Dark

F20260918C17
F Sep 18 2026 17.00 Call (F260918C00017000)
option OPRA

EOD

Aug 13, 2026

0.03000.000%(0.0000)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0400	0.0300	0.0300	0.000%	171	46,524	0.000%
2026-08-12	0.0400	0.0400	0.0300	0.0300	0.000%	814	46,683	0.000%
2026-08-11	0.0400	0.0500	0.0300	0.0300	-25.000%	35	47,458	0.000%
2026-08-10	0.0300	0.0500	0.0300	0.0400	-20.000%	112	47,470	-25.000%
2026-08-07	0.0500	0.0500	0.0400	0.0500	+25.000%	351	47,518	-40.000%
2026-08-06	0.0400	0.0700	0.0300	0.0400	-42.857%	1,866	47,422	-25.000%
2026-08-05	0.1200	0.1200	0.0600	0.0700	-12.500%	2,677	48,331	-57.143%
2026-08-04	0.1000	0.1000	0.0500	0.0800	-11.111%	490	48,094	-62.500%
2026-08-03	0.1700	0.1800	0.0800	0.0900	-35.714%	493	48,062	-66.667%
2026-07-31	0.1600	0.1700	0.1100	0.1400	-17.647%	445	48,053	-78.571%
2026-07-30	0.2800	0.2800	0.1100	0.1700	-34.615%	3,320	48,036	-82.353%
2026-07-29	0.2900	0.5700	0.2200	0.2600	-3.704%	3,925	45,968	-88.462%
2026-07-28	0.2500	0.2700	0.2100	0.2700	+35.000%	601	44,633	-88.889%
2026-07-27	0.2500	0.2500	0.1700	0.2000	+25.000%	1,158	44,442	-85.000%
2026-07-24	0.1900	0.1900	0.1500	0.1600	0.000%	89	45,255	-81.250%
2026-07-23	0.1700	0.1800	0.1400	0.1600	-20.000%	1,452	45,257	-81.250%
2026-07-22	0.2200	0.2500	0.2000	0.2000	+11.111%	960	45,192	-85.000%
2026-07-21	0.1800	0.2100	0.1700	0.1800	+12.500%	426	45,092	-83.333%
2026-07-20	0.2000	0.2000	0.1600	0.1600	-27.273%	1,348	45,109	-81.250%
2026-07-17	0.2000	0.2400	0.2000	0.2200	+22.222%	1,056	44,313	-86.364%
2026-07-16	0.2000	0.2200	0.1700	0.1800	-14.286%	147	44,235	-83.333%
2026-07-15	0.1800	0.2300	0.1800	0.2100	+23.529%	314	44,255	-85.714%
2026-07-14	0.2000	0.2000	0.1600	0.1700	-10.526%	73	44,310	-82.353%
2026-07-13	0.1700	0.2300	0.1700	0.1900	-13.636%	229	44,344	-84.211%
2026-07-10	0.1600	0.2300	0.1600	0.2200	+22.222%	370	44,267	-86.364%
2026-07-09	0.1700	0.1800	0.1500	0.1800	+12.500%	30	44,212	-83.333%
2026-07-08	0.1600	0.1600	0.1400	0.1600	-15.789%	26	44,202	-81.250%
2026-07-07	0.1900	0.1900	0.1700	0.1900	-5.000%	137	44,199	-84.211%
2026-07-06	0.1600	0.2100	0.1600	0.2000	+25.000%	678	44,239	-85.000%
2026-07-02	0.1900	0.2000	0.1500	0.1600	-27.273%	495	43,879	-81.250%
2026-07-01	0.2100	0.2400	0.1700	0.2200	+4.762%	135	43,879	-86.364%
2026-06-30	0.2700	0.2700	0.2100	0.2100	-25.000%	457	43,877	-85.714%
2026-06-29	0.3000	0.3100	0.2600	0.2800	-3.448%	125	43,880	-89.286%
2026-06-26	0.3100	0.3700	0.2900	0.2900	-9.375%	594	43,895	-89.655%
2026-06-25	0.2800	0.3700	0.2700	0.3200	+23.077%	431	43,729	-90.625%
2026-06-24	0.2900	0.3000	0.2500	0.2600	-16.129%	514	43,832	-88.462%
2026-06-23	0.2900	0.3200	0.2900	0.3100	-8.824%	152	43,650	-90.323%
2026-06-22	0.3900	0.4400	0.3200	0.3400	-8.108%	2,170	43,662	-91.176%
2026-06-18	0.3200	0.3700	0.2900	0.3700	+8.824%	995	43,530	-91.892%
2026-06-17	0.4700	0.4700	0.3400	0.3400	-26.087%	794	43,530	-91.176%
2026-06-16	0.5000	0.5600	0.4500	0.4600	-17.857%	599	43,530	-93.478%
2026-06-15	0.7700	0.8000	0.5600	0.5600	-11.111%	1,024	43,607	-94.643%
2026-06-12	0.6100	0.6900	0.5700	0.6300	+6.780%	1,010	43,078	-95.238%
2026-06-11	0.4500	0.5900	0.4200	0.5900	+25.532%	1,306	42,361	-94.915%
2026-06-10	0.5800	0.5800	0.4700	0.4700	-30.882%	425	42,604	-93.617%
2026-06-09	0.7100	0.8400	0.5600	0.6800	-2.857%	1,726	42,304	-95.588%
2026-06-08	0.7700	0.7700	0.7000	0.7000	+4.478%	162	41,750	-95.714%
2026-06-05	0.8000	0.8100	0.6000	0.6700	-19.277%	5,790	41,753	-95.522%
2026-06-04	0.9500	1.0700	0.8200	0.8300	-21.698%	1,262	42,584	-96.386%
2026-06-03	1.2300	1.2500	1.0400	1.0600	-20.301%	257	42,343	-97.170%
2026-06-02	1.3800	1.6200	1.1400	1.3300	-16.875%	6,943	42,445	-97.744%
2026-06-01	1.8700	2.1100	1.5800	1.6000	-24.171%	3,226	39,116	-98.125%
2026-05-29	1.7100	2.3000	1.7100	2.1100	+31.056%	3,168	39,520	-98.578%
2026-05-28	1.3000	1.6300	1.2600	1.6100	+27.778%	5,110	38,273	-98.137%
2026-05-27	1.1500	1.3100	1.1000	1.2600	+28.571%	2,441	36,746	-97.619%
2026-05-26	0.8100	1.1000	0.7100	0.9800	+32.432%	1,967	35,597	-96.939%
2026-05-22	0.4700	0.7800	0.4600	0.7400	+111.429%	22,668	16,298	-95.946%
2026-05-21	0.2600	0.3800	0.2500	0.3500	+40.000%	280	16,284	-91.429%
2026-05-20	0.2400	0.2800	0.2400	0.2500	-3.846%	742	16,284	-88.000%
2026-05-19	0.2400	0.2800	0.2100	0.2600	0.000%	287	13,094	-88.462%
2026-05-18	0.4100	0.4100	0.2500	0.2600	-27.778%	3,464	13,094	-88.462%
2026-05-15	0.5500	0.5500	0.3400	0.3600	-44.615%	962	13,094	-91.667%
2026-05-14	0.3600	0.8000	0.3600	0.6500	+85.714%	2,009	12,756	-95.385%
2026-05-13	0.0600	0.4400	0.0600	0.3500	+483.333%	3,884	10,602	-91.429%
2026-05-12	0.0600	0.0600	0.0500	0.0600	+20.000%	1,743	10,602	-50.000%
2026-05-11	0.0500	0.0600	0.0500	0.0500	0.000%	218	10,602	-40.000%
2026-05-08	0.0600	0.0600	0.0500	0.0500	0.000%	99	10,589	-40.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	0.000%	7	10,570	-40.000%
2026-05-06	0.0300	0.0600	0.0300	0.0500	0.000%	33	10,565	-40.000%
2026-05-04	0.0500	0.0500	0.0500	0.0500	+25.000%	1	10,544	-40.000%
2026-05-01	0.0600	0.0600	0.0400	0.0400	-33.333%	13	10,557	-25.000%
2026-04-30	0.0600	0.0600	0.0400	0.0600	-25.000%	313	10,557	-50.000%
2026-04-29	0.0800	0.0800	0.0800	0.0800	0.000%	15	10,552	-62.500%
2026-04-28	0.0900	0.0900	0.0800	0.0800	0.000%	15	10,567	-62.500%
2026-04-23	0.1000	0.1000	0.0800	0.0800	-33.333%	12	10,566	-62.500%
2026-04-20	0.1100	0.1200	0.1000	0.1200	0.000%	17	10,562	-75.000%
2026-04-17	0.1000	0.1300	0.1000	0.1200	+33.333%	43	10,552	-75.000%
2026-04-16	0.0900	0.0900	0.0900	0.0900	-10.000%	10	10,575	-66.667%
2026-04-14	0.0900	0.1100	0.0900	0.1000	+11.111%	36	10,574	-70.000%
2026-04-13	0.0900	0.0900	0.0900	0.0900	+12.500%	1	10,541	-66.667%
2026-04-09	0.0800	0.0800	0.0800	0.0800	0.000%	2	10,545	-62.500%
2026-04-08	0.0700	0.0900	0.0700	0.0800	+33.333%	84	10,543	-62.500%
2026-04-06	0.0600	0.0700	0.0600	0.0600	-14.286%	28	10,464	-50.000%
2026-04-02	0.1000	0.1000	0.0700	0.0700	-12.500%	28	10,477	-57.143%
2026-04-01	0.0700	0.0800	0.0700	0.0800	+14.286%	27	10,477	-62.500%
2026-03-31	0.0800	0.0800	0.0700	0.0700	+16.667%	390	10,478	-57.143%
2026-03-30	0.0600	0.0700	0.0600	0.0600	-14.286%	5	10,606	-50.000%
2026-03-27	0.0700	0.0700	0.0700	0.0700	-12.500%	8	10,605	-57.143%
2026-03-26	0.0800	0.0800	0.0800	0.0800	-11.111%	1	10,613	-62.500%
2026-03-25	0.1000	0.1000	0.0900	0.0900	-10.000%	24	10,613	-66.667%
2026-03-23	0.1100	0.1100	0.0900	0.1000	0.000%	374	10,604	-70.000%
2026-03-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	10,464	-70.000%
2026-03-19	0.1000	0.1100	0.1000	0.1000	0.000%	870	10,466	-70.000%
2026-03-18	0.1200	0.1200	0.1000	0.1000	-16.667%	41	10,492	-70.000%
2026-03-17	0.1300	0.1300	0.1200	0.1200	0.000%	11	10,511	-75.000%
2026-03-16	0.1200	0.1200	0.1200	0.1200	-7.692%	2	10,503	-75.000%
2026-03-13	0.1400	0.1400	0.1300	0.1300	-13.333%	837	10,503	-76.923%
2026-03-12	0.1400	0.1500	0.1400	0.1500	+7.143%	10	10,869	-80.000%
2026-03-11	0.1600	0.1600	0.1400	0.1400	-12.500%	15	10,867	-78.571%
2026-03-10	0.1600	0.1800	0.1600	0.1600	+6.667%	33	10,877	-81.250%
2026-03-09	0.1500	0.1500	0.1400	0.1500	-11.765%	7	10,862	-80.000%
2026-03-06	0.1500	0.2100	0.1200	0.1700	-5.556%	33	10,868	-82.353%
2026-03-05	0.2000	0.2000	0.1700	0.1800	-18.182%	124	10,882	-83.333%
2026-03-03	0.2800	0.2800	0.2200	0.2200	-29.032%	172	10,897	-86.364%
2026-03-02	0.3900	0.3900	0.2900	0.3100	-31.111%	171	10,937	-90.323%
2026-02-27	0.4900	0.5000	0.4500	0.4500	-18.182%	62	11,021	-93.333%
2026-02-26	0.5600	0.5800	0.5000	0.5500	+3.774%	140	11,021	-94.545%
2026-02-25	0.5100	0.5500	0.5000	0.5300	+20.455%	16	10,869	-94.340%
2026-02-24	0.4700	0.4900	0.4400	0.4400	+29.412%	147	10,869	-93.182%
2026-02-23	0.3500	0.3500	0.3400	0.3400	-12.821%	15	10,737	-91.176%
2026-02-20	0.3600	0.3900	0.3600	0.3900	+5.405%	203	10,735	-92.308%
2026-02-19	0.3400	0.3800	0.3400	0.3700	+5.714%	7,504	10,735	-91.892%
2026-02-18	0.4400	0.4400	0.3500	0.3500	-18.605%	22	7,737	-91.429%
2026-02-17	0.4300	0.4400	0.4100	0.4300	-2.273%	13	7,728	-93.023%
2026-02-13	0.4400	0.4800	0.4300	0.4400	+18.919%	541	8,152	-93.182%
2026-02-12	0.3500	0.4500	0.3500	0.3700	+19.355%	2,041	8,152	-91.892%
2026-02-11	0.3100	0.3100	0.2900	0.3100	-8.824%	14	6,258	-90.323%
2026-02-10	0.3600	0.3600	0.3400	0.3400	-5.556%	42	6,262	-91.176%
2026-02-09	0.3400	0.3600	0.3400	0.3600	-2.703%	40	6,248	-91.667%
2026-02-05	0.3700	0.3700	0.3700	0.3700	-7.500%	84	6,261	-91.892%
2026-02-04	0.4500	0.4500	0.4000	0.4000	+5.263%	9	6,198	-92.500%
2026-02-03	0.4400	0.4400	0.3800	0.3800	-9.524%	233	6,206	-92.105%
2026-02-02	0.4200	0.4200	0.4200	0.4200	0.000%	13	6,096	-92.857%
2026-01-30	0.4200	0.4200	0.4200	0.4200	-8.696%	1	6,096	-92.857%
2026-01-29	0.4100	0.4600	0.3900	0.4600	+12.195%	553	6,097	-93.478%
2026-01-27	0.3300	0.4100	0.3300	0.4100	+24.242%	61	6,418	-92.683%
2026-01-26	0.3300	0.3300	0.3300	0.3300	-13.158%	1,501	6,402	-90.909%
2026-01-23	0.3800	0.3800	0.3800	0.3800	0.000%	1	6,102	-92.105%
2026-01-22	0.4000	0.4100	0.3800	0.3800	+8.571%	71	6,103	-92.105%
2026-01-21	0.3500	0.3500	0.3500	0.3500	+9.375%	5	6,053	-91.429%
2026-01-20	0.3500	0.3500	0.3200	0.3200	-17.949%	164	6,048	-90.625%
2026-01-16	0.4000	0.4000	0.3900	0.3900	-15.217%	60	6,010	-92.308%
2026-01-15	0.4300	0.4600	0.4300	0.4600	+9.524%	314	6,010	-93.478%
2026-01-14	0.5000	0.5000	0.4200	0.4200	-2.326%	76	6,038	-92.857%
2026-01-13	0.5100	0.5100	0.4300	0.4300	-6.522%	11	6,028	-93.023%
2026-01-12	0.4800	0.4800	0.4600	0.4600	-8.000%	82	6,020	-93.478%
2026-01-09	0.5500	0.5500	0.4900	0.5000	-15.254%	185	5,939	-94.000%
2026-01-08	0.4500	0.6100	0.4500	0.5900	+55.263%	2,226	5,779	-94.915%
2026-01-07	0.3800	0.3800	0.3800	0.3800	-11.628%	3	3,902	-92.105%
2026-01-06	0.3600	0.4300	0.3600	0.4300	+26.471%	59	3,899	-93.023%
2026-01-05	0.3400	0.3500	0.3300	0.3400	-2.857%	12	3,882	-91.176%
2026-01-02	0.3400	0.3500	0.3000	0.3500	+12.903%	23	3,882	-91.429%
2025-12-31	0.3300	0.3300	0.3100	0.3100	-6.061%	67	3,910	-90.323%
2025-12-30	0.3400	0.3500	0.3300	0.3300	-10.811%	21	3,910	-90.909%
2025-12-26	0.4100	0.4100	0.3700	0.3700	-7.500%	50	3,913	-91.892%
2025-12-24	0.3900	0.4000	0.3900	0.4000	+2.564%	15	3,953	-92.500%
2025-12-23	0.4100	0.4100	0.3800	0.3900	-11.364%	27	3,953	-92.308%
2025-12-22	0.4500	0.4700	0.4000	0.4400	+2.326%	126	3,952	-93.182%
2025-12-19	0.4300	0.4500	0.4100	0.4300	+2.381%	13	3,944	-93.023%
2025-12-18	0.4200	0.4300	0.4200	0.4200	-6.667%	31	3,941	-92.857%
2025-12-17	0.4400	0.4500	0.4400	0.4500	-13.462%	22	3,944	-93.333%
2025-12-16	0.5500	0.5800	0.5100	0.5200	-1.887%	20	3,924	-94.231%
2025-12-15	0.5300	0.5300	0.5300	0.5300	-8.621%	5	3,913	-94.340%
2025-12-12	0.5400	0.6000	0.5400	0.5800	+7.407%	34	3,908	-94.828%
2025-12-11	0.4700	0.5400	0.4700	0.5400	+14.894%	8	3,914	-94.444%
2025-12-10	0.4500	0.4700	0.4400	0.4700	+11.905%	90	3,912	-93.617%
2025-12-09	0.4300	0.4300	0.4200	0.4200	+2.439%	5	3,913	-92.857%
2025-12-08	0.4100	0.4200	0.4000	0.4100	-6.818%	36	3,914	-92.683%
2025-12-05	0.4100	0.4500	0.4000	0.4400	-2.222%	47	3,913	-93.182%
2025-12-04	0.4600	0.4600	0.4300	0.4500	+7.143%	4	3,912	-93.333%
2025-12-03	0.4400	0.4400	0.4200	0.4200	+2.439%	51	3,912	-92.857%
2025-12-02	0.4100	0.4100	0.4100	0.4100	-6.818%	1	3,862	-92.683%
2025-12-01	0.4400	0.4400	0.4400	0.4400	-8.333%	1	3,862	-93.182%
2025-11-26	0.4800	0.4800	0.4800	0.4800	+6.667%	1	3,861	-93.750%
2025-11-25	0.4500	0.4500	0.4500	0.4500	+4.651%	6	3,861	-93.333%
2025-11-24	0.4200	0.4300	0.4200	0.4300	+2.381%	8	3,858	-93.023%
2025-11-21	0.3800	0.4300	0.3800	0.4200	0.000%	19	3,862	-92.857%
2025-11-20	0.4200	0.4200	0.4200	0.4200	-6.667%	10	3,860	-92.857%
2025-11-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,860	-93.333%
2025-11-17	0.4800	0.4800	0.4500	0.4500	-15.094%	9	3,860	-93.333%
2025-11-14	0.5000	0.5500	0.5000	0.5300	-3.636%	49	3,851	-94.340%
2025-11-12	0.5500	0.5500	0.5500	0.5500	-5.172%	10	3,849	-94.545%
2025-11-11	0.5100	0.5800	0.5100	0.5800	+20.833%	17	3,849	-94.828%
2025-11-10	0.4800	0.4800	0.4800	0.4800	-7.692%	1	3,836	-93.750%
2025-11-07	0.5200	0.5200	0.4900	0.5200	0.000%	109	3,837	-94.231%
2025-11-06	0.4700	0.5200	0.4700	0.5200	+4.000%	6	3,832	-94.231%
2025-11-05	0.5000	0.5300	0.5000	0.5000	+21.951%	143	3,830	-94.000%
2025-11-04	0.4100	0.4100	0.4100	0.4100	-6.818%	4	3,763	-92.683%
2025-11-03	0.4200	0.4700	0.4200	0.4400	-8.333%	562	3,202	-93.182%
2025-10-30	0.5100	0.5100	0.4400	0.4800	-5.882%	8	3,202	-93.750%
2025-10-29	0.4600	0.5200	0.4600	0.5100	+2.000%	51	3,199	-94.118%
2025-10-27	0.5500	0.5600	0.5000	0.5000	-24.242%	11	3,198	-94.000%
2025-10-24	0.4000	0.6600	0.4000	0.6600	+73.684%	2,849	3,198	-95.455%
2025-10-22	0.3800	0.3800	0.3800	0.3800	+8.571%	4	723	-92.105%
2025-10-21	0.3000	0.3500	0.3000	0.3500	+40.000%	35	722	-91.429%
2025-10-20	0.2500	0.2500	0.2500	0.2500	-13.793%	12	699	-88.000%
2025-10-17	0.2900	0.3200	0.2900	0.2900	+20.833%	6	687	-89.655%
2025-10-14	0.2400	0.2400	0.2400	0.2400	+4.348%	4	686	-87.500%
2025-10-13	0.2500	0.2500	0.2300	0.2300	-4.167%	36	682	-86.957%
2025-10-10	0.2400	0.2400	0.2400	0.2400	-11.111%	1	676	-87.500%
2025-10-08	0.2700	0.2700	0.2600	0.2700	-6.897%	5	676	-88.889%
2025-10-07	0.2900	0.2900	0.2700	0.2900	-27.500%	54	674	-89.655%
2025-10-06	0.3700	0.4100	0.3700	0.4000	+11.111%	16	674	-92.500%
2025-10-03	0.3000	0.3600	0.3000	0.3600	+24.138%	75	671	-91.667%
2025-10-02	0.3000	0.3000	0.2800	0.2900	0.000%	26	646	-89.655%
2025-10-01	0.2700	0.3000	0.2700	0.2900	+11.538%	4	639	-89.655%
2025-09-30	0.2900	0.2900	0.2600	0.2600	-3.704%	10	636	-88.462%
2025-09-29	0.2600	0.3000	0.2600	0.2700	+8.000%	215	634	-88.889%
2025-09-26	0.2000	0.3100	0.2000	0.2500	+25.000%	428	628	-88.000%
2025-09-23	0.2000	0.2000	0.2000	0.2000	+17.647%	1	606	-85.000%
2025-09-22	0.2000	0.2000	0.1700	0.1700	-19.048%	2	606	-82.353%
2025-09-12	0.1900	0.2100	0.1900	0.2100	+16.667%	16	606	-85.714%
2025-09-08	0.1800	0.1800	0.1800	0.1800	-14.286%	4	590	-83.333%
2025-09-05	0.2100	0.2100	0.2100	0.2100	-12.500%	5	590	-85.714%
2025-09-02	0.1900	0.2400	0.1900	0.2400	-7.692%	2	590	-87.500%
2025-08-27	0.2600	0.2600	0.2600	0.2600	+13.043%	1	590	-88.462%
2025-08-26	0.2300	0.2300	0.2300	0.2300	0.000%	3	589	-86.957%
2025-08-25	0.2300	0.2300	0.2300	0.2300	+9.524%	200	589	-86.957%
2025-08-22	0.2000	0.2100	0.2000	0.2100	+10.526%	3	398	-85.714%
2025-08-21	0.1900	0.1900	0.1900	0.1900	-5.000%	4	397	-84.211%
2025-08-19	0.2100	0.2100	0.2000	0.2000	+11.111%	9	393	-85.000%
2025-08-18	0.1800	0.1800	0.1800	0.1800	-10.000%	4	386	-83.333%
2025-08-15	0.2000	0.2100	0.2000	0.2000	+17.647%	207	384	-85.000%
2025-08-08	0.1700	0.1700	0.1700	0.1700	0.000%	1	201	-82.353%
2025-07-30	0.1700	0.1700	0.1700	0.1700	-22.727%	4	200	-82.353%
2025-07-28	0.2200	0.2200	0.2200	0.2200	-4.348%	5	196	-86.364%
2025-07-24	0.2300	0.2300	0.2300	0.2300	0.000%	10	196	-86.957%
2025-07-21	0.2300	0.2300	0.2300	0.2300	-11.538%	5	186	-86.957%
2025-07-09	0.2900	0.3200	0.2600	0.2600	-13.333%	91	184	-88.462%
2025-07-08	0.3000	0.3000	0.3000	0.3000	+57.895%	100	113	-90.000%
2025-07-01	0.2100	0.2100	0.1900	0.1900	+35.714%	6	13	-84.211%
2025-06-30	0.1400	0.1400	0.1400	0.1400	-22.222%	5	11	-78.571%
2025-06-27	0.1800	0.1800	0.1800	0.1800	+5.882%	1	7	-83.333%
2025-06-26	0.1700	0.1700	0.1700	0.1700	+6.250%	4	7	-82.353%
2025-06-13	0.1600	0.1600	0.1600	0.1600	0.000%	6	3	-81.250%