40.925%
2026-04-21	3.0600	3.0600	2.9700	2.9700	-2.303%	4	929	+33.333%
2026-04-20	2.9900	3.0400	2.9900	3.0400	-3.797%	23	929	+30.263%
2026-04-17	3.1600	3.1600	3.1600	3.1600	+16.176%	2	907	+25.316%
2026-04-16	2.7000	2.7900	2.6500	2.7200	-8.108%	15	907	+45.588%
2026-04-15	2.9600	2.9600	2.9600	2.9600	+1.370%	1	896	+33.784%
2026-04-14	2.8500	2.9200	2.8100	2.9200	+21.162%	121	895	+35.616%
2026-04-13	2.3400	2.4100	2.3400	2.4100	-0.413%	7	953	+64.315%
2026-04-10	2.6500	2.6500	2.3900	2.4200	-4.348%	105	950	+63.636%
2026-04-09	2.5100	2.5300	2.5100	2.5300	+0.797%	7	917	+56.522%
2026-04-08	2.4000	2.5100	2.4000	2.5100	+26.768%	159	915	+57.769%
2026-04-07	2.0100	2.0100	1.9800	1.9800	-1.493%	11	803	+100.000%
2026-04-06	2.0700	2.0700	2.0100	2.0100	-1.471%	139	804	+97.015%
2026-04-02	1.9800	2.0400	1.9800	2.0400	-2.392%	3	805	+94.118%
2026-04-01	2.1000	2.1000	2.0900	2.0900	+8.854%	25	805	+89.474%
2026-03-31	1.9400	1.9400	1.9200	1.9200	+6.667%	11	813	+106.250%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-5.263%	25	812	+120.000%
2026-03-27	1.9900	1.9900	1.9000	1.9000	-7.317%	11	802	+108.421%
2026-03-26	2.1900	2.1900	2.0500	2.0500	-8.072%	14	795	+93.171%
2026-03-23	2.2900	2.2900	2.1900	2.2300	+9.314%	18	796	+77.578%
2026-03-20	2.0400	2.0400	2.0400	2.0400	-3.318%	1	812	+94.118%
2026-03-19	2.0600	2.1100	2.0600	2.1100	-10.593%	18	812	+87.678%
2026-03-18	2.3800	2.3800	2.3600	2.3600	+1.288%	3	807	+67.797%
2026-03-17	2.3400	2.3400	2.3300	2.3300	+4.955%	12	807	+69.957%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-3.057%	2	797	+78.378%
2026-03-13	2.3100	2.3100	2.2600	2.2900	-8.400%	7	795	+72.926%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-3.101%	2	791	+58.400%
2026-03-11	2.5600	2.5800	2.5000	2.5800	-6.182%	6	793	+53.488%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+4.563%	1	791	+44.000%
2026-03-09	2.4700	2.6300	2.4200	2.6300	+1.938%	3	790	+50.570%
2026-03-06	2.6000	2.6000	2.5200	2.5800	-4.444%	17	792	+53.488%
2026-03-05	3.2000	3.2000	2.7000	2.7000	-15.625%	20	795	+46.667%
2026-03-04	3.2500	3.2500	3.2000	3.2000	-0.312%	4	779	+23.750%
2026-03-03	3.2000	3.2500	3.2000	3.2100	-14.400%	8	777	+23.364%
2026-03-02	3.6300	3.7500	3.6300	3.7500	-12.587%	2	776	+5.600%
2026-02-27	4.2900	4.2900	4.2900	4.2900	+3.373%	1	775	-7.692%
2026-02-20	4.1500	4.1500	4.1500	4.1500	+1.220%	41	775	-4.578%
2026-02-18	4.2700	4.2700	4.0900	4.1000	-2.148%	7	816	-3.415%
2026-02-17	4.1900	4.1900	4.1900	4.1900	-7.912%	1	811	-5.489%
2026-02-13	4.4000	4.5500	4.4000	4.5500	+11.520%	2	814	-12.967%
2026-02-12	4.0800	4.1500	4.0600	4.0800	+9.091%	5	814	-2.941%
2026-02-11	3.7400	3.7400	3.7400	3.7400	-1.579%	1	818	+5.882%
2026-02-10	3.8000	3.8200	3.8000	3.8000	+1.333%	28	819	+4.211%
2026-02-09	3.7900	3.8200	3.7500	3.7500	-2.597%	3	816	+5.600%
2026-02-05	3.8500	3.8500	3.8500	3.8500	-5.637%	4	813	+2.857%
2026-02-04	4.0800	4.0800	4.0800	4.0800	+7.368%	3	815	-2.941%
2026-02-03	4.0000	4.0000	3.8000	3.8000	-7.990%	14	818	+4.211%
2026-01-29	4.0700	4.1300	4.0700	4.1300	+1.975%	3	823	-4.116%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+10.959%	1	822	-2.222%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-5.195%	5	822	+8.493%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-1.786%	5	827	+2.857%
2026-01-22	3.9200	3.9200	3.9200	3.9200	+0.256%	10	827	+1.020%
2026-01-21	3.7900	3.9100	3.7900	3.9100	+11.714%	2	827	+1.279%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-9.561%	1	825	+13.143%
2026-01-16	3.8000	3.8700	3.8000	3.8700	-3.970%	10	822	+2.326%
2026-01-15	4.0300	4.0300	4.0300	4.0300	-8.409%	9	822	-1.737%
2026-01-12	4.4000	4.4000	4.4000	4.4000	0.000%	1	822	-10.000%
2026-01-08	4.2800	4.4000	4.2800	4.4000	+14.286%	14	821	-10.000%
2026-01-07	3.8500	3.8500	3.8500	3.8500	-2.284%	12	831	+2.857%
2026-01-06	3.6500	3.9400	3.6500	3.9400	+17.612%	110	843	+0.508%
2026-01-02	3.3500	3.3500	3.3500	3.3500	-5.367%	1	939	+18.209%
2025-12-30	3.5400	3.5400	3.5400	3.5400	-5.348%	10	938	+11.864%
2025-12-22	3.7100	3.7400	3.6900	3.7400	+0.809%	11	928	+5.882%
2025-12-19	3.6700	3.7400	3.6700	3.7100	-25.800%	13	923	+6.739%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+28.205%	80	918	-20.800%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-3.704%	10	918	+1.538%
2025-12-12	4.1000	4.1000	4.0500	4.0500	+12.500%	11	908	-2.222%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+0.559%	20	919	+10.000%
2025-12-09	3.5800	3.5800	3.5800	3.5800	+6.866%	50	939	+10.615%
2025-12-02	3.4000	3.4000	3.3500	3.3500	-10.428%	31	896	+18.209%
2025-12-01	3.7500	3.7500	3.7400	3.7400	+2.186%	4	897	+5.882%
2025-11-28	3.7000	3.7000	3.6600	3.6600	+3.099%	4	898	+8.197%
2025-11-26	3.5900	3.5900	3.5500	3.5500	-1.389%	26	908	+11.549%
2025-11-25	3.6000	3.6000	3.6000	3.6000	+8.108%	2	908	+10.000%
2025-11-24	3.3300	3.3300	3.3300	3.3300	0.000%	5	909	+18.919%
2025-11-21	3.1500	3.3500	3.1500	3.3300	+5.714%	7	909	+18.919%
2025-11-20	3.1400	3.1500	2.7500	3.1500	-10.000%	10	910	+25.714%
2025-11-19	3.5000	3.5000	3.5000	3.5000	0.000%	15	909	+13.143%
2025-11-18	3.4000	3.5000	3.4000	3.5000	-1.961%	3	909	+13.143%
2025-11-17	3.5600	3.5700	3.5600	3.5700	-2.459%	10	911	+10.924%
2025-11-14	3.6600	3.6600	3.6600	3.6600	-3.684%	20	914	+8.197%
2025-11-13	3.7000	3.8000	3.7000	3.8000	-1.299%	37	914	+4.211%
2025-11-12	3.8500	3.8500	3.8500	3.8500	+1.316%	12	915	+2.857%
2025-11-11	3.7400	3.8000	3.7400	3.8000	+7.042%	18	903	+4.211%
2025-11-10	3.6000	3.6000	3.5500	3.5500	-0.838%	2	898	+11.549%
2025-11-07	3.5000	3.6500	3.5000	3.5800	+1.416%	17	896	+10.615%
2025-11-06	3.3500	3.5300	3.3000	3.5300	+12.063%	25	896	+12.181%
2025-11-04	3.1500	3.1500	3.1300	3.1500	-5.970%	6	906	+25.714%
2025-11-03	3.3500	3.3500	3.3500	3.3500	-2.899%	44	870	+18.209%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-0.862%	10	870	+14.783%
2025-10-28	3.4500	3.4800	3.4500	3.4800	-3.333%	7	870	+13.793%
2025-10-27	3.8800	3.9000	3.5700	3.6000	-12.195%	56	867	+10.000%
2025-10-24	3.1000	4.1600	3.1000	4.1000	+42.361%	197	867	-3.415%
2025-10-23	2.8000	2.8800	2.8000	2.8800	-0.346%	36	857	+37.500%
2025-10-22	3.0000	3.0000	2.8900	2.8900	-3.667%	88	839	+37.024%
2025-10-21	2.5900	3.0500	2.5900	3.0000	+18.577%	320	792	+32.000%
2025-10-20	2.5300	2.5300	2.5300	2.5300	+3.689%	2	717	+56.522%
2025-10-17	2.4200	2.4900	2.4200	2.4400	+2.954%	3	718	+62.295%
2025-10-16	2.3000	2.3700	2.3000	2.3700	+3.043%	105	719	+67.089%
2025-10-15	2.3100	2.3100	2.2600	2.3000	+2.222%	10	719	+72.174%
2025-10-14	2.0000	2.3800	2.0000	2.2500	+0.897%	434	723	+76.000%
2025-10-13	2.2400	2.2600	2.1800	2.2300	+2.294%	28	725	+77.578%
2025-10-10	2.2200	2.2700	2.1000	2.1800	-0.457%	50	748	+81.651%
2025-10-09	2.3200	2.3200	2.1900	2.1900	-7.983%	157	740	+80.822%
2025-10-08	2.4800	2.4800	2.3700	2.3800	-6.299%	46	713	+66.387%
2025-10-07	2.7900	2.7900	2.4300	2.5400	-20.625%	198	569	+55.906%
2025-10-06	3.1000	3.2000	3.0300	3.2000	+8.844%	37	569	+23.750%
2025-10-03	2.7600	2.9400	2.7600	2.9400	+7.692%	25	551	+34.694%
2025-10-02	2.8300	2.8500	2.7300	2.7300	-1.444%	175	551	+45.055%
2025-10-01	2.6900	2.7700	2.6400	2.7700	+9.486%	37	438	+42.960%
2025-09-30	2.5700	2.5700	2.5300	2.5300	-1.172%	8	421	+56.522%
2025-09-29	2.6000	2.6000	2.5000	2.5600	+0.392%	41	416	+54.688%
2025-09-26	2.7400	2.8300	2.5500	2.5500	+15.385%	18	412	+55.294%
2025-09-25	2.1400	2.2400	2.1400	2.2100	-3.070%	10	406	+79.186%
2025-09-24	2.4000	2.4000	2.2800	2.2800	-3.390%	2	401	+73.684%
2025-09-23	2.4600	2.4600	2.3600	2.3600	+3.057%	12	401	+67.797%
2025-09-22	2.2700	2.2900	2.2300	2.2900	-2.137%	70	393	+72.926%
2025-09-19	2.3400	2.3400	2.3400	2.3400	+1.739%	16	368	+69.231%
2025-09-18	2.3000	2.3000	2.3000	2.3000	+4.545%	4	352	+72.174%
2025-09-16	2.2100	2.2400	2.2000	2.2000	-4.762%	13	352	+80.000%
2025-09-15	2.4200	2.4200	2.2500	2.3100	-1.702%	36	349	+71.429%
2025-09-12	2.3500	2.4000	2.3500	2.3500	-0.844%	13	333	+68.511%
2025-09-11	2.3900	2.3900	2.3500	2.3700	+13.942%	84	330	+67.089%
2025-09-10	2.0700	2.0800	2.0700	2.0800	-5.455%	20	361	+90.385%
2025-09-09	2.3000	2.3000	2.1800	2.2000	-7.173%	11	361	+80.000%
2025-09-08	2.3600	2.3800	2.3500	2.3700	-3.265%	10	362	+67.089%
2025-09-05	2.3900	2.5100	2.3500	2.4500	+4.255%	45	366	+61.633%
2025-09-04	2.3200	2.3500	2.3200	2.3500	+2.174%	14	397	+68.511%
2025-09-03	2.2900	2.3400	2.2800	2.3000	-5.738%	19	383	+72.174%
2025-08-29	2.4200	2.4400	2.4200	2.4400	+3.390%	2	373	+62.295%
2025-08-28	2.3900	2.3900	2.3200	2.3600	-7.087%	19	373	+67.797%
2025-08-27	2.5600	2.5600	2.5400	2.5400	+2.419%	81	364	+55.906%
2025-08-26	2.4900	2.4900	2.4500	2.4800	+1.224%	40	363	+59.677%
2025-08-25	2.4800	2.4800	2.4500	2.4500	+0.823%	36	338	+61.633%
2025-08-22	2.4300	2.4300	2.4300	2.4300	+14.085%	1	304	+62.963%
2025-08-21	2.1300	2.1300	2.1300	2.1300	-6.167%	7	303	+85.915%
2025-08-20	2.2900	2.2900	2.2700	2.2700	+1.339%	50	296	+74.449%
2025-08-19	2.2900	2.3000	2.2400	2.2400	+0.448%	5	269	+76.786%
2025-08-18	2.2300	2.2300	2.2300	2.2300	0.000%	1	268	+77.578%
2025-08-15	2.2700	2.2700	2.2300	2.2300	0.000%	6	267	+77.578%
2025-08-13	2.0900	2.2300	2.0900	2.2300	+6.190%	4	264	+77.578%
2025-08-12	2.1200	2.1200	2.0800	2.1000	+3.448%	3	264	+88.571%
2025-08-11	2.0000	2.0600	2.0000	2.0300	+4.103%	5	265	+95.074%
2025-08-07	1.9500	1.9500	1.9500	1.9500	-0.510%	1	264	+103.077%
2025-08-06	1.9300	1.9700	1.9300	1.9600	+4.255%	3	263	+102.041%
2025-08-05	1.8800	1.8800	1.8800	1.8800	+11.243%	2	262	+110.638%
2025-08-01	1.8400	1.8400	1.6800	1.6900	-12.435%	20	264	+134.320%
2025-07-31	1.8900	1.9300	1.8900	1.9300	+6.630%	77	253	+105.181%
2025-07-30	1.9300	1.9300	1.8100	1.8100	-8.122%	13	252	+118.785%
2025-07-29	1.9700	1.9700	1.9700	1.9700	-7.075%	1	248	+101.015%
2025-07-28	2.1900	2.1900	2.1200	2.1200	-1.852%	55	247	+86.792%
2025-07-24	2.2000	2.2000	2.1600	2.1600	-3.139%	11	192	+83.333%
2025-07-23	2.2100	2.2300	2.2000	2.2300	+0.450%	14	183	+77.578%
2025-07-21	2.2200	2.2200	2.1900	2.2200	+12.121%	14	169	+78.378%
2025-07-18	1.9900	1.9900	1.9800	1.9800	-2.463%	12	164	+100.000%
2025-07-17	2.0300	2.0300	2.0300	2.0300	-13.248%	5	158	+95.074%
2025-07-15	2.5000	2.5800	2.3400	2.3400	-8.594%	18	158	+69.231%
2025-07-14	2.5400	2.5600	2.5400	2.5600	-2.290%	21	153	+54.688%
2025-07-11	2.6200	2.6200	2.6200	2.6200	+2.344%	1	132	+51.145%
2025-07-09	2.5400	2.5600	2.5300	2.5600	+2.400%	41	131	+54.688%
2025-07-08	2.5000	2.5000	2.5000	2.5000	+47.059%	10	110	+58.400%
2025-06-30	1.7000	1.7000	1.7000	1.7000	-9.574%	1	101	+132.941%
2025-06-24	1.9200	1.9200	1.8300	1.8800	+13.939%	24	101	+110.638%
2025-06-18	1.6500	1.6500	1.6500	1.6500	-6.780%	20	87	+140.000%
2025-06-13	1.7700	1.7700	1.7700	1.7700	-2.747%	90	87	+123.729%
2025-06-11	1.9000	1.9000	1.7800	1.8200	+3.409%	19	55	+117.582%
2025-06-10	1.6200	1.7600	1.5000	1.7600	+6.667%	25	54	+125.000%
2025-06-09	1.6200	1.6500	1.6200	1.6500	+16.197%	36	37	+140.000%
2025-06-05	1.4200	1.4200	1.4200	1.4200	+42.000%	1	2	+178.873%
2025-06-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+296.000%