Dark

F20260918C25
F Sep 18 2026 25.00 Call (F260918C00025000)
option OPRA

EOD

Aug 11, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0200	0.0200	0.0200	0.0200	+100.000%	2	3,822	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,822	+100.000%
2026-08-04	0.0200	0.0200	0.0100	0.0100	0.000%	21	3,823	+100.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	53	3,823	+100.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,836	+100.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-85.714%	1	3,837	+100.000%
2026-07-29	0.0200	0.0700	0.0200	0.0700	+133.333%	80	3,837	-71.429%
2026-07-28	0.0400	0.0400	0.0200	0.0300	-25.000%	67	3,838	-33.333%
2026-07-27	0.0400	0.0400	0.0400	0.0400	+300.000%	6	3,771	-50.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	-66.667%	1	3,765	+100.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	10	3,765	-33.333%
2026-07-21	0.0300	0.0300	0.0200	0.0200	-33.333%	7	3,755	0.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-25.000%	1	3,750	-33.333%
2026-07-17	0.0500	0.0500	0.0400	0.0400	+33.333%	320	3,750	-50.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,766	-33.333%
2026-07-10	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,764	-33.333%
2026-07-09	0.0300	0.0300	0.0300	0.0300	-25.000%	5	3,763	-33.333%
2026-07-07	0.0400	0.0400	0.0400	0.0400	+33.333%	1	3,758	-50.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	0.000%	10	3,758	-33.333%
2026-07-02	0.0100	0.0300	0.0100	0.0300	0.000%	23	3,759	-33.333%
2026-07-01	0.0300	0.0300	0.0300	0.0300	0.000%	3	3,759	-33.333%
2026-06-30	0.0100	0.0300	0.0100	0.0300	-25.000%	607	3,756	-33.333%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-20.000%	27	4,063	-50.000%
2026-06-25	0.0600	0.0600	0.0400	0.0500	+66.667%	7	4,036	-60.000%
2026-06-24	0.0200	0.0300	0.0200	0.0300	0.000%	43	4,029	-33.333%
2026-06-23	0.0400	0.0400	0.0200	0.0300	-40.000%	74	4,039	-33.333%
2026-06-22	0.0500	0.0600	0.0400	0.0500	-16.667%	23	4,037	-60.000%
2026-06-18	0.0200	0.0600	0.0200	0.0600	-14.286%	111	3,738	-66.667%
2026-06-17	0.0500	0.0700	0.0300	0.0700	+40.000%	212	3,738	-71.429%
2026-06-16	0.0600	0.0600	0.0500	0.0500	-37.500%	11	3,738	-60.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+14.286%	25	3,738	-75.000%
2026-06-12	0.0400	0.0700	0.0400	0.0700	-22.222%	79	3,713	-71.429%
2026-06-11	0.0900	0.0900	0.0900	0.0900	+28.571%	1	3,644	-77.778%
2026-06-10	0.0900	0.0900	0.0500	0.0700	-12.500%	119	3,643	-71.429%
2026-06-09	0.1000	0.1000	0.0700	0.0800	-11.111%	363	3,698	-75.000%
2026-06-08	0.0900	0.1000	0.0900	0.0900	+12.500%	37	3,794	-77.778%
2026-06-05	0.1100	0.1100	0.0800	0.0800	-20.000%	1,110	3,812	-75.000%
2026-06-04	0.1700	0.1700	0.1000	0.1000	-41.176%	1,333	4,075	-80.000%
2026-06-03	0.2300	0.2300	0.1700	0.1700	-26.087%	256	4,217	-88.235%
2026-06-02	0.2800	0.2900	0.2000	0.2300	-17.857%	448	4,191	-91.304%
2026-06-01	0.4100	0.4100	0.2800	0.2800	-34.884%	1,330	4,134	-92.857%
2026-05-29	0.3300	0.4900	0.3300	0.4300	+38.710%	1,875	4,761	-95.349%
2026-05-28	0.2300	0.3400	0.2300	0.3100	+24.000%	1,921	3,928	-93.548%
2026-05-27	0.2300	0.2700	0.2200	0.2500	+25.000%	1,351	3,145	-92.000%
2026-05-26	0.1500	0.2300	0.1300	0.2000	+53.846%	767	2,604	-90.000%
2026-05-22	0.0900	0.1500	0.0800	0.1300	+85.714%	1,430	1,986	-84.615%
2026-05-21	0.0500	0.0900	0.0500	0.0700	0.000%	19	1,969	-71.429%
2026-05-20	0.0900	0.0900	0.0700	0.0700	0.000%	12	1,969	-71.429%
2026-05-19	0.0500	0.0700	0.0500	0.0700	+16.667%	17	1,948	-71.429%
2026-05-18	0.1000	0.1000	0.0500	0.0600	-25.000%	627	1,948	-66.667%
2026-05-15	0.1400	0.1400	0.0600	0.0800	-38.462%	93	1,948	-75.000%
2026-05-14	0.0700	0.1500	0.0700	0.1300	+225.000%	1,471	1,913	-84.615%
2026-05-13	0.0400	0.0700	0.0300	0.0400	0.000%	407	951	-50.000%
2026-05-11	0.0400	0.0400	0.0400	0.0400	+300.000%	1	951	-50.000%
2026-05-08	0.0100	0.0100	0.0100	0.0100	0.000%	37	950	+100.000%
2026-05-04	0.0100	0.0100	0.0100	0.0100	-50.000%	6	925	+100.000%
2026-04-27	0.0500	0.0500	0.0200	0.0200	+100.000%	16	925	0.000%
2026-04-17	0.0100	0.0100	0.0100	0.0100	-66.667%	10	910	+100.000%
2026-04-16	0.0300	0.0300	0.0300	0.0300	0.000%	12	910	-33.333%
2026-04-14	0.0300	0.0300	0.0300	0.0300	+200.000%	9	922	-33.333%
2026-04-08	0.0300	0.0300	0.0100	0.0100	0.000%	221	913	+100.000%
2026-03-26	0.0300	0.0400	0.0100	0.0100	-66.667%	129	894	+100.000%
2026-03-23	0.0400	0.0400	0.0200	0.0300	0.000%	23	783	-33.333%
2026-03-10	0.0300	0.0300	0.0300	0.0300	+200.000%	10	780	-33.333%
2026-03-09	0.0300	0.0300	0.0100	0.0100	-75.000%	131	780	+100.000%
2026-03-06	0.0400	0.0400	0.0400	0.0400	+33.333%	1	650	-50.000%
2026-03-04	0.0500	0.0500	0.0200	0.0300	-25.000%	61	650	-33.333%
2026-02-26	0.0300	0.0400	0.0300	0.0400	0.000%	15	649	-50.000%
2026-02-23	0.0400	0.0400	0.0400	0.0400	+33.333%	16	668	-50.000%
2026-02-20	0.0300	0.0300	0.0300	0.0300	-40.000%	1	684	-33.333%
2026-02-18	0.0500	0.0500	0.0500	0.0500	+150.000%	10	682	-60.000%
2026-02-17	0.0400	0.0400	0.0100	0.0200	-60.000%	21	672	0.000%
2026-02-13	0.0600	0.0600	0.0400	0.0500	0.000%	36	647	-60.000%
2026-02-12	0.0500	0.0500	0.0500	0.0500	+66.667%	3	647	-60.000%
2026-02-11	0.0500	0.0500	0.0300	0.0300	-25.000%	2	644	-33.333%
2026-02-09	0.0400	0.0400	0.0400	0.0400	-33.333%	7	644	-50.000%
2026-02-04	0.0600	0.0600	0.0600	0.0600	+50.000%	1	639	-66.667%
2026-01-29	0.0400	0.0400	0.0400	0.0400	-20.000%	10	638	-50.000%
2026-01-28	0.0500	0.0500	0.0500	0.0500	0.000%	20	628	-60.000%
2026-01-27	0.0500	0.0500	0.0500	0.0500	0.000%	1	619	-60.000%
2026-01-22	0.0500	0.0500	0.0500	0.0500	0.000%	18	618	-60.000%
2026-01-21	0.0500	0.0500	0.0500	0.0500	0.000%	2	600	-60.000%
2026-01-20	0.0500	0.0500	0.0500	0.0500	-28.571%	6	598	-60.000%
2026-01-13	0.0500	0.0700	0.0500	0.0700	-12.500%	13	598	-71.429%
2026-01-12	0.0700	0.0800	0.0700	0.0800	0.000%	6	585	-75.000%
2026-01-09	0.0800	0.0800	0.0800	0.0800	+33.333%	17	579	-75.000%
2026-01-08	0.0600	0.0600	0.0600	0.0600	+20.000%	2	567	-66.667%
2026-01-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	567	-60.000%
2026-01-06	0.0500	0.0500	0.0500	0.0500	0.000%	6	566	-60.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	-28.571%	1	559	-60.000%
2025-12-30	0.0700	0.0700	0.0700	0.0700	0.000%	2	559	-71.429%
2025-12-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	559	-71.429%
2025-12-26	0.0500	0.0700	0.0500	0.0700	+75.000%	202	558	-71.429%
2025-12-24	0.0700	0.0800	0.0400	0.0400	-42.857%	124	263	-50.000%
2025-12-23	0.0700	0.0700	0.0700	0.0700	0.000%	6	263	-71.429%
2025-12-22	0.0700	0.0700	0.0700	0.0700	-12.500%	10	263	-71.429%
2025-12-19	0.0800	0.0800	0.0800	0.0800	+14.286%	1	263	-75.000%
2025-12-18	0.1800	0.1800	0.0500	0.0700	-12.500%	126	262	-71.429%
2025-12-16	0.0800	0.0800	0.0800	0.0800	-11.111%	30	162	-75.000%
2025-12-12	0.0900	0.0900	0.0900	0.0900	+50.000%	4	132	-77.778%
2025-12-11	0.0600	0.0600	0.0600	0.0600	-25.000%	25	129	-66.667%
2025-12-10	0.0800	0.1200	0.0800	0.0800	+14.286%	26	129	-75.000%
2025-12-05	0.0700	0.0700	0.0700	0.0700	+16.667%	3	103	-71.429%
2025-12-04	0.0600	0.0600	0.0600	0.0600	-33.333%	1	103	-66.667%
2025-12-03	0.0500	0.0900	0.0500	0.0900	+28.571%	11	102	-77.778%
2025-12-01	0.0700	0.0700	0.0700	0.0700	-12.500%	71	93	-71.429%
2025-11-25	0.0800	0.0800	0.0800	0.0800	-20.000%	1	40	-75.000%
2025-11-19	0.1000	0.1000	0.1000	0.1000	+233.333%	2	39	-80.000%
2025-11-18	0.0300	0.0300	0.0300	0.0300	-66.667%	1	37	-33.333%
2025-11-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	38	-77.778%
2025-11-11	0.1200	0.1200	0.1000	0.1000	-23.077%	3	37	-80.000%
2025-11-07	0.1300	0.1300	0.1300	0.1300	+85.714%	1	34	-84.615%
2025-11-06	0.0700	0.0700	0.0700	0.0700	-12.500%	2	33	-71.429%
2025-11-05	0.0800	0.0800	0.0800	0.0800	-11.111%	1	31	-75.000%
2025-10-29	0.0900	0.0900	0.0900	0.0900	0.000%	19	31	-77.778%
2025-10-28	0.0900	0.0900	0.0900	0.0900	0.000%	12	12	-77.778%