Dark

F20260918C16
F Sep 18 2026 16.00 Call (F260918C00016000)
option OPRA

EOD

Aug 13, 2026

0.06000.000%(0.0000)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0900	0.0600	0.0600	0.000%	138	32,072	0.000%
2026-08-12	0.0700	0.0800	0.0600	0.0600	-33.333%	139	32,046	0.000%
2026-08-11	0.0800	0.1100	0.0700	0.0900	0.000%	298	32,046	-33.333%
2026-08-10	0.0800	0.1000	0.0700	0.0900	-10.000%	1,009	31,958	-33.333%
2026-08-07	0.0800	0.1100	0.0800	0.1000	+25.000%	231	31,836	-40.000%
2026-08-06	0.1400	0.1400	0.0800	0.0800	-38.462%	535	31,866	-25.000%
2026-08-05	0.1600	0.2100	0.1300	0.1300	-23.529%	525	32,133	-53.846%
2026-08-04	0.2000	0.2000	0.1200	0.1700	-15.000%	5,530	32,074	-64.706%
2026-08-03	0.2900	0.3300	0.1800	0.2000	-23.077%	1,307	32,095	-70.000%
2026-07-31	0.3500	0.3600	0.2100	0.2600	-21.212%	1,420	31,897	-76.923%
2026-07-30	0.4800	0.4800	0.2700	0.3300	-31.250%	2,237	31,082	-81.818%
2026-07-29	0.6200	1.0100	0.4800	0.4800	+2.128%	2,100	30,990	-87.500%
2026-07-28	0.4100	0.4800	0.3800	0.4700	+17.500%	2,257	31,254	-87.234%
2026-07-27	0.4300	0.4300	0.3200	0.4000	+29.032%	622	31,860	-85.000%
2026-07-24	0.3000	0.3500	0.3000	0.3100	+3.333%	1,822	31,765	-80.645%
2026-07-23	0.2800	0.3000	0.2800	0.3000	-16.667%	214	30,631	-80.000%
2026-07-22	0.3700	0.4400	0.3600	0.3600	+5.882%	190	30,714	-83.333%
2026-07-21	0.3000	0.3700	0.2900	0.3400	+21.429%	212	30,665	-82.353%
2026-07-20	0.3600	0.3600	0.2800	0.2800	-28.205%	947	30,557	-78.571%
2026-07-17	0.3000	0.4300	0.2600	0.3900	+21.875%	878	29,749	-84.615%
2026-07-16	0.3500	0.3700	0.3100	0.3200	-8.571%	281	29,752	-81.250%
2026-07-15	0.3000	0.4000	0.2900	0.3500	+20.690%	386	29,555	-82.857%
2026-07-14	0.3200	0.3200	0.2700	0.2900	-9.375%	330	29,559	-79.310%
2026-07-13	0.3600	0.3800	0.3000	0.3200	-8.571%	360	29,695	-81.250%
2026-07-10	0.3000	0.3600	0.3000	0.3500	+25.000%	582	29,656	-82.857%
2026-07-09	0.2600	0.2900	0.2400	0.2800	+16.667%	258	29,128	-78.571%
2026-07-08	0.2400	0.2900	0.2300	0.2400	-11.111%	299	28,962	-75.000%
2026-07-07	0.3500	0.3500	0.2700	0.2700	-18.182%	285	28,956	-77.778%
2026-07-06	0.3100	0.3400	0.2800	0.3300	+32.000%	2,060	29,045	-81.818%
2026-07-02	0.3100	0.3100	0.2300	0.2500	-24.242%	166	29,328	-76.000%
2026-07-01	0.3500	0.3500	0.3000	0.3300	-8.333%	85	29,328	-81.818%
2026-06-30	0.4000	0.4500	0.3600	0.3600	-18.182%	351	29,310	-83.333%
2026-06-29	0.4500	0.4900	0.4000	0.4400	-2.222%	115	29,348	-86.364%
2026-06-26	0.4800	0.5800	0.4500	0.4500	-8.163%	351	29,331	-86.667%
2026-06-25	0.4800	0.5500	0.4500	0.4900	+16.667%	410	29,183	-87.755%
2026-06-24	0.4500	0.4600	0.3900	0.4200	-10.638%	452	29,208	-85.714%
2026-06-23	0.4300	0.5100	0.4300	0.4700	-7.843%	330	29,034	-87.234%
2026-06-22	0.5700	0.6900	0.4800	0.5100	-5.556%	930	29,105	-88.235%
2026-06-18	0.5100	0.5500	0.4500	0.5400	+5.882%	607	28,913	-88.889%
2026-06-17	0.7200	0.7200	0.5000	0.5100	-25.000%	724	28,913	-88.235%
2026-06-16	0.7600	0.7600	0.6700	0.6800	-16.049%	960	28,913	-91.176%
2026-06-15	1.0300	1.0600	0.8100	0.8100	-8.989%	336	28,261	-92.593%
2026-06-12	0.9200	0.9900	0.8200	0.8900	+2.299%	839	28,153	-93.258%
2026-06-11	0.6600	0.8700	0.6500	0.8700	+26.087%	401	27,786	-93.103%
2026-06-10	0.8400	0.8800	0.6800	0.6900	-24.176%	209	27,470	-91.304%
2026-06-09	1.0900	1.1100	0.8100	0.9100	-9.000%	551	27,391	-93.407%
2026-06-08	1.0500	1.0800	0.9800	1.0000	+2.041%	229	27,214	-94.000%
2026-06-05	1.0400	1.0500	0.8800	0.9800	-14.783%	2,701	27,181	-93.878%
2026-06-04	1.3700	1.3700	1.1500	1.1500	-19.014%	512	28,626	-94.783%
2026-06-03	1.6000	1.6000	1.3800	1.4200	-20.670%	361	28,421	-95.775%
2026-06-02	2.0000	2.0600	1.5300	1.7900	-13.527%	562	28,418	-96.648%
2026-06-01	2.4400	2.4400	2.0400	2.0700	-20.690%	617	28,351	-97.101%
2026-05-29	1.9700	2.8500	1.9700	2.6100	+26.699%	1,144	28,436	-97.701%
2026-05-28	1.6700	2.1000	1.6600	2.0600	+31.210%	1,043	28,548	-97.087%
2026-05-27	1.4600	1.7000	1.4600	1.5700	+20.769%	4,255	28,553	-96.178%
2026-05-26	1.0500	1.4300	1.0000	1.3000	+30.000%	2,171	26,039	-95.385%
2026-05-22	0.5600	1.0400	0.5600	1.0000	+100.000%	2,785	25,042	-94.000%
2026-05-21	0.3800	0.5400	0.3500	0.5000	+38.889%	15,293	11,575	-88.000%
2026-05-20	0.3500	0.3900	0.3500	0.3600	-5.263%	627	11,575	-83.333%
2026-05-19	0.3300	0.4000	0.3000	0.3800	+2.703%	304	10,068	-84.211%
2026-05-18	0.5600	0.6300	0.3500	0.3700	-24.490%	1,461	10,068	-83.784%
2026-05-15	0.6700	0.7000	0.4600	0.4900	-46.154%	2,264	10,068	-87.755%
2026-05-14	0.5100	1.0900	0.5000	0.9100	+78.431%	4,106	10,197	-93.407%
2026-05-13	0.1100	0.6200	0.1100	0.5100	+410.000%	4,419	5,215	-88.235%
2026-05-12	0.0900	0.1000	0.0900	0.1000	-9.091%	6	5,215	-40.000%
2026-05-11	0.0900	0.1100	0.0900	0.1100	+10.000%	42	5,215	-45.455%
2026-05-08	0.0900	0.1000	0.0900	0.1000	+11.111%	115	5,213	-40.000%
2026-05-07	0.1000	0.1000	0.0900	0.0900	0.000%	108	5,245	-33.333%
2026-05-06	0.0900	0.0900	0.0800	0.0900	+50.000%	132	5,245	-33.333%
2026-05-05	0.0600	0.0800	0.0600	0.0600	0.000%	140	5,171	0.000%
2026-05-04	0.0600	0.0700	0.0500	0.0600	-25.000%	167	5,148	0.000%
2026-05-01	0.0900	0.0900	0.0700	0.0800	-11.111%	151	5,152	-25.000%
2026-04-30	0.1000	0.1000	0.0700	0.0900	-25.000%	227	5,152	-33.333%
2026-04-29	0.1300	0.1300	0.1200	0.1200	-29.412%	123	5,346	-50.000%
2026-04-27	0.1600	0.1700	0.1500	0.1700	+13.333%	30	5,345	-64.706%
2026-04-24	0.1500	0.1500	0.1400	0.1500	-16.667%	8	5,318	-60.000%
2026-04-23	0.1900	0.1900	0.1700	0.1800	+5.882%	5	5,316	-66.667%
2026-04-22	0.1800	0.1800	0.1600	0.1700	-15.000%	45	5,318	-64.706%
2026-04-21	0.2000	0.2200	0.2000	0.2000	+5.263%	102	5,281	-70.000%
2026-04-20	0.1800	0.1900	0.1800	0.1900	-5.000%	28	5,281	-68.421%
2026-04-17	0.2100	0.2300	0.2000	0.2000	+42.857%	321	5,275	-70.000%
2026-04-16	0.2000	0.2000	0.1400	0.1400	-22.222%	2	4,965	-57.143%
2026-04-15	0.1800	0.1800	0.1800	0.1800	0.000%	2	4,965	-66.667%
2026-04-14	0.1400	0.1800	0.1400	0.1800	+38.462%	35	4,965	-66.667%
2026-04-10	0.1500	0.1500	0.1100	0.1300	0.000%	57	4,938	-53.846%
2026-04-09	0.1300	0.1300	0.1300	0.1300	-7.143%	104	4,937	-53.846%
2026-04-08	0.1300	0.1400	0.1100	0.1400	+27.273%	98	4,941	-57.143%
2026-04-06	0.1100	0.1100	0.1100	0.1100	0.000%	14	4,898	-45.455%
2026-04-02	0.1100	0.1200	0.1000	0.1100	0.000%	32	4,938	-45.455%
2026-04-01	0.1000	0.1100	0.1000	0.1100	0.000%	24	4,938	-45.455%
2026-03-31	0.1000	0.1100	0.1000	0.1100	+22.222%	65	4,941	-45.455%
2026-03-30	0.1000	0.1000	0.0900	0.0900	-18.182%	44	4,959	-33.333%
2026-03-27	0.1200	0.1200	0.1100	0.1100	-8.333%	100	4,959	-45.455%
2026-03-26	0.1300	0.1300	0.1200	0.1200	-7.692%	14	5,059	-50.000%
2026-03-25	0.1400	0.1500	0.1300	0.1300	-7.143%	40	5,049	-53.846%
2026-03-24	0.1600	0.1600	0.1300	0.1400	0.000%	51	5,016	-57.143%
2026-03-23	0.1600	0.1600	0.1400	0.1400	-6.667%	358	4,985	-57.143%
2026-03-20	0.1700	0.1700	0.1500	0.1500	0.000%	7	4,716	-60.000%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-6.250%	31	4,718	-60.000%
2026-03-18	0.1700	0.1700	0.1600	0.1600	-11.111%	9	4,747	-62.500%
2026-03-17	0.1900	0.2100	0.1800	0.1800	+5.882%	52	4,742	-66.667%
2026-03-16	0.1900	0.1900	0.1600	0.1700	-10.526%	44	4,755	-64.706%
2026-03-13	0.2100	0.2100	0.1800	0.1900	-5.000%	83	4,781	-68.421%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-9.091%	10	4,792	-70.000%
2026-03-11	0.2500	0.2500	0.2200	0.2200	-15.385%	154	4,802	-72.727%
2026-03-10	0.2300	0.2700	0.2300	0.2600	+18.182%	195	4,873	-76.923%
2026-03-09	0.2200	0.2300	0.2000	0.2200	-8.333%	73	4,733	-72.727%
2026-03-06	0.2500	0.2500	0.2200	0.2400	-11.111%	183	4,785	-75.000%
2026-03-05	0.3200	0.3200	0.2500	0.2700	-22.857%	276	4,770	-77.778%
2026-03-04	0.4200	0.4200	0.3500	0.3500	+2.941%	376	4,675	-82.857%
2026-03-03	0.4100	0.4100	0.3400	0.3400	-30.612%	309	4,795	-82.353%
2026-03-02	0.6000	0.6000	0.4300	0.4900	-30.986%	165	4,970	-87.755%
2026-02-27	0.7700	0.8000	0.7000	0.7100	-8.974%	368	4,993	-91.549%
2026-02-26	0.8100	0.9100	0.7500	0.7800	+1.299%	431	5,204	-92.308%
2026-02-25	0.7000	0.8200	0.7000	0.7700	+11.594%	238	5,114	-92.208%
2026-02-24	0.7500	0.7500	0.6900	0.6900	+35.294%	630	5,114	-91.304%
2026-02-23	0.5100	0.5100	0.5100	0.5100	-13.559%	11	4,575	-88.235%
2026-02-20	0.5600	0.5900	0.5300	0.5900	+15.686%	8	4,564	-89.831%
2026-02-19	0.5600	0.5800	0.5100	0.5100	-17.742%	425	4,427	-88.235%
2026-02-18	0.6200	0.6300	0.6200	0.6200	-4.615%	27	4,004	-90.323%
2026-02-17	0.6700	0.6700	0.6200	0.6500	-2.985%	326	3,999	-90.769%
2026-02-13	0.6300	0.7500	0.6300	0.6700	+13.559%	207	3,755	-91.045%
2026-02-12	0.6000	0.6700	0.5600	0.5900	+18.000%	1,926	3,755	-89.831%
2026-02-11	0.5000	0.5100	0.4300	0.5000	-1.961%	28	1,597	-88.000%
2026-02-10	0.5000	0.5300	0.5000	0.5100	0.000%	42	1,583	-88.235%
2026-02-09	0.5500	0.5500	0.4600	0.5100	-7.273%	512	1,552	-88.235%
2026-02-06	0.5500	0.5500	0.5000	0.5500	-1.786%	64	1,181	-89.091%
2026-02-05	0.5000	0.5600	0.5000	0.5600	-6.667%	223	1,191	-89.286%
2026-02-04	0.6400	0.6400	0.6000	0.6000	+3.448%	9	1,047	-90.000%
2026-02-03	0.6000	0.6300	0.5800	0.5800	+1.754%	361	1,042	-89.655%
2026-02-02	0.5700	0.5700	0.5500	0.5700	-12.308%	12	822	-89.474%
2026-01-29	0.6200	0.6500	0.6100	0.6500	+12.069%	170	810	-90.769%
2026-01-28	0.5700	0.6000	0.5700	0.5800	-3.333%	84	796	-89.655%
2026-01-27	0.5400	0.6000	0.5400	0.6000	+22.449%	82	712	-90.000%
2026-01-26	0.5800	0.5800	0.4900	0.4900	-5.769%	3	630	-87.755%
2026-01-23	0.5300	0.5300	0.5200	0.5200	-11.864%	6	628	-88.462%
2026-01-22	0.5800	0.5900	0.5800	0.5900	+5.357%	10	622	-89.831%
2026-01-21	0.5000	0.5600	0.5000	0.5600	+21.739%	160	611	-89.286%
2026-01-20	0.5000	0.5000	0.4600	0.4600	-14.815%	11	494	-86.957%
2026-01-16	0.6500	0.6500	0.5400	0.5400	-15.625%	298	202	-88.889%
2026-01-15	0.6300	0.6800	0.5700	0.6400	0.000%	216	202	-90.625%