Dark

F20261218C10
F Dec 18 2026 10.00 Call (F261218C00010000)
option OPRA

Inactive

Feb 14, 2025

1.31+0.769%(+0.01)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-14	1.33	1.34	1.31	1.31	+0.769%	32	1,665	0.000%
2025-02-13	1.30	1.35	1.30	1.30	+4.839%	37	1,641	+0.769%
2025-02-12	1.23	1.26	1.21	1.24	0.000%	197	1,641	+5.645%
2025-02-11	1.26	1.26	1.13	1.24	-1.587%	8	1,641	+5.645%
2025-02-10	1.23	1.29	1.21	1.26	+0.800%	85	1,638	+3.968%
2025-02-07	1.26	1.29	1.21	1.25	-2.344%	182	1,564	+4.800%
2025-02-06	1.29	1.38	1.21	1.28	-24.706%	213	1,479	+2.344%
2025-02-05	1.71	1.80	1.69	1.70	-1.734%	67	1,452	-22.941%
2025-02-04	1.66	1.77	1.64	1.73	+6.135%	21	1,490	-24.277%
2025-02-03	1.57	1.70	1.50	1.63	-10.929%	52	1,477	-19.632%
2025-01-31	1.74	1.83	1.74	1.83	+2.235%	22	1,445	-28.415%
2025-01-30	1.88	1.88	1.75	1.79	+2.286%	8	1,453	-26.816%
2025-01-29	1.75	1.75	1.65	1.75	+9.375%	13	1,453	-25.143%
2025-01-28	1.63	1.73	1.60	1.60	-13.043%	37	1,460	-18.125%
2025-01-27	1.77	1.87	1.74	1.84	+7.602%	37	1,455	-28.804%
2025-01-24	1.77	1.88	1.65	1.71	+3.012%	144	1,456	-23.392%
2025-01-23	1.66	1.66	1.66	1.66	-5.143%	1	1,416	-21.084%
2025-01-22	1.75	1.76	1.64	1.75	-6.915%	59	1,415	-25.143%
2025-01-21	1.85	1.92	1.84	1.88	+5.618%	123	1,379	-30.319%
2025-01-17	1.75	1.80	1.74	1.78	+2.890%	14	1,437	-26.404%
2025-01-16	1.66	1.73	1.64	1.73	0.000%	14	1,437	-24.277%
2025-01-15	1.67	1.76	1.62	1.73	+8.125%	28	1,434	-24.277%
2025-01-14	1.60	1.63	1.52	1.60	+4.575%	126	1,421	-18.125%
2025-01-13	1.51	1.53	1.50	1.53	-0.649%	5	1,514	-14.379%
2025-01-10	1.63	1.63	1.52	1.54	+1.316%	78	1,510	-14.935%
2025-01-08	1.56	1.65	1.50	1.52	-7.317%	217	1,595	-13.816%
2025-01-07	1.73	1.73	1.61	1.64	-5.202%	40	1,595	-20.122%
2025-01-06	1.68	1.75	1.68	1.73	-1.143%	4	1,559	-24.277%
2025-01-03	1.50	1.75	1.50	1.75	+13.636%	74	1,556	-25.143%
2025-01-02	1.64	1.64	1.52	1.54	-7.229%	147	1,524	-14.935%
2024-12-31	1.65	1.66	1.65	1.66	-0.599%	3	1,386	-21.084%
2024-12-30	1.63	1.72	1.50	1.67	-7.222%	84	1,386	-21.557%
2024-12-27	1.50	1.86	1.50	1.80	-0.552%	134	1,362	-27.222%
2024-12-26	1.78	1.82	1.78	1.81	+2.841%	150	1,363	-27.624%
2024-12-24	1.74	1.76	1.74	1.76	+2.924%	11	1,292	-25.568%
2024-12-23	1.67	1.71	1.62	1.71	-1.724%	6	1,292	-23.392%
2024-12-20	1.67	1.79	1.64	1.74	+5.455%	26	1,288	-24.713%
2024-12-19	1.68	1.70	1.63	1.65	+1.227%	115	1,268	-20.606%
2024-12-18	1.79	1.80	1.63	1.63	-4.678%	243	1,225	-19.632%
2024-12-17	1.72	1.79	1.69	1.71	-5.000%	87	1,433	-23.392%
2024-12-16	1.79	1.85	1.71	1.80	-10.448%	147	1,444	-27.222%
2024-12-13	1.97	2.01	1.97	2.01	-2.427%	10	1,361	-34.826%
2024-12-12	2.06	2.06	2.06	2.06	+0.980%	2	1,356	-36.408%
2024-12-11	2.05	2.05	2.01	2.04	-8.108%	4	1,356	-35.784%
2024-12-10	2.12	2.22	2.12	2.22	+2.304%	2	1,252	-40.991%
2024-12-09	2.45	2.45	2.17	2.17	+2.844%	27	1,253	-39.631%
2024-12-06	2.08	2.14	2.08	2.11	+1.932%	204	1,228	-37.915%
2024-12-05	2.10	2.15	2.05	2.07	-5.909%	39	1,326	-36.715%
2024-12-04	2.26	2.28	2.16	2.20	-4.348%	51	1,295	-40.455%
2024-12-03	2.45	2.46	2.30	2.30	-4.167%	41	1,246	-43.043%
2024-12-02	2.55	2.55	2.40	2.40	-7.692%	15	1,210	-45.417%
2024-11-29	2.58	2.60	2.58	2.60	+3.175%	4	1,198	-49.615%
2024-11-27	2.53	2.53	2.52	2.52	-1.946%	28	1,177	-48.016%
2024-11-26	2.57	2.59	2.56	2.57	-5.861%	7	1,177	-49.027%
2024-11-25	2.67	2.77	2.67	2.73	+5.814%	6	1,174	-52.015%
2024-11-22	2.48	2.66	2.48	2.58	+7.054%	318	1,177	-49.225%
2024-11-21	2.24	2.41	2.24	2.41	+5.702%	136	1,066	-45.643%
2024-11-20	2.36	2.40	2.22	2.28	-10.588%	170	933	-42.544%
2024-11-19	2.54	2.55	2.54	2.55	0.000%	23	795	-48.627%
2024-11-18	2.46	2.57	2.46	2.55	+2.000%	170	814	-48.627%
2024-11-15	2.50	2.52	2.50	2.50	+0.402%	10	984	-47.600%
2024-11-14	2.58	2.58	2.49	2.49	-0.797%	32	989	-47.390%
2024-11-13	2.51	2.51	2.51	2.51	+2.449%	1	960	-47.809%
2024-11-12	2.48	2.66	2.45	2.45	-6.489%	62	961	-46.531%
2024-11-11	2.50	2.65	2.50	2.62	+10.549%	28	939	-50.000%
2024-11-08	2.37	2.37	2.37	2.37	-2.066%	60	946	-44.726%
2024-11-07	2.40	2.52	2.40	2.42	-0.820%	198	976	-45.868%
2024-11-06	2.35	2.50	2.26	2.44	+17.874%	28	786	-46.311%
2024-11-05	2.19	2.19	2.05	2.07	+6.701%	41	814	-36.715%
2024-11-04	2.11	2.11	1.92	1.94	+3.191%	57	853	-32.474%
2024-11-01	1.97	1.97	1.86	1.88	+1.622%	30	818	-30.319%
2024-10-31	1.95	1.95	1.85	1.85	-11.483%	7	814	-29.189%
2024-10-30	1.95	2.09	1.95	2.09	+5.556%	123	812	-37.321%
2024-10-29	1.90	2.13	1.90	1.98	-30.769%	115	789	-33.838%
2024-10-28	2.59	2.87	2.50	2.86	+14.859%	35	791	-54.196%
2024-10-25	2.50	2.50	2.44	2.49	-2.353%	32	813	-47.390%
2024-10-24	2.56	2.56	2.45	2.55	+4.508%	112	813	-48.627%
2024-10-23	2.50	2.52	2.44	2.44	-0.408%	84	777	-46.311%
2024-10-18	2.41	2.45	2.37	2.45	+3.376%	134	823	-46.531%
2024-10-17	2.37	2.37	2.37	2.37	-1.250%	1	823	-44.726%
2024-10-16	2.54	2.54	2.40	2.40	+3.896%	3	824	-45.417%
2024-10-15	2.31	2.31	2.31	2.31	-0.431%	1	825	-43.290%
2024-10-14	2.28	2.35	2.28	2.32	+4.505%	16	826	-43.534%
2024-10-11	2.14	2.22	2.14	2.22	+3.738%	12	826	-40.991%
2024-10-10	2.14	2.14	2.14	2.14	-1.835%	10	822	-38.785%
2024-10-09	2.17	2.18	2.17	2.18	+4.306%	3	822	-39.908%
2024-10-08	2.05	2.16	1.98	2.09	-0.476%	94	821	-37.321%
2024-10-07	2.10	2.10	2.10	2.10	-3.226%	1	813	-37.619%
2024-10-04	2.17	2.17	2.17	2.17	+6.373%	108	812	-39.631%
2024-10-03	2.00	2.05	2.00	2.04	-2.857%	13	798	-35.784%
2024-10-02	2.10	2.10	2.10	2.10	+1.449%	5	796	-37.619%
2024-09-30	2.11	2.12	2.07	2.07	-8.000%	42	794	-36.715%
2024-09-27	2.24	2.32	2.20	2.25	+4.651%	18	753	-41.778%
2024-09-26	2.15	2.15	2.15	2.15	+5.911%	3	757	-39.070%
2024-09-25	2.00	2.84	1.98	2.03	-9.375%	13	757	-35.468%
2024-09-24	2.33	2.33	2.24	2.24	-1.322%	364	746	-41.518%
2024-09-20	2.27	2.27	2.27	2.27	-3.404%	2	725	-42.291%
2024-09-19	2.41	2.55	2.35	2.35	-2.893%	16	724	-44.255%
2024-09-18	2.39	2.50	2.39	2.42	+5.217%	36	720	-45.868%
2024-09-17	2.43	2.49	2.30	2.30	+2.222%	22	696	-43.043%
2024-09-16	2.24	2.32	2.24	2.25	-1.316%	30	689	-41.778%
2024-09-13	2.35	2.35	2.16	2.28	+7.042%	320	672	-42.544%
2024-09-12	2.08	2.24	2.04	2.13	+7.035%	35	556	-38.498%
2024-09-11	1.97	2.00	1.90	1.99	-1.485%	11	548	-34.171%
2024-09-10	2.00	2.02	1.90	2.02	-11.013%	134	537	-35.149%
2024-09-09	2.18	2.27	2.18	2.27	+7.075%	7	404	-42.291%
2024-09-06	2.35	2.35	2.12	2.12	-7.826%	26	399	-38.208%
2024-09-05	2.48	2.48	2.30	2.30	-10.156%	14	388	-43.043%
2024-09-04	2.56	2.56	2.56	2.56	+6.224%	10	384	-48.828%
2024-09-03	2.52	2.52	2.41	2.41	-6.950%	26	379	-45.643%
2024-08-30	2.48	2.62	2.43	2.59	+4.435%	46	365	-49.421%
2024-08-29	2.48	2.48	2.48	2.48	-0.402%	2	365	-47.177%
2024-08-28	2.49	2.49	2.49	2.49	-7.090%	1	363	-47.390%
2024-08-27	2.50	2.68	2.50	2.68	+5.512%	8	363	-51.119%
2024-08-26	2.65	2.69	2.53	2.54	+8.085%	112	366	-48.425%
2024-08-23	2.35	2.35	2.35	2.35	-2.083%	2	270	-44.255%
2024-08-22	2.45	2.47	2.40	2.40	+1.266%	29	271	-45.417%
2024-08-21	2.37	2.43	2.32	2.37	+1.282%	65	260	-44.726%
2024-08-20	2.25	2.36	2.25	2.34	+0.429%	20	219	-44.017%
2024-08-19	2.24	2.33	2.24	2.33	+7.870%	7	216	-43.777%
2024-08-16	2.23	2.23	2.07	2.16	+1.408%	218	211	-39.352%
2024-08-15	2.15	2.36	2.10	2.13	+6.500%	180	123	-38.498%
2024-08-14	2.00	2.00	2.00	2.00	-48.718%	40	538	-34.500%
2024-02-14	3.90	3.90	3.90	3.90	+5.405%	1	538	-66.410%
2024-02-13	3.75	3.75	3.60	3.70	-7.500%	22	537	-64.595%
2024-02-12	3.97	4.10	3.97	4.00	+6.667%	7	519	-67.250%
2024-02-09	3.75	3.85	3.70	3.75	-1.832%	5	516	-65.067%
2024-02-08	3.81	3.82	3.81	3.82	-0.779%	6	517	-65.707%
2024-02-07	3.76	3.85	3.15	3.85	+15.269%	213	517	-65.974%
2024-02-06	3.21	3.34	3.21	3.34	+11.333%	9	661	-60.778%
2024-02-05	3.40	3.40	3.00	3.00	-10.448%	108	652	-56.333%
2024-02-02	3.45	3.50	3.35	3.35	0.000%	40	552	-60.896%
2024-02-01	3.13	3.35	3.13	3.35	+3.077%	3	549	-60.896%
2024-01-31	3.15	3.25	3.15	3.25	+1.881%	25	550	-59.692%
2024-01-30	3.63	3.63	3.10	3.19	+11.930%	30	535	-58.934%
2024-01-29	2.95	2.95	2.85	2.85	+2.888%	78	505	-54.035%
2024-01-26	2.84	2.87	2.77	2.77	+1.095%	15	427	-52.708%
2024-01-25	2.74	2.74	2.74	2.74	-5.842%	4	412	-52.190%
2024-01-24	3.04	3.04	2.91	2.91	+4.676%	20	412	-54.983%
2024-01-23	2.78	2.78	2.78	2.78	+3.731%	4	392	-52.878%
2024-01-22	2.79	2.87	2.63	2.68	-2.545%	20	388	-51.119%
2024-01-19	2.50	2.75	1.64	2.75	+8.268%	337	370	-52.364%
2024-01-18	2.69	2.69	2.54	2.54	+8.547%	20	214	-48.425%
2024-01-17	2.34	2.34	2.34	2.34	-19.863%	15	196	-44.017%
2024-01-16	2.75	2.92	2.22	2.92	-2.013%	150	189	-55.137%
2024-01-12	2.88	2.98	2.88	2.98	-3.247%	18	40	-56.040%
2024-01-10	3.08	3.08	3.08	3.08	-6.949%	36	40	-57.468%
2024-01-09	3.40	3.48	3.31	3.31	0.000%	4	4	-60.423%