Dark

F20260918C13
F Sep 18 2026 13.00 Call (F260918C00013000)
option OPRA

EOD

Aug 13, 2026

1.09-3.540%(-0.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1300	1.1400	1.0800	1.0900	-3.540%	15	10,019	0.000%
2026-08-12	1.1700	1.1900	1.0800	1.1300	-8.871%	68	10,019	-3.540%
2026-08-11	1.1400	1.3900	1.1400	1.2400	+4.202%	63	10,017	-12.097%
2026-08-10	1.1200	1.1900	0.9700	1.1900	+0.847%	832	10,029	-8.403%
2026-08-07	1.0200	1.2000	1.0200	1.1800	+15.686%	43	10,649	-7.627%
2026-08-06	1.3000	1.3300	1.0000	1.0200	-23.881%	188	10,645	+6.863%
2026-08-05	1.4500	1.5800	1.3400	1.3400	-3.597%	74	10,686	-18.657%
2026-08-04	1.3700	1.4600	1.2200	1.3900	-13.125%	153	10,697	-21.583%
2026-08-03	2.0200	2.2900	1.5400	1.6000	-13.043%	114	10,750	-31.875%
2026-07-31	1.6600	1.8500	1.6400	1.8400	-2.128%	190	10,735	-40.761%
2026-07-30	2.1500	2.2100	1.8500	1.8800	-20.675%	132	10,768	-42.021%
2026-07-29	2.6100	3.3000	2.3200	2.3700	+10.748%	261	10,846	-54.008%
2026-07-28	2.0000	2.1400	1.9000	2.1400	+16.304%	466	10,952	-49.065%
2026-07-27	1.9200	1.9900	1.6900	1.8400	+16.456%	825	11,093	-40.761%
2026-07-24	1.6300	1.7900	1.5800	1.5800	+4.636%	173	11,870	-31.013%
2026-07-23	1.6500	1.6500	1.4400	1.5100	-12.717%	35	11,810	-27.815%
2026-07-22	1.9100	1.9200	1.7300	1.7300	+4.217%	22	11,815	-36.994%
2026-07-21	1.5900	1.7200	1.5900	1.6600	+16.084%	86	11,814	-34.337%
2026-07-20	1.6600	1.6600	1.4300	1.4300	-13.855%	1,130	11,830	-23.776%
2026-07-17	1.4600	1.8500	1.4600	1.6600	+5.732%	860	12,428	-34.337%
2026-07-16	1.6100	1.6400	1.5300	1.5700	-1.875%	34	11,910	-30.573%
2026-07-15	1.5000	1.7100	1.4900	1.6000	+18.519%	69	11,936	-31.875%
2026-07-14	1.4500	1.4500	1.3500	1.3500	-3.571%	104	11,948	-19.259%
2026-07-13	1.4700	1.6800	1.4000	1.4000	-6.667%	157	11,978	-22.143%
2026-07-10	1.3400	1.5800	1.3400	1.5000	+13.636%	191	11,981	-27.333%
2026-07-09	1.2300	1.3200	1.2100	1.3200	+13.793%	225	11,935	-17.424%
2026-07-08	1.1300	1.2100	1.1000	1.1600	-9.375%	92	12,105	-6.034%
2026-07-07	1.3500	1.3500	1.2800	1.2800	-10.490%	25	12,103	-14.844%
2026-07-06	1.2100	1.4800	1.2000	1.4300	+25.439%	358	12,107	-23.776%
2026-07-02	1.5100	1.5100	1.0700	1.1400	-20.280%	2,557	12,000	-4.386%
2026-07-01	1.4100	1.4300	1.2700	1.4300	-2.055%	144	12,000	-23.776%
2026-06-30	1.6000	1.6000	1.4600	1.4600	-16.092%	107	12,038	-25.342%
2026-06-29	1.7000	1.7400	1.7000	1.7400	+1.163%	11	12,015	-37.356%
2026-06-26	1.8000	1.9000	1.7200	1.7200	-1.714%	18	12,024	-36.628%
2026-06-25	1.7000	1.9000	1.7000	1.7500	+14.379%	17	12,012	-37.714%
2026-06-24	1.5900	1.6000	1.5200	1.5300	-14.045%	141	12,044	-28.758%
2026-06-23	1.6600	1.7800	1.6400	1.7800	+4.706%	62	11,999	-38.764%
2026-06-22	1.9700	2.0300	1.7000	1.7000	-1.163%	86	12,040	-35.882%
2026-06-18	1.6200	1.7700	1.5600	1.7200	+1.775%	102	12,048	-36.628%
2026-06-17	2.0700	2.0700	1.6900	1.6900	-18.750%	155	12,048	-35.503%
2026-06-16	2.3000	2.3300	2.0800	2.0800	-11.489%	48	12,048	-47.596%
2026-06-15	2.7600	2.7600	2.3500	2.3500	-2.490%	220	12,042	-53.617%
2026-06-12	2.3000	2.5100	2.3000	2.4100	+3.433%	422	12,212	-54.772%
2026-06-11	1.9700	2.3300	1.9700	2.3300	+17.085%	35	11,817	-53.219%
2026-06-10	2.2000	2.2700	1.9900	1.9900	-14.957%	423	11,825	-45.226%
2026-06-09	2.7800	2.9400	2.3000	2.3400	-11.027%	127	11,447	-53.419%
2026-06-08	2.5800	2.6600	2.5500	2.6300	+6.048%	44	11,439	-58.555%
2026-06-05	2.5800	2.5800	2.3200	2.4800	-12.057%	171	11,477	-56.048%
2026-06-04	3.1000	3.1000	2.8200	2.8200	-11.599%	84	11,465	-61.348%
2026-06-03	3.2900	3.3500	3.1300	3.1900	-12.842%	19	11,470	-65.831%
2026-06-02	3.8500	4.0800	3.4300	3.6600	-9.630%	195	11,481	-70.219%
2026-06-01	4.4500	4.5000	4.0000	4.0500	-16.149%	117	11,570	-73.086%
2026-05-29	4.2500	5.1000	4.1500	4.8300	+17.805%	622	11,635	-77.433%
2026-05-28	3.4500	4.1500	3.4000	4.1000	+22.388%	2,351	11,682	-73.415%
2026-05-27	3.1500	3.5100	3.1500	3.3500	+11.667%	1,513	11,744	-67.463%
2026-05-26	2.5300	3.0000	2.4900	3.0000	+20.000%	172	12,289	-63.667%
2026-05-22	1.7600	2.5100	1.7600	2.5000	+64.474%	766	12,402	-56.400%
2026-05-21	1.2600	1.6200	1.2500	1.5200	+21.600%	424	12,482	-28.289%
2026-05-20	1.1900	1.3200	1.1500	1.2500	+5.932%	375	12,482	-12.800%
2026-05-19	1.1100	1.3100	0.9900	1.1800	-2.479%	489	12,182	-7.627%
2026-05-18	1.5600	1.5600	1.1800	1.2100	-16.552%	336	12,182	-9.917%
2026-05-15	1.9200	1.9200	1.3800	1.4500	-32.870%	1,061	12,182	-24.828%
2026-05-14	1.7300	2.6000	1.6300	2.1600	+37.580%	1,494	12,068	-49.537%
2026-05-13	0.5600	1.8000	0.5400	1.5700	+196.226%	4,881	10,829	-30.573%
2026-05-12	0.5300	0.5500	0.4800	0.5300	+3.922%	258	10,829	+105.660%
2026-05-11	0.5900	0.6000	0.4900	0.5100	-13.559%	2,987	10,829	+113.725%
2026-05-08	0.5400	0.6000	0.5400	0.5900	+13.462%	456	9,899	+84.746%
2026-05-07	0.5700	0.5700	0.5000	0.5200	-8.772%	215	9,917	+109.615%
2026-05-06	0.5000	0.5800	0.4000	0.5700	+42.500%	2,155	9,992	+91.228%
2026-05-05	0.3700	0.4100	0.3500	0.4000	+14.286%	457	10,689	+172.500%
2026-05-04	0.4300	0.4400	0.3300	0.3500	-23.913%	1,779	10,447	+211.429%
2026-05-01	0.5400	0.5400	0.4400	0.4600	-13.208%	397	10,469	+136.957%
2026-04-30	0.4300	0.5400	0.3700	0.5300	-19.697%	1,157	10,469	+105.660%
2026-04-29	0.7200	0.7200	0.6300	0.6600	-10.811%	702	10,296	+65.152%
2026-04-28	0.7800	0.8000	0.7100	0.7400	-8.642%	244	10,287	+47.297%
2026-04-27	0.7500	0.8500	0.7500	0.8100	+8.000%	300	10,252	+34.568%
2026-04-24	0.7900	0.8000	0.7200	0.7500	-8.537%	563	10,118	+45.333%
2026-04-23	0.8500	0.8600	0.7700	0.8200	-3.529%	304	10,120	+32.927%
2026-04-22	0.9600	1.0200	0.8500	0.8500	-13.265%	167	10,164	+28.235%
2026-04-21	1.0600	1.0900	0.9800	0.9800	+1.031%	213	10,095	+11.224%
2026-04-20	0.9900	0.9900	0.9500	0.9700	-1.020%	110	9,994	+12.371%
2026-04-17	0.9500	1.0900	0.9200	0.9800	+25.641%	429	9,954	+11.224%
2026-04-16	0.8800	0.9100	0.7800	0.7800	-18.750%	276	9,864	+39.744%
2026-04-15	0.9100	0.9600	0.8300	0.9600	+6.667%	773	9,731	+13.542%
2026-04-14	0.8200	0.9700	0.8200	0.9000	+34.328%	1,333	9,217	+21.111%
2026-04-13	0.6400	0.6800	0.6000	0.6700	0.000%	121	8,004	+62.687%
2026-04-10	0.7700	0.8000	0.6700	0.6700	-8.219%	436	8,015	+62.687%
2026-04-09	0.7000	0.7400	0.6300	0.7300	0.000%	84	7,599	+49.315%
2026-04-08	0.6300	0.7300	0.5400	0.7300	+52.083%	373	7,577	+49.315%
2026-04-07	0.4900	0.5100	0.4700	0.4800	-4.000%	72	7,433	+127.083%
2026-04-06	0.4900	0.5200	0.4900	0.5000	-3.846%	93	7,378	+118.000%
2026-04-02	0.5300	0.5300	0.4900	0.5200	-5.455%	12	7,349	+109.615%
2026-04-01	0.5500	0.5700	0.5400	0.5500	+5.769%	607	7,349	+98.182%
2026-03-31	0.4600	0.5400	0.4600	0.5200	+18.182%	270	7,307	+109.615%
2026-03-30	0.4700	0.4800	0.4200	0.4400	-12.000%	940	7,234	+147.727%
2026-03-27	0.5500	0.5600	0.4800	0.5000	-13.793%	3,231	6,732	+118.000%
2026-03-26	0.5600	0.5900	0.5500	0.5800	-3.333%	51	7,357	+87.931%
2026-03-25	0.7000	0.7100	0.6000	0.6000	-10.448%	129	7,332	+81.667%
2026-03-24	0.6200	0.6800	0.6200	0.6700	-1.471%	165	7,267	+62.687%
2026-03-23	0.7000	0.7300	0.6600	0.6800	+19.298%	940	7,156	+60.294%
2026-03-20	0.6300	0.6300	0.5600	0.5700	-9.524%	80	6,497	+91.228%
2026-03-19	0.6200	0.6500	0.6100	0.6300	-5.970%	722	6,490	+73.016%
2026-03-18	0.7300	0.7400	0.6700	0.6700	-9.459%	129	6,267	+62.687%
2026-03-17	0.7300	0.7800	0.7100	0.7400	+12.121%	62	6,236	+47.297%
2026-03-16	0.7500	0.7500	0.6600	0.6600	-5.714%	226	6,250	+65.152%
2026-03-13	0.8500	0.8500	0.6900	0.7000	-17.647%	854	6,346	+55.714%
2026-03-12	0.8600	0.8800	0.8300	0.8500	+4.938%	2,670	5,833	+28.235%
2026-03-11	1.0000	1.0000	0.8100	0.8100	-11.957%	1,050	4,780	+34.568%
2026-03-10	0.9500	1.0100	0.9200	0.9200	+6.977%	393	4,166	+18.478%
2026-03-09	0.7600	0.8700	0.7600	0.8600	0.000%	2,647	4,123	+26.744%
2026-03-06	0.8900	0.9100	0.8400	0.8600	-8.511%	487	3,921	+26.744%
2026-03-05	1.1000	1.1000	0.9000	0.9400	-21.667%	1,144	3,805	+15.957%
2026-03-04	1.3900	1.3900	1.2000	1.2000	+5.263%	294	3,433	-9.167%
2026-03-03	1.4100	1.4100	1.1300	1.1400	-22.449%	355	3,349	-4.386%
2026-03-02	1.8000	1.8000	1.4300	1.4700	-30.000%	131	3,254	-25.850%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-3.226%	1	3,180	-48.095%
2026-02-26	2.3300	2.4000	2.1700	2.1700	-0.913%	9	3,181	-49.770%
2026-02-25	2.1900	2.2200	2.1900	2.1900	+7.882%	12	3,175	-50.228%
2026-02-24	1.9600	2.0900	1.9600	2.0300	+20.118%	47	3,175	-46.305%
2026-02-23	1.9100	1.9100	1.6900	1.6900	-6.111%	43	3,181	-35.503%
2026-02-20	1.8100	1.8100	1.8000	1.8000	+2.857%	5	3,170	-39.444%
2026-02-19	1.7800	1.7800	1.7500	1.7500	-4.372%	25	3,168	-37.714%
2026-02-18	1.8600	1.8600	1.8300	1.8300	-3.175%	21	3,143	-40.437%
2026-02-17	1.9600	1.9600	1.8900	1.8900	-4.061%	5	3,122	-42.328%
2026-02-13	1.8600	2.1500	1.8600	1.9700	+6.486%	17	3,117	-44.670%
2026-02-12	2.0000	2.0000	1.7700	1.8500	+9.467%	22	3,117	-41.081%
2026-02-11	1.5900	1.6900	1.5700	1.6900	+6.962%	53	3,100	-35.503%
2026-02-10	1.6700	1.6700	1.5800	1.5800	-4.242%	818	3,048	-31.013%
2026-02-09	1.6200	1.6500	1.6000	1.6500	-0.602%	19	2,247	-33.939%
2026-02-06	1.6500	1.7100	1.6500	1.6600	-2.353%	22	2,242	-34.337%
2026-02-05	1.6600	1.7000	1.6600	1.7000	-4.494%	3	2,239	-35.882%
2026-02-04	1.7600	1.7800	1.7600	1.7800	+1.714%	16	2,233	-38.764%
2026-02-02	1.7700	1.7800	1.7500	1.7500	-3.846%	3	2,227	-37.714%
2026-01-30	1.8100	1.8200	1.8100	1.8200	-4.712%	109	2,227	-40.110%
2026-01-29	1.8000	1.9100	1.8000	1.9100	+8.523%	59	2,118	-42.932%
2026-01-28	1.7400	1.7600	1.7400	1.7600	+4.762%	30	2,059	-38.068%
2026-01-27	1.6800	1.6800	1.6800	1.6800	+11.258%	20	2,030	-35.119%
2026-01-26	1.5100	1.5100	1.5100	1.5100	-7.927%	12	2,010	-27.815%
2026-01-23	1.6400	1.6400	1.6400	1.6400	-3.529%	1,940	1,999	-33.537%
2026-01-22	1.8000	1.8000	1.7000	1.7000	-2.299%	5	93	-35.882%
2026-01-21	1.5800	1.7400	1.5500	1.7400	+20.000%	25	89	-37.356%
2026-01-20	1.6200	1.6200	1.4100	1.4500	-12.121%	6	76	-24.828%
2026-01-16	1.8000	1.8000	1.6500	1.6500	-9.341%	37	35	-33.939%
2026-01-15	1.7700	1.8500	1.7700	1.8200	0.000%	57	35	-40.110%