Dark

F20261218C11.67
F Dec 18 2026 11.67 Call (F261218C00011670)
option OPRA

EOD

May 15, 2025

1.40+7.692%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.37	1.40	1.32	1.40	+7.692%	12	15,574	0.000%
2025-05-14	1.30	1.31	1.27	1.30	+4.000%	24	15,569	+7.692%
2025-05-13	1.25	1.29	1.25	1.25	-1.575%	11	15,574	+12.000%
2025-05-12	1.27	1.35	1.21	1.27	+12.389%	344	15,576	+10.236%
2025-05-09	1.14	1.16	1.13	1.13	0.000%	474	15,683	+23.894%
2025-05-08	1.19	1.19	1.12	1.13	+2.727%	207	15,563	+23.894%
2025-05-07	1.15	1.15	1.10	1.10	-9.836%	3	15,382	+27.273%
2025-05-06	1.16	1.25	1.13	1.22	+10.909%	25	15,382	+14.754%
2025-05-05	1.11	1.13	1.10	1.10	-6.780%	15	15,386	+27.273%
2025-05-02	1.20	1.20	1.14	1.18	+4.425%	48	15,386	+18.644%
2025-05-01	1.09	1.15	1.07	1.13	+4.630%	36	15,401	+23.894%
2025-04-30	1.02	1.08	1.02	1.08	-3.571%	49	15,392	+29.630%
2025-04-29	1.06	1.12	1.05	1.12	+1.818%	93	15,405	+25.000%
2025-04-28	1.10	1.10	1.10	1.10	+0.917%	2	15,465	+27.273%
2025-04-25	1.04	1.09	1.04	1.09	+0.926%	74	15,465	+28.440%
2025-04-24	0.97	1.09	0.97	1.08	+13.684%	25	15,479	+29.630%
2025-04-23	1.01	1.06	0.92	0.95	+4.396%	4,802	15,476	+47.368%
2025-04-22	0.94	0.96	0.91	0.91	+2.247%	54	10,899	+53.846%
2025-04-21	0.95	0.95	0.85	0.89	-2.198%	338	10,900	+57.303%
2025-04-17	0.93	1.01	0.91	0.91	+13.750%	43	10,874	+53.846%
2025-04-16	0.80	0.80	0.80	0.80	-8.046%	5	10,874	+75.000%
2025-04-15	0.94	0.95	0.84	0.87	-15.534%	1,114	10,878	+60.920%
2025-04-14	0.79	1.03	0.79	1.03	+17.045%	58	10,191	+35.922%
2025-04-11	0.84	0.88	0.80	0.88	+14.286%	44	10,190	+59.091%
2025-04-10	0.84	0.84	0.74	0.77	-17.204%	725	10,186	+81.818%
2025-04-09	0.65	0.95	0.65	0.93	+30.986%	66	10,178	+50.538%
2025-04-08	0.90	0.90	0.69	0.71	-14.458%	249	10,179	+97.183%
2025-04-07	1.00	1.00	0.80	0.83	-17.000%	132	10,101	+68.675%
2025-04-04	0.82	1.03	0.80	1.00	+3.093%	478	10,071	+40.000%
2025-04-03	1.01	1.01	0.97	0.97	-15.652%	8	10,261	+44.330%
2025-04-02	1.04	1.20	1.04	1.15	+12.745%	78	10,255	+21.739%
2025-04-01	1.07	1.07	1.02	1.02	-2.857%	11	10,271	+37.255%
2025-03-31	0.89	1.05	0.89	1.05	+14.130%	176	10,267	+33.333%
2025-03-28	0.97	0.97	0.92	0.92	-9.804%	18	10,209	+52.174%
2025-03-27	1.12	1.13	1.00	1.02	-11.304%	125	10,203	+37.255%
2025-03-26	1.17	1.22	1.15	1.15	0.000%	11	10,237	+21.739%
2025-03-25	1.13	1.19	1.13	1.15	+1.770%	15	10,242	+21.739%
2025-03-24	1.08	1.15	1.07	1.13	+8.654%	231	10,247	+23.894%
2025-03-21	1.01	1.04	1.01	1.04	-1.887%	6	10,082	+34.615%
2025-03-20	1.06	1.13	1.04	1.06	-7.018%	10	10,082	+32.075%
2025-03-19	1.10	1.14	1.08	1.14	+6.542%	50	10,082	+22.807%
2025-03-18	1.08	1.09	1.07	1.07	+0.943%	146	10,091	+30.841%
2025-03-17	1.05	1.06	1.00	1.06	+4.950%	12	9,963	+32.075%
2025-03-14	1.02	1.02	0.95	1.01	+7.447%	10	9,970	+38.614%
2025-03-13	0.91	1.08	0.91	0.94	0.000%	57	9,951	+48.936%
2025-03-12	0.94	0.94	0.94	0.94	-8.738%	241	9,951	+48.936%
2025-03-11	1.05	1.05	0.93	1.03	-3.738%	22	9,932	+35.922%
2025-03-10	1.10	1.15	1.03	1.07	-1.835%	416	9,937	+30.841%
2025-03-07	1.00	1.09	1.00	1.09	+15.957%	324	10,184	+28.440%
2025-03-06	0.92	0.94	0.90	0.94	-4.082%	12	10,328	+48.936%
2025-03-05	0.88	0.98	0.85	0.98	+25.641%	1,683	10,328	+42.857%
2025-03-04	0.75	0.84	0.71	0.78	-9.302%	534	9,506	+79.487%
2025-03-03	0.98	1.00	0.86	0.86	0.000%	59	9,208	+62.791%
2025-02-28	0.86	0.95	0.86	0.86	+7.500%	96	9,236	+62.791%
2025-02-27	0.87	0.91	0.80	0.80	-10.112%	483	9,250	+75.000%
2025-02-26	0.92	0.92	0.86	0.89	+2.299%	60	8,988	+57.303%
2025-02-25	0.82	0.87	0.81	0.87	+2.353%	48	8,993	+60.920%
2025-02-24	0.80	0.86	0.80	0.85	+1.190%	164	9,036	+64.706%
2025-02-21	0.90	0.90	0.83	0.84	-4.545%	120	8,995	+66.667%
2025-02-20	0.87	0.88	0.86	0.88	-2.222%	103	8,940	+59.091%
2025-02-19	0.85	0.90	0.84	0.90	+5.882%	123	8,983	+55.556%
2025-02-18	0.86	0.86	0.85	0.85	0.000%	12	9,089	+64.706%