Dark

F20260918C18
F Sep 18 2026 18.00 Call (F260918C00018000)
option OPRA

EOD

Aug 13, 2026

0.0300+50.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0300	0.0300	0.0300	0.0300	+50.000%	8	13,191	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	0.000%	31	13,192	+50.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-50.000%	13	13,205	+50.000%
2026-08-10	0.0300	0.0400	0.0200	0.0400	+33.333%	48	13,208	-25.000%
2026-08-07	0.0500	0.0500	0.0200	0.0300	0.000%	60	13,191	0.000%
2026-08-06	0.0400	0.0400	0.0200	0.0300	-40.000%	148	13,211	0.000%
2026-08-05	0.0500	0.0500	0.0400	0.0500	0.000%	213	13,256	-40.000%
2026-08-04	0.0600	0.0600	0.0200	0.0500	0.000%	66	13,156	-40.000%
2026-08-03	0.0700	0.0800	0.0400	0.0500	-28.571%	117	13,189	-40.000%
2026-07-31	0.0800	0.0800	0.0400	0.0700	-12.500%	169	13,201	-57.143%
2026-07-30	0.0900	0.0900	0.0600	0.0800	-42.857%	520	13,226	-62.500%
2026-07-29	0.1500	0.3100	0.1200	0.1400	+7.692%	949	13,371	-78.571%
2026-07-28	0.1200	0.1400	0.1000	0.1300	+18.182%	425	13,353	-76.923%
2026-07-27	0.1300	0.1400	0.1000	0.1100	+10.000%	403	13,262	-72.727%
2026-07-24	0.1100	0.1100	0.0900	0.1000	-16.667%	1,080	13,316	-70.000%
2026-07-23	0.1000	0.1200	0.0900	0.1200	0.000%	4	12,270	-75.000%
2026-07-22	0.1300	0.1500	0.1200	0.1200	+9.091%	94	12,270	-75.000%
2026-07-21	0.1000	0.1100	0.1000	0.1100	+10.000%	212	12,192	-72.727%
2026-07-20	0.1200	0.1300	0.0800	0.1000	-23.077%	50	12,023	-70.000%
2026-07-17	0.1000	0.1600	0.1000	0.1300	0.000%	119	12,021	-76.923%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+8.333%	1	12,121	-76.923%
2026-07-15	0.1400	0.1400	0.1200	0.1200	+20.000%	11	12,121	-75.000%
2026-07-14	0.1000	0.1000	0.0800	0.1000	-23.077%	12	12,121	-70.000%
2026-07-13	0.1400	0.1500	0.1200	0.1300	0.000%	237	12,120	-76.923%
2026-07-10	0.1200	0.1400	0.1200	0.1300	+44.444%	177	12,182	-76.923%
2026-07-09	0.0900	0.1000	0.0900	0.0900	0.000%	21	12,088	-66.667%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-18.182%	4	12,088	-66.667%
2026-07-07	0.1400	0.1400	0.1100	0.1100	-8.333%	27	12,076	-72.727%
2026-07-06	0.1000	0.1400	0.1000	0.1200	+33.333%	261	12,063	-75.000%
2026-07-02	0.1400	0.1400	0.0700	0.0900	-30.769%	1,037	11,929	-66.667%
2026-07-01	0.1300	0.1300	0.1100	0.1300	-13.333%	17	11,929	-76.923%
2026-06-30	0.1900	0.1900	0.1500	0.1500	-21.053%	24	11,932	-80.000%
2026-06-29	0.2000	0.2000	0.1700	0.1900	0.000%	62	11,932	-84.211%
2026-06-26	0.2100	0.2200	0.1900	0.1900	-5.000%	17	11,876	-84.211%
2026-06-25	0.1800	0.2200	0.1800	0.2000	+17.647%	93	11,878	-85.000%
2026-06-24	0.2000	0.2000	0.1600	0.1700	-15.000%	111	11,824	-82.353%
2026-06-23	0.2000	0.2100	0.1900	0.2000	-9.091%	124	11,800	-85.000%
2026-06-22	0.2600	0.3000	0.2100	0.2200	-12.000%	715	11,863	-86.364%
2026-06-18	0.2300	0.2600	0.2100	0.2500	+8.696%	127	11,832	-88.000%
2026-06-17	0.2900	0.3000	0.2300	0.2300	-32.353%	129	11,832	-86.957%
2026-06-16	0.3500	0.3700	0.3400	0.3400	-10.526%	31	11,832	-91.176%
2026-06-15	0.5500	0.5500	0.3800	0.3800	-11.628%	116	11,812	-92.105%
2026-06-12	0.4200	0.4600	0.4000	0.4300	+2.381%	1,784	11,806	-93.023%
2026-06-11	0.3000	0.4200	0.3000	0.4200	+23.529%	1,065	10,085	-92.857%
2026-06-10	0.4300	0.4300	0.3400	0.3400	-26.087%	34	9,568	-91.176%
2026-06-09	0.5000	0.5900	0.3800	0.4600	-6.122%	141	9,615	-93.478%
2026-06-08	0.5100	0.5500	0.4900	0.4900	-3.922%	591	9,654	-93.878%
2026-06-05	0.5500	0.5800	0.4500	0.5100	-16.393%	3,913	9,730	-94.118%
2026-06-04	0.7000	0.7200	0.6000	0.6100	-21.795%	833	11,499	-95.082%
2026-06-03	1.0200	1.0200	0.7500	0.7800	-24.272%	606	11,772	-96.154%
2026-06-02	0.9900	1.2600	0.8900	1.0300	-17.600%	1,990	12,234	-97.087%
2026-06-01	1.6000	1.6500	1.2300	1.2500	-26.471%	2,760	11,714	-97.600%
2026-05-29	1.3500	1.8500	1.3500	1.7000	+36.000%	3,088	11,076	-98.235%
2026-05-28	0.9800	1.2800	0.9800	1.2500	+31.579%	4,700	9,719	-97.600%
2026-05-27	0.8600	1.0100	0.8600	0.9500	+25.000%	1,310	7,575	-96.842%
2026-05-26	0.5800	0.8500	0.5300	0.7600	+35.714%	3,689	7,032	-96.053%
2026-05-22	0.3200	0.5800	0.3000	0.5600	+115.385%	2,839	6,836	-94.643%
2026-05-21	0.1800	0.2800	0.1700	0.2600	+44.444%	310	6,642	-88.462%
2026-05-20	0.2000	0.2000	0.1800	0.1800	-10.000%	10	6,642	-83.333%
2026-05-19	0.1700	0.2100	0.1700	0.2000	0.000%	405	6,783	-85.000%
2026-05-18	0.3100	0.3200	0.1800	0.2000	-25.926%	1,717	6,783	-85.000%
2026-05-15	0.4000	0.4000	0.2700	0.2700	-42.553%	4,334	6,783	-88.889%
2026-05-14	0.3500	0.5900	0.3000	0.4700	+74.074%	2,917	3,854	-93.617%
2026-05-13	0.0500	0.3200	0.0500	0.2700	+575.000%	447	1,366	-88.889%
2026-05-11	0.0500	0.0500	0.0400	0.0400	+33.333%	14	1,366	-25.000%
2026-05-07	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,364	0.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	+25.000%	2	1,365	-40.000%
2026-05-04	0.0300	0.0400	0.0300	0.0400	0.000%	41	1,363	-25.000%
2026-05-01	0.0400	0.0400	0.0400	0.0400	-33.333%	2	1,401	-25.000%
2026-04-28	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,401	-50.000%
2026-04-24	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,400	-50.000%
2026-04-22	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,400	-62.500%
2026-04-21	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,399	-66.667%
2026-04-20	0.0400	0.0500	0.0400	0.0500	-37.500%	7	1,399	-40.000%
2026-04-17	0.0800	0.0800	0.0800	0.0800	+14.286%	4	1,394	-62.500%
2026-04-16	0.0700	0.0700	0.0600	0.0700	0.000%	615	1,391	-57.143%
2026-04-15	0.0700	0.0700	0.0700	0.0700	+75.000%	8	792	-57.143%
2026-04-13	0.0400	0.0400	0.0400	0.0400	-20.000%	1	784	-25.000%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-28.571%	115	785	-40.000%
2026-04-08	0.0500	0.0700	0.0500	0.0700	+75.000%	3	833	-57.143%
2026-03-31	0.0700	0.0700	0.0400	0.0400	-20.000%	11	832	-25.000%
2026-03-30	0.0500	0.0500	0.0500	0.0500	-16.667%	11	843	-40.000%
2026-03-26	0.0600	0.0600	0.0600	0.0600	0.000%	2	843	-50.000%
2026-03-25	0.0600	0.0600	0.0600	0.0600	0.000%	1	843	-50.000%
2026-03-23	0.0800	0.0800	0.0600	0.0600	-25.000%	5	843	-50.000%
2026-03-19	0.0700	0.0800	0.0700	0.0800	+14.286%	35	840	-62.500%
2026-03-17	0.1000	0.1000	0.0700	0.0700	-41.667%	6	825	-57.143%
2026-03-16	0.1200	0.1200	0.1200	0.1200	+9.091%	3	829	-75.000%
2026-03-13	0.1100	0.1100	0.1100	0.1100	+10.000%	50	829	-72.727%
2026-03-12	0.1000	0.1000	0.1000	0.1000	-9.091%	10	779	-70.000%
2026-03-11	0.1100	0.1100	0.1100	0.1100	-8.333%	10	769	-72.727%
2026-03-09	0.1100	0.1200	0.1100	0.1200	-25.000%	28	769	-75.000%
2026-03-04	0.1700	0.1700	0.1600	0.1600	+6.667%	5	743	-81.250%
2026-03-03	0.1500	0.1500	0.1500	0.1500	-16.667%	2	740	-80.000%
2026-03-02	0.2300	0.2300	0.1800	0.1800	-50.000%	1,233	741	-83.333%
2026-02-26	0.3900	0.4100	0.3500	0.3600	0.000%	49	1,828	-91.667%
2026-02-25	0.3100	0.3600	0.3100	0.3600	+16.129%	33	1,822	-91.667%
2026-02-24	0.3000	0.3300	0.3000	0.3100	+40.909%	18	1,822	-90.323%
2026-02-23	0.2300	0.2300	0.2200	0.2200	-4.348%	7	1,824	-86.364%
2026-02-20	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,826	-86.957%
2026-02-18	0.2600	0.2600	0.2600	0.2600	-10.345%	4	1,828	-88.462%
2026-02-17	0.2800	0.2900	0.2800	0.2900	-12.121%	1,201	1,828	-89.655%
2026-02-13	0.2600	0.3300	0.2600	0.3300	+10.000%	14	631	-90.909%
2026-02-12	0.3000	0.3000	0.3000	0.3000	+36.364%	3	631	-90.000%
2026-02-11	0.2000	0.2200	0.2000	0.2200	-8.333%	18	634	-86.364%
2026-02-10	0.2500	0.2500	0.2400	0.2400	0.000%	8	634	-87.500%
2026-02-09	0.2400	0.2400	0.2400	0.2400	-11.111%	114	626	-87.500%
2026-02-06	0.2700	0.2700	0.2700	0.2700	0.000%	1	512	-88.889%
2026-02-05	0.2500	0.2800	0.2500	0.2700	-10.000%	65	511	-88.889%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+3.448%	13	468	-90.000%
2026-02-03	0.3000	0.3000	0.2900	0.2900	-3.333%	203	468	-89.655%
2026-01-29	0.3000	0.3000	0.3000	0.3000	+15.385%	2	268	-90.000%
2026-01-28	0.2600	0.2600	0.2600	0.2600	0.000%	1	266	-88.462%
2026-01-27	0.2700	0.2900	0.2600	0.2600	+18.182%	26	266	-88.462%
2026-01-26	0.2200	0.2200	0.2200	0.2200	0.000%	1	259	-86.364%
2026-01-23	0.2200	0.2200	0.2200	0.2200	-24.138%	1	259	-86.364%
2026-01-22	0.2900	0.2900	0.2900	0.2900	+11.538%	2	259	-89.655%
2026-01-21	0.2500	0.2600	0.2500	0.2600	+23.810%	121	259	-88.462%
2026-01-20	0.2500	0.2600	0.2100	0.2100	-22.222%	119	117	-85.714%
2026-01-16	0.2700	0.2700	0.2700	0.2700	0.000%	5	0	-88.889%