Dark

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

EOD

Aug 12, 2026

4.11+0.983%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.1100	4.1100	4.1100	4.1100	+0.983%	1	54	0.000%
2026-08-07	4.2000	4.2000	4.0200	4.0700	-11.905%	4	53	+0.983%
2026-07-31	4.6200	4.6200	4.6200	4.6200	+0.654%	1	52	-11.039%
2026-07-27	4.5900	4.5900	4.5900	4.5900	+2.000%	7	51	-10.458%
2026-07-22	4.5000	4.5000	4.5000	4.5000	+18.110%	1	58	-8.667%
2026-07-07	3.8100	3.8100	3.8100	3.8100	-17.174%	1	57	+7.874%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-6.504%	1	57	-10.652%
2026-06-16	5.3900	5.3900	4.9200	4.9200	-2.381%	50	56	-16.463%
2026-06-15	5.0400	5.0400	5.0400	5.0400	+0.800%	5	6	-18.452%
2026-06-12	5.0600	5.0600	5.0000	5.0000	+8.696%	2	3	-17.800%
2026-06-11	4.6000	4.6000	4.6000	4.6000	-12.381%	1	2	-10.652%
2026-06-08	5.2500	5.2500	5.2500	5.2500	+300.763%	1	1	-21.714%
2025-02-14	1.3300	1.3400	1.3100	1.3100	+0.769%	32	1,665	+213.740%
2025-02-13	1.3000	1.3500	1.3000	1.3000	+4.839%	37	1,641	+216.154%
2025-02-12	1.2300	1.2600	1.2100	1.2400	0.000%	197	1,641	+231.452%
2025-02-11	1.2600	1.2600	1.1300	1.2400	-1.587%	8	1,641	+231.452%
2025-02-10	1.2300	1.2900	1.2100	1.2600	+0.800%	85	1,638	+226.190%
2025-02-07	1.2600	1.2900	1.2100	1.2500	-2.344%	182	1,564	+228.800%
2025-02-06	1.2900	1.3800	1.2100	1.2800	-24.706%	213	1,479	+221.094%
2025-02-05	1.7100	1.8000	1.6900	1.7000	-1.734%	67	1,452	+141.765%
2025-02-04	1.6600	1.7700	1.6400	1.7300	+6.135%	21	1,490	+137.572%
2025-02-03	1.5700	1.7000	1.5000	1.6300	-10.929%	52	1,477	+152.147%
2025-01-31	1.7400	1.8300	1.7400	1.8300	+2.235%	22	1,445	+124.590%
2025-01-30	1.8800	1.8800	1.7500	1.7900	+2.286%	8	1,453	+129.609%
2025-01-29	1.7500	1.7500	1.6500	1.7500	+9.375%	13	1,453	+134.857%
2025-01-28	1.6300	1.7300	1.6000	1.6000	-13.043%	37	1,460	+156.875%
2025-01-27	1.7700	1.8700	1.7400	1.8400	+7.602%	37	1,455	+123.370%
2025-01-24	1.7700	1.8800	1.6500	1.7100	+3.012%	144	1,456	+140.351%
2025-01-23	1.6600	1.6600	1.6600	1.6600	-5.143%	1	1,416	+147.590%
2025-01-22	1.7500	1.7600	1.6400	1.7500	-6.915%	59	1,415	+134.857%
2025-01-21	1.8500	1.9200	1.8400	1.8800	+5.618%	123	1,379	+118.617%
2025-01-17	1.7500	1.8000	1.7400	1.7800	+2.890%	14	1,437	+130.899%
2025-01-16	1.6600	1.7300	1.6400	1.7300	0.000%	14	1,437	+137.572%
2025-01-15	1.6700	1.7600	1.6200	1.7300	+8.125%	28	1,434	+137.572%
2025-01-14	1.6000	1.6300	1.5200	1.6000	+4.575%	126	1,421	+156.875%
2025-01-13	1.5100	1.5300	1.5000	1.5300	-0.649%	5	1,514	+168.627%
2025-01-10	1.6300	1.6300	1.5200	1.5400	+1.316%	78	1,510	+166.883%
2025-01-08	1.5600	1.6500	1.5000	1.5200	-7.317%	217	1,595	+170.395%
2025-01-07	1.7300	1.7300	1.6100	1.6400	-5.202%	40	1,595	+150.610%
2025-01-06	1.6800	1.7500	1.6800	1.7300	-1.143%	4	1,559	+137.572%
2025-01-03	1.5000	1.7500	1.5000	1.7500	+13.636%	74	1,556	+134.857%
2025-01-02	1.6400	1.6400	1.5200	1.5400	-7.229%	147	1,524	+166.883%
2024-12-31	1.6500	1.6600	1.6500	1.6600	-0.599%	3	1,386	+147.590%
2024-12-30	1.6300	1.7200	1.5000	1.6700	-7.222%	84	1,386	+146.108%
2024-12-27	1.5000	1.8600	1.5000	1.8000	-0.552%	134	1,362	+128.333%
2024-12-26	1.7800	1.8200	1.7800	1.8100	+2.841%	150	1,363	+127.072%
2024-12-24	1.7400	1.7600	1.7400	1.7600	+2.924%	11	1,292	+133.523%
2024-12-23	1.6700	1.7100	1.6200	1.7100	-1.724%	6	1,292	+140.351%
2024-12-20	1.6700	1.7900	1.6400	1.7400	+5.455%	26	1,288	+136.207%
2024-12-19	1.6800	1.7000	1.6300	1.6500	+1.227%	115	1,268	+149.091%
2024-12-18	1.7900	1.8000	1.6300	1.6300	-4.678%	243	1,225	+152.147%
2024-12-17	1.7200	1.7900	1.6900	1.7100	-5.000%	87	1,433	+140.351%
2024-12-16	1.7900	1.8500	1.7100	1.8000	-10.448%	147	1,444	+128.333%
2024-12-13	1.9700	2.0100	1.9700	2.0100	-2.427%	10	1,361	+104.478%
2024-12-12	2.0600	2.0600	2.0600	2.0600	+0.980%	2	1,356	+99.515%
2024-12-11	2.0500	2.0500	2.0100	2.0400	-8.108%	4	1,356	+101.471%
2024-12-10	2.1200	2.2200	2.1200	2.2200	+2.304%	2	1,252	+85.135%
2024-12-09	2.4500	2.4500	2.1700	2.1700	+2.844%	27	1,253	+89.401%
2024-12-06	2.0800	2.1400	2.0800	2.1100	+1.932%	204	1,228	+94.787%
2024-12-05	2.1000	2.1500	2.0500	2.0700	-5.909%	39	1,326	+98.551%
2024-12-04	2.2600	2.2800	2.1600	2.2000	-4.348%	51	1,295	+86.818%
2024-12-03	2.4500	2.4600	2.3000	2.3000	-4.167%	41	1,246	+78.696%
2024-12-02	2.5500	2.5500	2.4000	2.4000	-7.692%	15	1,210	+71.250%
2024-11-29	2.5800	2.6000	2.5800	2.6000	+3.175%	4	1,198	+58.077%
2024-11-27	2.5300	2.5300	2.5200	2.5200	-1.946%	28	1,177	+63.095%
2024-11-26	2.5700	2.5900	2.5600	2.5700	-5.861%	7	1,177	+59.922%
2024-11-25	2.6700	2.7700	2.6700	2.7300	+5.814%	6	1,174	+50.549%
2024-11-22	2.4800	2.6600	2.4800	2.5800	+7.054%	318	1,177	+59.302%
2024-11-21	2.2400	2.4100	2.2400	2.4100	+5.702%	136	1,066	+70.539%
2024-11-20	2.3600	2.4000	2.2200	2.2800	-10.588%	170	933	+80.263%
2024-11-19	2.5400	2.5500	2.5400	2.5500	0.000%	23	795	+61.176%
2024-11-18	2.4600	2.5700	2.4600	2.5500	+2.000%	170	814	+61.176%
2024-11-15	2.5000	2.5200	2.5000	2.5000	+0.402%	10	984	+64.400%
2024-11-14	2.5800	2.5800	2.4900	2.4900	-0.797%	32	989	+65.060%
2024-11-13	2.5100	2.5100	2.5100	2.5100	+2.449%	1	960	+63.745%
2024-11-12	2.4800	2.6600	2.4500	2.4500	-6.489%	62	961	+67.755%
2024-11-11	2.5000	2.6500	2.5000	2.6200	+10.549%	28	939	+56.870%
2024-11-08	2.3700	2.3700	2.3700	2.3700	-2.066%	60	946	+73.418%
2024-11-07	2.4000	2.5200	2.4000	2.4200	-0.820%	198	976	+69.835%
2024-11-06	2.3500	2.5000	2.2600	2.4400	+17.874%	28	786	+68.443%
2024-11-05	2.1900	2.1900	2.0500	2.0700	+6.701%	41	814	+98.551%
2024-11-04	2.1100	2.1100	1.9200	1.9400	+3.191%	57	853	+111.856%
2024-11-01	1.9700	1.9700	1.8600	1.8800	+1.622%	30	818	+118.617%
2024-10-31	1.9500	1.9500	1.8500	1.8500	-11.483%	7	814	+122.162%
2024-10-30	1.9500	2.0900	1.9500	2.0900	+5.556%	123	812	+96.651%
2024-10-29	1.9000	2.1300	1.9000	1.9800	-30.769%	115	789	+107.576%
2024-10-28	2.5900	2.8700	2.5000	2.8600	+14.859%	35	791	+43.706%
2024-10-25	2.5000	2.5000	2.4400	2.4900	-2.353%	32	813	+65.060%
2024-10-24	2.5600	2.5600	2.4500	2.5500	+4.508%	112	813	+61.176%
2024-10-23	2.5000	2.5200	2.4400	2.4400	-0.408%	84	777	+68.443%
2024-10-18	2.4100	2.4500	2.3700	2.4500	+3.376%	134	823	+67.755%
2024-10-17	2.3700	2.3700	2.3700	2.3700	-1.250%	1	823	+73.418%
2024-10-16	2.5400	2.5400	2.4000	2.4000	+3.896%	3	824	+71.250%
2024-10-15	2.3100	2.3100	2.3100	2.3100	-0.431%	1	825	+77.922%
2024-10-14	2.2800	2.3500	2.2800	2.3200	+4.505%	16	826	+77.155%
2024-10-11	2.1400	2.2200	2.1400	2.2200	+3.738%	12	826	+85.135%
2024-10-10	2.1400	2.1400	2.1400	2.1400	-1.835%	10	822	+92.056%
2024-10-09	2.1700	2.1800	2.1700	2.1800	+4.306%	3	822	+88.532%
2024-10-08	2.0500	2.1600	1.9800	2.0900	-0.476%	94	821	+96.651%
2024-10-07	2.1000	2.1000	2.1000	2.1000	-3.226%	1	813	+95.714%
2024-10-04	2.1700	2.1700	2.1700	2.1700	+6.373%	108	812	+89.401%
2024-10-03	2.0000	2.0500	2.0000	2.0400	-2.857%	13	798	+101.471%
2024-10-02	2.1000	2.1000	2.1000	2.1000	+1.449%	5	796	+95.714%
2024-09-30	2.1100	2.1200	2.0700	2.0700	-8.000%	42	794	+98.551%
2024-09-27	2.2400	2.3200	2.2000	2.2500	+4.651%	18	753	+82.667%
2024-09-26	2.1500	2.1500	2.1500	2.1500	+5.911%	3	757	+91.163%
2024-09-25	2.0000	2.8400	1.9800	2.0300	-9.375%	13	757	+102.463%
2024-09-24	2.3300	2.3300	2.2400	2.2400	-1.322%	364	746	+83.482%
2024-09-20	2.2700	2.2700	2.2700	2.2700	-3.404%	2	725	+81.057%
2024-09-19	2.4100	2.5500	2.3500	2.3500	-2.893%	16	724	+74.894%
2024-09-18	2.3900	2.5000	2.3900	2.4200	+5.217%	36	720	+69.835%
2024-09-17	2.4300	2.4900	2.3000	2.3000	+2.222%	22	696	+78.696%
2024-09-16	2.2400	2.3200	2.2400	2.2500	-1.316%	30	689	+82.667%
2024-09-13	2.3500	2.3500	2.1600	2.2800	+7.042%	320	672	+80.263%
2024-09-12	2.0800	2.2400	2.0400	2.1300	+7.035%	35	556	+92.958%
2024-09-11	1.9700	2.0000	1.9000	1.9900	-1.485%	11	548	+106.533%
2024-09-10	2.0000	2.0200	1.9000	2.0200	-11.013%	134	537	+103.465%
2024-09-09	2.1800	2.2700	2.1800	2.2700	+7.075%	7	404	+81.057%
2024-09-06	2.3500	2.3500	2.1200	2.1200	-7.826%	26	399	+93.868%
2024-09-05	2.4800	2.4800	2.3000	2.3000	-10.156%	14	388	+78.696%
2024-09-04	2.5600	2.5600	2.5600	2.5600	+6.224%	10	384	+60.547%
2024-09-03	2.5200	2.5200	2.4100	2.4100	-6.950%	26	379	+70.539%
2024-08-30	2.4800	2.6200	2.4300	2.5900	+4.435%	46	365	+58.687%
2024-08-29	2.4800	2.4800	2.4800	2.4800	-0.402%	2	365	+65.726%
2024-08-28	2.4900	2.4900	2.4900	2.4900	-7.090%	1	363	+65.060%
2024-08-27	2.5000	2.6800	2.5000	2.6800	+5.512%	8	363	+53.358%
2024-08-26	2.6500	2.6900	2.5300	2.5400	+8.085%	112	366	+61.811%
2024-08-23	2.3500	2.3500	2.3500	2.3500	-2.083%	2	270	+74.894%
2024-08-22	2.4500	2.4700	2.4000	2.4000	+1.266%	29	271	+71.250%
2024-08-21	2.3700	2.4300	2.3200	2.3700	+1.282%	65	260	+73.418%
2024-08-20	2.2500	2.3600	2.2500	2.3400	+0.429%	20	219	+75.641%
2024-08-19	2.2400	2.3300	2.2400	2.3300	+7.870%	7	216	+76.395%
2024-08-16	2.2300	2.2300	2.0700	2.1600	+1.408%	218	211	+90.278%
2024-08-15	2.1500	2.3600	2.1000	2.1300	+6.500%	180	123	+92.958%
2024-08-14	2.0000	2.0000	2.0000	2.0000	-48.718%	40	538	+105.500%
2024-02-14	3.9000	3.9000	3.9000	3.9000	+5.405%	1	538	+5.385%
2024-02-13	3.7500	3.7500	3.6000	3.7000	-7.500%	22	537	+11.081%
2024-02-12	3.9700	4.1000	3.9700	4.0000	+6.667%	7	519	+2.750%
2024-02-09	3.7500	3.8500	3.7000	3.7500	-1.832%	5	516	+9.600%
2024-02-08	3.8100	3.8200	3.8100	3.8200	-0.779%	6	517	+7.592%
2024-02-07	3.7600	3.8500	3.1500	3.8500	+15.269%	213	517	+6.753%
2024-02-06	3.2100	3.3400	3.2100	3.3400	+11.333%	9	661	+23.054%
2024-02-05	3.4000	3.4000	3.0000	3.0000	-10.448%	108	652	+37.000%
2024-02-02	3.4500	3.5000	3.3500	3.3500	0.000%	40	552	+22.687%
2024-02-01	3.1300	3.3500	3.1300	3.3500	+3.077%	3	549	+22.687%
2024-01-31	3.1500	3.2500	3.1500	3.2500	+1.881%	25	550	+26.462%
2024-01-30	3.6300	3.6300	3.1000	3.1900	+11.930%	30	535	+28.840%
2024-01-29	2.9500	2.9500	2.8500	2.8500	+2.888%	78	505	+44.211%
2024-01-26	2.8400	2.8700	2.7700	2.7700	+1.095%	15	427	+48.375%
2024-01-25	2.7400	2.7400	2.7400	2.7400	-5.842%	4	412	+50.000%
2024-01-24	3.0400	3.0400	2.9100	2.9100	+4.676%	20	412	+41.237%
2024-01-23	2.7800	2.7800	2.7800	2.7800	+3.731%	4	392	+47.842%
2024-01-22	2.7900	2.8700	2.6300	2.6800	-2.545%	20	388	+53.358%
2024-01-19	2.5000	2.7500	1.6400	2.7500	+8.268%	337	370	+49.455%
2024-01-18	2.6900	2.6900	2.5400	2.5400	+8.547%	20	214	+61.811%
2024-01-17	2.3400	2.3400	2.3400	2.3400	-19.863%	15	196	+75.641%
2024-01-16	2.7500	2.9200	2.2200	2.9200	-2.013%	150	189	+40.753%
2024-01-12	2.8800	2.9800	2.8800	2.9800	-3.247%	18	40	+37.919%
2024-01-10	3.0800	3.0800	3.0800	3.0800	-6.949%	36	40	+33.442%
2024-01-09	3.4000	3.4800	3.3100	3.3100	0.000%	4	4	+24.169%