Dark

F20260918C11
F Sep 18 2026 11.00 Call (F260918C00011000)
option OPRA

EOD

Aug 13, 2026

2.97+2.062%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9700	2.9700	2.9700	2.9700	+2.062%	1	54	0.000%
2026-08-12	2.9100	2.9100	2.9100	2.9100	-3.000%	2	54	+2.062%
2026-08-11	3.1000	3.1500	3.0000	3.0000	-1.639%	5	52	-1.000%
2026-08-10	2.8400	3.1000	2.8400	3.0500	+0.660%	3,409	51	-2.623%
2026-08-07	2.9100	3.0300	2.9100	3.0300	+4.483%	2	1,362	-1.980%
2026-08-06	2.9600	3.0000	2.9000	2.9000	-6.452%	80	1,362	+2.414%
2026-08-05	3.4000	3.4000	3.1000	3.1000	-5.199%	7	1,441	-4.194%
2026-08-04	3.1500	3.2700	3.1200	3.2700	-11.622%	5	1,442	-9.174%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-1.857%	2	1,444	-19.730%
2026-07-30	3.7700	3.7700	3.7700	3.7700	-16.222%	2	1,445	-21.220%
2026-07-29	4.2300	5.0000	4.2300	4.5000	+17.801%	18	1,445	-34.000%
2026-07-28	3.8500	3.8500	3.8200	3.8200	+12.353%	14	1,446	-22.251%
2026-07-21	3.2500	3.4500	3.2500	3.4000	+7.595%	12	1,455	-12.647%
2026-07-20	3.2600	3.2600	3.1600	3.1600	-7.059%	5	1,446	-6.013%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,449	-12.647%
2026-07-16	3.2000	3.2200	3.2000	3.2000	+13.475%	5	1,450	-7.188%
2026-07-14	2.8700	2.8700	2.8200	2.8200	-9.032%	5	1,453	+5.319%
2026-07-13	3.1000	3.1700	3.1000	3.1000	-1.587%	11	1,457	-4.194%
2026-07-10	2.8800	3.1500	2.8800	3.1500	+9.375%	24	1,456	-5.714%
2026-07-07	2.9800	2.9800	2.7500	2.8800	-3.030%	11	1,467	+3.125%
2026-07-06	2.7200	2.9700	2.7100	2.9700	+16.471%	12	1,467	0.000%
2026-07-02	2.5100	2.5500	2.5100	2.5500	-11.150%	3	1,456	+16.471%
2026-07-01	2.7500	2.8700	2.7500	2.8700	-1.375%	2	1,456	+3.484%
2026-06-30	2.9100	2.9100	2.9100	2.9100	-7.619%	1	1,455	+2.062%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-7.080%	6	1,455	-5.714%
2026-06-26	3.4500	3.4500	3.3900	3.3900	-0.587%	2	1,455	-12.389%
2026-06-25	3.4100	3.4100	3.4100	3.4100	+0.294%	2	1,456	-12.903%
2026-06-22	3.5700	3.5700	3.4000	3.4000	+3.343%	3	1,458	-12.647%
2026-06-18	3.1000	3.3000	3.1000	3.2900	+4.114%	18	1,457	-9.726%
2026-06-17	3.6800	3.6800	3.1600	3.1600	-21.975%	12	1,457	-6.013%
2026-06-15	4.0000	4.0700	4.0000	4.0500	+9.459%	13	1,457	-26.667%
2026-06-11	3.4200	3.7000	3.4200	3.7000	+4.225%	77	1,465	-19.730%
2026-06-10	3.5500	3.5500	3.5500	3.5500	-9.898%	2	1,388	-16.338%
2026-06-09	4.0200	4.0200	3.9400	3.9400	-8.372%	3	1,390	-24.619%
2026-06-08	4.3000	4.3000	4.3000	4.3000	+5.134%	1	1,391	-30.930%
2026-06-05	4.2700	4.2700	4.0900	4.0900	-9.111%	3	1,391	-27.384%
2026-06-04	4.5500	4.5500	4.5000	4.5000	-7.216%	3	1,391	-34.000%
2026-06-03	5.2500	5.2500	4.8500	4.8500	-14.912%	6	1,388	-38.763%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-7.317%	2	1,387	-47.895%
2026-06-01	6.2500	6.2500	6.0000	6.1500	-7.934%	12	1,388	-51.707%
2026-05-29	6.2500	6.8800	6.2500	6.6800	+15.172%	78	1,394	-55.539%
2026-05-28	5.2000	5.8000	5.2000	5.8000	+13.060%	2	1,435	-48.793%
2026-05-27	5.2000	5.2000	5.1000	5.1300	+11.039%	13	1,434	-42.105%
2026-05-26	4.0000	4.6200	4.0000	4.6200	+11.325%	43	1,441	-35.714%
2026-05-22	3.2000	4.1500	3.2000	4.1500	+52.015%	46	1,502	-28.434%
2026-05-21	2.6300	2.7500	2.6100	2.7300	+1.487%	48	1,530	+8.791%
2026-05-20	2.4400	2.6900	2.4000	2.6900	+6.324%	39	1,530	+10.409%
2026-05-19	2.3000	2.5300	2.1000	2.5300	+5.858%	66	1,567	+17.391%
2026-05-18	2.7800	2.7800	2.3900	2.3900	-14.643%	14	1,567	+24.268%
2026-05-15	3.1000	3.2300	2.7500	2.8000	-27.273%	96	1,567	+6.071%
2026-05-14	3.2500	3.9900	3.2500	3.8500	+30.952%	286	1,517	-22.857%
2026-05-13	1.6000	3.2100	1.6000	2.9400	+90.909%	230	1,628	+1.020%
2026-05-12	1.4600	1.5400	1.4600	1.5400	+3.356%	106	1,628	+92.857%
2026-05-11	1.8000	1.8000	1.4200	1.4900	-9.697%	125	1,628	+99.329%
2026-05-08	1.5700	1.6500	1.5600	1.6500	+7.843%	109	1,583	+80.000%
2026-05-07	1.6000	1.6000	1.5200	1.5300	-1.923%	54	1,506	+94.118%
2026-05-06	1.5000	1.6000	1.5000	1.5600	+30.000%	94	1,469	+90.385%
2026-05-05	1.1800	1.2800	1.1800	1.2000	+6.195%	77	1,518	+147.500%
2026-05-04	1.3800	1.3900	1.1000	1.1300	-18.705%	185	1,466	+162.832%
2026-05-01	1.4400	1.4500	1.3500	1.3900	-10.323%	129	1,344	+113.669%
2026-04-30	1.2800	1.5500	1.2400	1.5500	-5.488%	87	1,344	+91.613%
2026-04-29	1.8100	1.8200	1.6300	1.6400	-8.380%	26	1,315	+81.098%
2026-04-28	1.9000	1.9100	1.7800	1.7900	-6.771%	23	1,304	+65.922%
2026-04-27	1.8400	1.9900	1.8400	1.9200	+4.918%	71	1,306	+54.688%
2026-04-24	1.9000	1.9500	1.7800	1.8300	-7.576%	555	1,306	+62.295%
2026-04-23	2.1000	2.1000	1.8700	1.9800	-1.000%	568	1,310	+50.000%
2026-04-22	2.2500	2.2500	1.9800	2.0000	-11.894%	851	1,303	+48.500%
2026-04-21	2.2600	2.3500	2.2500	2.2700	+5.093%	31	1,310	+30.837%
2026-04-20	2.2000	2.2600	2.1300	2.1600	-2.703%	1,376	1,310	+37.500%
2026-04-17	2.1300	2.3200	2.1300	2.2200	+18.717%	274	1,319	+33.784%
2026-04-16	2.0600	2.0600	1.8700	1.8700	-11.374%	79	1,305	+58.824%
2026-04-15	2.0200	2.1600	1.9500	2.1100	+2.927%	325	1,285	+40.758%
2026-04-14	1.7600	2.1100	1.7600	2.0500	+22.024%	12	1,236	+44.878%
2026-04-13	1.7300	1.7300	1.6800	1.6800	-10.638%	11	1,237	+76.786%
2026-04-10	1.8800	1.8800	1.8800	1.8800	+6.215%	1	1,237	+57.979%
2026-04-09	1.7200	1.7700	1.7200	1.7700	+1.143%	2	1,236	+67.797%
2026-04-08	1.6500	1.7500	1.6500	1.7500	+33.588%	1,119	1,237	+69.714%
2026-04-07	1.2700	1.3400	1.2700	1.3100	-2.239%	580	1,860	+126.718%
2026-04-06	1.3500	1.3800	1.3400	1.3400	-3.597%	3	1,398	+121.642%
2026-04-02	1.3200	1.4400	1.3000	1.3900	+1.460%	89	1,345	+113.669%
2026-03-31	1.2700	1.3800	1.2700	1.3700	+16.102%	37	1,345	+116.788%
2026-03-30	1.2500	1.2800	1.1700	1.1800	-7.813%	675	1,312	+151.695%
2026-03-27	1.3500	1.3500	1.2800	1.2800	-12.925%	167	693	+132.031%
2026-03-26	1.4700	1.4700	1.4700	1.4700	-3.922%	20	616	+102.041%
2026-03-25	1.6400	1.6500	1.5300	1.5300	-6.135%	14	616	+94.118%
2026-03-24	1.5700	1.6300	1.5200	1.6300	-0.610%	44	616	+82.209%
2026-03-23	1.6400	1.7100	1.5200	1.6400	+20.588%	31	592	+81.098%
2026-03-20	1.5100	1.5100	1.3500	1.3600	-9.934%	484	578	+118.382%
2026-03-19	1.4500	1.5100	1.4500	1.5100	-6.790%	117	158	+96.689%
2026-03-18	1.6800	1.6800	1.6200	1.6200	-3.571%	3	157	+83.333%
2026-03-17	1.7100	1.7100	1.6800	1.6800	+8.387%	2	157	+76.786%
2026-03-16	1.5500	1.5700	1.5500	1.5500	-1.899%	8	157	+91.613%
2026-03-13	1.5500	1.6400	1.5500	1.5800	-7.059%	10	157	+87.975%
2026-03-12	1.7000	1.7000	1.7000	1.7000	-12.371%	2	150	+74.706%
2026-03-11	1.9400	1.9400	1.9400	1.9400	-8.057%	1	149	+53.093%
2026-03-10	2.0000	2.1100	2.0000	2.1100	+17.877%	5	149	+40.758%
2026-03-09	1.7300	1.7900	1.6900	1.7900	-5.789%	12	152	+65.922%
2026-03-06	1.9000	1.9000	1.9000	1.9000	-2.564%	8	146	+56.316%
2026-03-05	2.3100	2.3800	1.9500	1.9500	-19.753%	30	140	+52.308%
2026-03-04	2.4900	2.4900	2.4300	2.4300	+0.413%	2	133	+22.222%
2026-03-03	2.6500	2.6500	2.3800	2.4200	-12.319%	38	132	+22.727%
2026-03-02	2.8800	2.8800	2.7200	2.7600	-21.591%	11	131	+7.609%
2026-02-27	3.5200	3.5200	3.5200	3.5200	+14.286%	2	122	-15.625%
2026-02-23	3.0800	3.0800	3.0800	3.0800	-9.145%	10	120	-3.571%
2026-02-20	3.3900	3.3900	3.3900	3.3900	-0.294%	2	110	-12.389%
2026-02-17	3.4200	3.4200	3.4000	3.4000	-3.955%	2	110	-12.647%
2026-02-13	3.3100	3.5400	3.3100	3.5400	+8.923%	12	118	-16.102%
2026-02-12	3.3100	3.3100	3.2100	3.2500	+9.797%	71	118	-8.615%
2026-02-11	2.9600	2.9600	2.9600	2.9600	-4.823%	2	48	+0.338%
2026-02-06	3.0500	3.1100	3.0500	3.1100	-2.813%	2	46	-4.502%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-4.478%	4	44	-7.188%
2026-01-29	3.2500	3.3500	3.2500	3.3500	+9.836%	11	40	-11.343%
2026-01-21	3.0500	3.0500	3.0500	3.0500	0.000%	30	30	-2.623%