Dark

F20260918C14
F Sep 18 2026 14.00 Call (F260918C00014000)
option OPRA

EOD

Aug 13, 2026

0.49000.000%(0.0000)811

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4900	0.5500	0.4500	0.4900	0.000%	811	21,828	0.000%
2026-08-12	0.6000	0.6000	0.4700	0.4900	-15.517%	332	21,608	0.000%
2026-08-11	0.5500	0.7000	0.5300	0.5800	+7.407%	260	21,446	-15.517%
2026-08-10	0.5000	0.5700	0.4400	0.5400	-5.263%	2,957	21,439	-9.259%
2026-08-07	0.5000	0.6200	0.4700	0.5700	+18.750%	773	20,996	-14.035%
2026-08-06	0.6500	0.6500	0.4800	0.4800	-30.435%	2,209	21,024	+2.083%
2026-08-05	0.7700	0.8800	0.6900	0.6900	-10.390%	207	19,221	-28.986%
2026-08-04	0.8900	0.8900	0.6200	0.7700	-15.385%	500	19,181	-36.364%
2026-08-03	1.1900	1.3000	0.8800	0.9100	-14.953%	239	19,093	-46.154%
2026-07-31	1.3200	1.3200	0.9300	1.0700	-13.008%	132	19,033	-54.206%
2026-07-30	1.5900	1.5900	1.0800	1.2300	-22.642%	260	19,015	-60.163%
2026-07-29	1.7500	2.3900	1.5900	1.5900	+14.388%	695	19,064	-69.182%
2026-07-28	1.2500	1.4200	1.2100	1.3900	+15.833%	230	19,192	-64.748%
2026-07-27	1.3300	1.3300	1.0200	1.2000	+22.449%	331	19,150	-59.167%
2026-07-24	1.0200	1.1200	0.9600	0.9800	+3.158%	1,883	19,301	-50.000%
2026-07-23	0.9900	0.9900	0.9000	0.9500	-13.636%	228	18,282	-48.421%
2026-07-22	1.2000	1.2600	1.0700	1.1000	+5.769%	151	18,261	-55.455%
2026-07-21	0.9900	1.1100	0.9100	1.0400	+20.930%	245	18,245	-52.885%
2026-07-20	1.0300	1.0300	0.8600	0.8600	-19.626%	346	18,275	-43.023%
2026-07-17	0.9100	1.1900	0.9100	1.0700	+8.081%	170	18,253	-54.206%
2026-07-16	0.9800	1.0500	0.9800	0.9900	-1.000%	337	18,234	-50.505%
2026-07-15	0.9300	1.0800	0.8800	1.0000	+14.943%	284	18,203	-51.000%
2026-07-14	0.9300	0.9300	0.8200	0.8700	-2.247%	129	18,086	-43.678%
2026-07-13	0.9600	1.0600	0.8900	0.8900	-9.184%	253	18,080	-44.944%
2026-07-10	0.8000	1.0100	0.8000	0.9800	+25.641%	570	18,001	-50.000%
2026-07-09	0.7600	0.8200	0.7200	0.7800	+5.405%	298	17,730	-37.179%
2026-07-08	0.6600	0.7500	0.6500	0.7400	-7.500%	372	17,626	-33.784%
2026-07-07	0.8700	0.8700	0.7800	0.8000	-13.043%	608	17,567	-38.750%
2026-07-06	0.7500	0.9400	0.6900	0.9200	+33.333%	2,385	17,514	-46.739%
2026-07-02	0.9400	0.9500	0.6600	0.6900	-22.472%	715	17,004	-28.986%
2026-07-01	0.8900	0.9600	0.7900	0.8900	-6.316%	607	17,004	-44.944%
2026-06-30	1.0500	1.0700	0.9500	0.9500	-18.103%	178	16,814	-48.421%
2026-06-29	1.0900	1.2000	1.0800	1.1600	+4.505%	145	16,756	-57.759%
2026-06-26	1.1000	1.3500	1.1000	1.1100	-4.310%	93	16,751	-55.856%
2026-06-25	0.9800	1.2800	0.9800	1.1600	+8.411%	88	16,747	-57.759%
2026-06-24	1.1300	1.2000	0.9800	1.0700	-7.759%	243	16,706	-54.206%
2026-06-23	0.9700	1.2000	0.9700	1.1600	+2.655%	60	16,725	-57.759%
2026-06-22	1.3200	1.4700	1.1300	1.1300	-5.833%	226	16,728	-56.637%
2026-06-18	1.1000	1.2300	1.0300	1.2000	+2.564%	509	16,360	-59.167%
2026-06-17	1.3600	1.4700	1.1300	1.1700	-20.946%	521	16,360	-58.120%
2026-06-16	1.6200	1.7000	1.4600	1.4800	-12.941%	266	16,360	-66.892%
2026-06-15	2.0800	2.0900	1.6700	1.7000	-8.602%	601	16,520	-71.176%
2026-06-12	1.8000	1.8600	1.7000	1.8600	+8.772%	6	16,166	-73.656%
2026-06-11	1.5000	1.7400	1.4100	1.7100	+18.750%	234	16,166	-71.345%
2026-06-10	1.7000	1.7000	1.4400	1.4400	-22.581%	207	16,298	-65.972%
2026-06-09	1.9600	1.9600	1.6100	1.8600	-2.618%	33	16,416	-73.656%
2026-06-08	1.9500	2.0500	1.9100	1.9100	+2.688%	65	16,409	-74.346%
2026-06-05	2.0800	2.0800	1.7300	1.8600	-14.286%	84	16,414	-73.656%
2026-06-04	2.3600	2.3900	2.0900	2.1700	-12.500%	108	16,422	-77.419%
2026-06-03	2.8400	2.8400	2.4700	2.4800	-17.333%	117	16,477	-80.242%
2026-06-02	2.8000	3.2500	2.6500	3.0000	-7.692%	187	16,529	-83.667%
2026-06-01	4.2000	4.2000	3.2500	3.2500	-17.929%	149	16,443	-84.923%
2026-05-29	3.2500	4.2000	3.2500	3.9600	+20.000%	812	16,417	-87.626%
2026-05-28	2.7900	3.3000	2.7800	3.3000	+23.134%	1,568	16,438	-85.152%
2026-05-27	2.5100	2.8000	2.4500	2.6800	+20.721%	330	16,699	-81.716%
2026-05-26	1.8800	2.4200	1.8800	2.2200	+18.085%	798	16,726	-77.928%
2026-05-22	1.1300	1.9000	1.1200	1.8800	+77.358%	2,076	16,267	-73.936%
2026-05-21	0.8300	1.1200	0.8300	1.0600	+27.711%	791	16,057	-53.774%
2026-05-20	0.8200	0.8900	0.7900	0.8300	+3.750%	156	16,057	-40.964%
2026-05-19	0.7500	0.8500	0.6500	0.8000	0.000%	1,195	16,160	-38.750%
2026-05-18	1.0000	1.2300	0.7800	0.8000	-20.792%	2,946	16,160	-38.750%
2026-05-15	1.3600	1.3800	0.9600	1.0100	-38.037%	3,098	16,160	-51.485%
2026-05-14	1.2200	1.9500	1.1500	1.6300	+52.336%	1,742	14,778	-69.939%
2026-05-13	0.2900	1.2900	0.2900	1.0700	+256.667%	11,697	12,442	-54.206%
2026-05-12	0.2300	0.3000	0.2300	0.3000	+11.111%	211	12,442	+63.333%
2026-05-11	0.3200	0.3200	0.2500	0.2700	-12.903%	1,184	12,442	+81.481%
2026-05-08	0.2800	0.3200	0.2800	0.3100	+14.815%	553	12,591	+58.065%
2026-05-07	0.3100	0.3100	0.2700	0.2700	-10.000%	221	12,364	+81.481%
2026-05-06	0.2600	0.3100	0.2500	0.3000	+42.857%	427	12,348	+63.333%
2026-05-05	0.1900	0.2200	0.1800	0.2100	+10.526%	337	12,098	+133.333%
2026-05-04	0.2300	0.2400	0.1700	0.1900	-26.923%	356	12,080	+157.895%
2026-05-01	0.2800	0.2800	0.2300	0.2600	-10.345%	248	12,120	+88.462%
2026-04-30	0.2600	0.2900	0.1900	0.2900	-25.641%	1,198	12,120	+68.966%
2026-04-29	0.4400	0.4400	0.3500	0.3900	-9.302%	1,190	11,795	+25.641%
2026-04-28	0.4400	0.4700	0.4100	0.4300	-12.245%	1,268	11,859	+13.953%
2026-04-27	0.4400	0.5100	0.4200	0.4900	+6.522%	213	10,942	0.000%
2026-04-24	0.4500	0.4600	0.4200	0.4600	-6.122%	882	10,788	+6.522%
2026-04-23	0.5400	0.5400	0.4600	0.4900	-5.769%	115	10,572	0.000%
2026-04-22	0.5700	0.6000	0.5100	0.5200	-10.345%	1,158	10,501	-5.769%
2026-04-21	0.6000	0.6800	0.5800	0.5800	0.000%	557	10,207	-15.517%
2026-04-20	0.5900	0.6000	0.5700	0.5800	-4.918%	156	10,207	-15.517%
2026-04-17	0.5400	0.6900	0.5400	0.6100	+32.609%	658	10,150	-19.672%
2026-04-16	0.5600	0.5700	0.4600	0.4600	-19.298%	257	9,810	+6.522%
2026-04-15	0.5100	0.5800	0.4700	0.5700	+1.786%	1,831	9,810	-14.035%
2026-04-14	0.4300	0.5700	0.4300	0.5600	+43.590%	1,553	8,404	-12.500%
2026-04-13	0.3700	0.4000	0.3400	0.3900	+2.632%	533	7,295	+25.641%
2026-04-10	0.4500	0.4800	0.3800	0.3800	-9.524%	147	6,839	+28.947%
2026-04-09	0.3600	0.4400	0.3600	0.4200	0.000%	121	6,778	+16.667%
2026-04-08	0.3700	0.4300	0.3600	0.4200	+44.828%	640	6,769	+16.667%
2026-04-07	0.2700	0.3000	0.2600	0.2900	0.000%	207	6,293	+68.966%
2026-04-06	0.3000	0.3000	0.2700	0.2900	-9.375%	150	6,183	+68.966%
2026-04-02	0.3300	0.3300	0.2900	0.3200	0.000%	30	6,061	+53.125%
2026-04-01	0.3000	0.3300	0.3000	0.3200	+10.345%	642	6,061	+53.125%
2026-03-31	0.3300	0.3300	0.2600	0.2900	+20.833%	353	6,078	+68.966%
2026-03-30	0.2900	0.3000	0.2400	0.2400	-17.241%	1,050	5,880	+104.167%
2026-03-27	0.3200	0.3200	0.2900	0.2900	-14.706%	349	5,571	+68.966%
2026-03-26	0.3600	0.3600	0.3200	0.3400	-5.556%	317	5,570	+44.118%
2026-03-25	0.4100	0.4200	0.3600	0.3600	-7.692%	89	5,426	+36.111%
2026-03-24	0.3700	0.4200	0.3400	0.3900	-2.500%	286	5,425	+25.641%
2026-03-23	0.4300	0.4600	0.4000	0.4000	+17.647%	808	5,344	+22.500%
2026-03-20	0.3700	0.3700	0.3400	0.3400	-10.526%	104	5,258	+44.118%
2026-03-19	0.3900	0.4100	0.3700	0.3800	-7.317%	154	5,293	+28.947%
2026-03-18	0.4700	0.4800	0.4100	0.4100	-8.889%	133	5,306	+19.512%
2026-03-17	0.4300	0.4900	0.4200	0.4500	+7.143%	231	5,317	+8.889%
2026-03-16	0.4500	0.4600	0.4100	0.4200	-6.667%	89	5,198	+16.667%
2026-03-13	0.4700	0.4900	0.4500	0.4500	-10.000%	139	5,138	+8.889%
2026-03-12	0.5200	0.5600	0.5000	0.5000	-3.846%	19	5,121	-2.000%
2026-03-11	0.6000	0.6000	0.5100	0.5200	-13.333%	113	5,108	-5.769%
2026-03-10	0.5700	0.6800	0.5700	0.6000	+7.143%	210	5,001	-18.333%
2026-03-09	0.4900	0.5600	0.4800	0.5600	0.000%	842	4,972	-12.500%
2026-03-06	0.5700	0.5700	0.5300	0.5600	-6.667%	406	4,340	-12.500%
2026-03-05	0.7700	0.7700	0.6000	0.6000	-27.711%	315	4,596	-18.333%
2026-03-04	0.9200	0.9200	0.8300	0.8300	+10.667%	791	4,672	-40.964%
2026-03-03	0.9500	0.9800	0.6100	0.7500	-28.571%	379	4,458	-34.667%
2026-03-02	1.3900	1.3900	0.9900	1.0500	-25.532%	497	4,495	-53.333%
2026-02-27	1.5900	1.6300	1.4100	1.4100	-11.875%	676	4,366	-65.248%
2026-02-26	1.8000	1.8100	1.5700	1.6000	-0.621%	55	4,540	-69.375%
2026-02-25	1.4500	1.6500	1.4500	1.6100	+6.623%	143	4,507	-69.565%
2026-02-24	1.3800	1.5800	1.3800	1.5100	+27.966%	322	4,507	-67.550%
2026-02-23	1.3400	1.3500	1.1400	1.1800	-12.593%	667	4,276	-58.475%
2026-02-20	1.2000	1.3500	1.2000	1.3500	+12.500%	145	3,673	-63.704%
2026-02-19	1.2500	1.2600	1.2000	1.2000	-4.000%	31	3,635	-59.167%
2026-02-18	1.3300	1.4000	1.2400	1.2500	-10.714%	114	3,614	-60.800%
2026-02-17	1.3500	1.4000	1.3500	1.4000	-2.098%	61	3,551	-65.000%
2026-02-13	1.4600	1.5600	1.4000	1.4300	+10.853%	169	3,362	-65.734%
2026-02-12	1.1500	1.4300	1.1500	1.2900	+12.174%	1,756	3,362	-62.016%
2026-02-11	1.0900	1.2200	1.0500	1.1500	+4.545%	171	1,810	-57.391%
2026-02-10	1.1900	1.1900	1.0900	1.1000	-2.655%	648	1,794	-55.455%
2026-02-09	1.2200	1.2200	1.1000	1.1300	-8.130%	134	1,522	-56.637%
2026-02-06	1.1000	1.2300	1.1000	1.2300	+3.361%	133	1,504	-60.163%
2026-02-05	1.1400	1.2200	1.1100	1.1900	-4.800%	76	1,395	-58.824%
2026-02-04	1.2500	1.3700	1.2500	1.2500	+3.306%	25	1,356	-60.800%
2026-02-03	1.2700	1.3000	1.1900	1.2100	-1.626%	161	1,352	-59.504%
2026-02-02	1.2900	1.2900	1.2200	1.2300	-3.906%	60	1,330	-60.163%
2026-01-30	1.3100	1.3100	1.2800	1.2800	-5.882%	10	1,285	-61.719%
2026-01-29	1.3000	1.4100	1.2700	1.3600	+7.087%	469	1,276	-63.971%
2026-01-28	1.2700	1.2700	1.2500	1.2700	-2.308%	7	1,041	-61.417%
2026-01-27	1.2100	1.3000	1.1300	1.3000	+21.495%	67	1,034	-62.308%
2026-01-26	1.0900	1.0900	1.0100	1.0700	-3.604%	16	1,008	-54.206%
2026-01-23	1.1800	1.1800	1.1100	1.1100	-8.264%	100	1,000	-55.856%
2026-01-22	1.2900	1.2900	1.2100	1.2100	-1.626%	22	907	-59.504%
2026-01-21	1.1000	1.2300	1.1000	1.2300	+26.804%	647	889	-60.163%
2026-01-20	1.1700	1.1700	0.9700	0.9700	-17.094%	137	327	-49.485%
2026-01-16	1.2600	1.2600	1.1700	1.1700	-10.000%	45	253	-58.120%
2026-01-15	1.3600	1.3600	1.3000	1.3000	0.000%	256	253	-62.308%