Dark

F20260918C8
F Sep 18 2026 8.00 Call (F260918C00008000)
option OPRA

EOD

Aug 13, 2026

5.95+1.190%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0500	6.0500	5.9500	5.9500	+1.190%	2	4	0.000%
2026-08-12	5.8800	5.8800	5.8800	5.8800	-3.607%	1	3	+1.190%
2026-08-10	5.9500	6.1300	5.9500	6.1000	-8.955%	120	2	-2.459%
2026-07-30	6.9500	6.9500	6.7000	6.7000	-9.214%	2	22	-11.194%
2026-07-29	7.3800	7.3800	7.3800	7.3800	+7.112%	3	22	-19.377%
2026-07-28	6.7000	6.8900	6.6900	6.8900	+1.923%	5	25	-13.643%
2026-07-27	6.7600	6.7600	6.7600	6.7600	+5.625%	10	26	-11.982%
2026-07-22	6.4000	6.4000	6.4000	6.4000	+4.065%	2	26	-7.031%
2026-07-15	6.4300	6.4300	6.1500	6.1500	+2.500%	2	26	-3.252%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-4.762%	5	26	-0.833%
2026-06-22	6.3000	6.3000	6.3000	6.3000	-28.409%	1	26	-5.556%
2026-06-01	8.8000	8.8000	8.8000	8.8000	+2.445%	3	25	-32.386%
2026-05-28	8.6000	8.6000	8.5900	8.5900	+11.995%	2	26	-30.733%
2026-05-26	7.6700	7.6700	7.6700	7.6700	+15.338%	3	28	-22.425%
2026-05-14	6.6500	6.6500	6.6500	6.6500	+24.532%	1	25	-10.526%
2026-05-13	4.9000	5.3400	4.9000	5.3400	+38.701%	7	50	+11.423%
2026-04-30	3.8500	3.8500	3.7200	3.8500	-13.093%	12	50	+54.545%
2026-04-28	4.4300	4.4300	4.4300	4.4300	+1.142%	4	45	+34.312%
2026-04-24	4.3900	4.4000	4.3800	4.3800	-13.267%	8	41	+35.845%
2026-04-23	5.0500	5.0500	5.0500	5.0500	+0.798%	5	41	+17.822%
2026-04-22	5.0100	5.0100	5.0100	5.0100	+5.474%	6	40	+18.762%
2026-04-17	4.8300	4.8300	4.7500	4.7500	+5.556%	13	46	+25.263%
2026-04-16	4.5000	4.5000	4.5000	4.5000	+25.348%	1	47	+32.222%
2026-04-07	3.5800	3.5900	3.5800	3.5900	+0.279%	11	49	+65.738%
2026-03-31	3.8000	3.8000	3.5800	3.5800	+5.917%	4	42	+66.201%
2026-03-30	3.4400	3.5100	3.3500	3.3800	-5.587%	17	42	+76.036%
2026-03-27	3.7000	3.7000	3.5800	3.5800	-7.494%	3	32	+66.201%
2026-03-25	3.9700	3.9700	3.8700	3.8700	-2.519%	2	32	+53.747%
2026-03-24	3.9700	3.9700	3.9700	3.9700	-3.171%	1	31	+49.874%
2026-03-23	4.0200	4.1000	3.9000	4.1000	+2.244%	3	30	+45.122%
2026-03-17	4.0100	4.0100	4.0100	4.0100	+4.427%	5	30	+48.379%
2026-03-16	3.8400	3.8400	3.8400	3.8400	-0.518%	1	33	+54.948%
2026-03-13	4.1000	4.1000	3.8500	3.8600	-15.165%	6	33	+54.145%
2026-03-10	4.4000	4.5500	4.4000	4.5500	+8.333%	2	27	+30.769%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-8.696%	1	27	+41.667%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-7.071%	1	27	+29.348%
2026-03-03	4.9700	4.9700	4.9500	4.9500	-17.500%	2	27	+20.202%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-3.226%	8	33	-0.833%
2026-02-12	5.7100	6.2000	5.7100	6.2000	+8.772%	300	33	-4.032%
2026-02-11	5.7000	5.7000	5.7000	5.7000	0.000%	1	126	+4.386%
2026-02-10	5.7000	5.7000	5.7000	5.7000	-1.724%	8	127	+4.386%
2026-02-06	5.7000	6.0000	5.7000	5.8000	-0.855%	3	119	+2.586%
2026-01-28	5.8500	5.8500	5.8500	5.8500	+2.632%	1	119	+1.709%
2026-01-23	5.7000	5.7000	5.7000	5.7000	+2.703%	1	118	+4.386%
2026-01-21	5.5500	5.5500	5.5500	5.5500	+12.576%	50	119	+7.207%
2026-01-20	4.9300	4.9300	4.9300	4.9300	-19.444%	13	119	+20.690%
2026-01-14	6.1200	6.1200	6.1200	6.1200	-0.649%	2	113	-2.778%
2026-01-08	6.1600	6.1600	6.1600	6.1600	+16.888%	1	113	-3.409%
2025-12-18	5.2700	5.2700	5.2700	5.2700	-8.348%	2	113	+12.903%
2025-12-16	5.7500	5.7500	5.7500	5.7500	0.000%	1	114	+3.478%
2025-12-12	5.7500	5.7500	5.7500	5.7500	+7.076%	30	114	+3.478%
2025-12-10	5.3700	5.3700	5.3700	5.3700	+2.677%	2	140	+10.801%
2025-12-09	5.2300	5.2300	5.2300	5.2300	+0.577%	1	142	+13.767%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-3.704%	1	142	+14.423%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-1.280%	2	143	+10.185%
2025-12-01	5.4700	5.4700	5.4700	5.4700	+3.992%	1	143	+8.775%
2025-11-25	5.4000	5.4000	5.2600	5.2600	+3.340%	2	143	+13.118%
2025-11-24	5.0200	5.0900	5.0200	5.0900	+2.209%	23	143	+16.896%
2025-11-21	4.7500	5.0200	4.7500	4.9800	-5.143%	12	152	+19.478%
2025-11-10	5.2500	5.4000	5.2500	5.2500	-0.190%	60	151	+13.333%
2025-11-06	5.2600	5.2600	5.2600	5.2600	+4.990%	1	141	+13.118%
2025-11-05	5.0100	5.0100	5.0100	5.0100	+1.212%	1	141	+18.762%
2025-11-03	5.0000	5.0000	4.9500	4.9500	-6.427%	4	143	+20.202%
2025-10-30	5.2900	5.2900	5.2900	5.2900	+0.762%	10	143	+12.476%
2025-10-28	5.2000	5.2500	5.2000	5.2500	-6.250%	2	143	+13.333%
2025-10-27	5.4000	5.6000	5.4000	5.6000	-5.882%	2	144	+6.250%
2025-10-24	5.6000	5.9500	5.6000	5.9500	+32.517%	4	144	0.000%
2025-10-23	4.5000	4.5000	4.4900	4.4900	-3.441%	2	145	+32.517%
2025-10-21	4.6500	4.6500	4.6500	4.6500	+14.815%	1	143	+27.957%
2025-10-17	3.9300	4.0500	3.9300	4.0500	+6.579%	2	144	+46.914%
2025-10-16	3.8300	3.8800	3.8000	3.8000	-1.042%	9	144	+56.579%
2025-10-15	3.8900	3.8900	3.8400	3.8400	+4.632%	5	146	+54.948%
2025-10-13	3.6700	3.6700	3.6700	3.6700	+1.944%	1	142	+62.125%
2025-10-10	3.5500	3.6000	3.5500	3.6000	-8.629%	2	141	+65.278%
2025-10-08	3.9400	3.9400	3.9400	3.9400	-3.194%	1	142	+51.015%
2025-10-07	3.9300	4.1200	3.9300	4.0700	-15.560%	17	141	+46.192%
2025-10-06	4.7300	4.8700	4.7300	4.8200	+2.119%	11	141	+23.444%
2025-10-03	4.4000	4.7800	4.4000	4.7200	+9.007%	49	146	+26.059%
2025-10-02	4.4000	4.5000	4.3200	4.3300	-0.230%	19	146	+37.413%
2025-10-01	4.3300	4.3800	4.2700	4.3400	+2.358%	14	147	+37.097%
2025-09-30	4.2400	4.2400	4.2400	4.2400	-0.469%	2	148	+40.330%
2025-09-29	4.2000	4.2600	4.1000	4.2600	+1.429%	17	148	+39.671%
2025-09-26	3.9200	4.2000	3.9200	4.2000	+7.969%	42	148	+41.667%
2025-09-24	4.0000	4.0000	3.8900	3.8900	-2.750%	7	107	+52.956%
2025-09-23	3.9000	4.0000	3.9000	4.0000	+5.263%	4	105	+48.750%
2025-09-22	3.8500	3.8500	3.8000	3.8000	-2.813%	3	101	+56.579%
2025-09-18	3.9000	3.9500	3.8500	3.9100	+8.611%	5	102	+52.174%
2025-09-16	3.6000	3.6000	3.6000	3.6000	-6.494%	1	101	+65.278%
2025-09-15	3.9000	3.9000	3.8500	3.8500	0.000%	9	102	+54.545%
2025-09-12	3.8500	3.8500	3.8500	3.8500	-2.532%	1	107	+54.545%
2025-09-11	3.7500	3.9500	3.7500	3.9500	+11.268%	5	107	+50.633%
2025-09-10	3.6000	3.6000	3.5500	3.5500	-4.826%	4	105	+67.606%
2025-09-09	3.7300	3.7300	3.7300	3.7300	-5.570%	5	106	+59.517%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+1.282%	2	101	+50.633%
2025-09-04	3.8700	3.9000	3.8700	3.9000	+1.299%	22	101	+52.564%
2025-09-03	3.8200	3.8500	3.8200	3.8500	-3.509%	2	79	+54.545%
2025-08-29	3.9900	3.9900	3.9900	3.9900	+2.308%	4	75	+49.123%
2025-08-28	3.9000	3.9000	3.9000	3.9000	-2.500%	1	75	+52.564%
2025-08-27	4.0000	4.0000	4.0000	4.0000	-0.744%	1	75	+48.750%
2025-08-26	4.0400	4.0500	4.0300	4.0300	+2.284%	4	76	+47.643%
2025-08-25	3.9400	3.9400	3.9400	3.9400	+2.338%	1	73	+51.015%
2025-08-20	3.8500	3.8500	3.8500	3.8500	+3.774%	2	72	+54.545%
2025-08-18	3.7100	3.7100	3.7100	3.7100	+0.270%	1	70	+60.377%
2025-08-14	3.6000	3.7000	3.6000	3.7000	-0.270%	3	69	+60.811%
2025-08-13	3.6000	3.7100	3.6000	3.7100	+4.507%	2	67	+60.377%
2025-08-12	3.6000	3.6000	3.5500	3.5500	+43.145%	21	67	+67.606%
2025-08-11	2.4800	2.4800	2.4800	2.4800	-23.457%	1	52	+139.919%
2025-08-08	3.2400	3.2400	3.2400	3.2400	-4.706%	1	52	+83.642%
2025-08-06	3.3500	3.4000	3.3000	3.4000	+6.250%	4	52	+75.000%
2025-08-04	3.2000	3.2000	3.2000	3.2000	+4.918%	1	55	+85.938%
2025-08-01	3.0500	3.0500	3.0500	3.0500	-2.866%	1	54	+95.082%
2025-07-31	3.1400	3.1400	3.1400	3.1400	-3.385%	13	53	+89.490%
2025-07-30	3.3100	3.3100	3.2500	3.2500	-4.412%	3	58	+83.077%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-5.556%	1	58	+75.000%
2025-07-28	3.5500	3.6000	3.5500	3.6000	+1.695%	31	57	+65.278%
2025-07-25	3.5400	3.5400	3.5400	3.5400	+1.143%	1	27	+68.079%
2025-07-21	3.5000	3.5000	3.5000	3.5000	+3.858%	1	28	+70.000%
2025-07-18	3.4500	3.4500	3.3700	3.3700	-11.780%	56	28	+76.558%
2025-07-07	4.0700	4.0700	3.8200	3.8200	+31.724%	2	18	+55.759%
2025-06-25	2.9000	2.9000	2.9000	2.9000	-5.844%	7	17	+105.172%
2025-06-24	3.0800	3.0800	3.0800	3.0800	+3.356%	3	10	+93.182%
2025-06-18	2.9800	2.9800	2.9800	2.9800	+2.405%	1	8	+99.664%
2025-06-13	2.9100	2.9100	2.9100	2.9100	-7.029%	2	8	+104.467%
2025-06-11	3.2500	3.2500	3.1300	3.1300	+2.623%	3	9	+90.096%
2025-06-10	2.9000	3.0500	2.9000	3.0500	+22.000%	2	7	+95.082%
2025-06-02	2.4700	2.5000	2.4700	2.5000	-13.793%	7	6	+138.000%
2025-05-30	2.9000	2.9000	2.9000	2.9000	+1.754%	2	2	+105.172%
2025-05-23	2.8500	2.8500	2.8500	2.8500	0.000%	2	1	+108.772%