F261218C00012000
F Dec 18 2026 12.00 Call
optionOPRA
EODOct 13, 2026
0.76USD+13.433%(+0.09)126Vol1,952OI
F261218C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.6900 | 0.7800 | 0.6700 | 0.7600 | +13.433% | 126 | 1,934 | 0.000% |
| 2026-10-12 | 0.8200 | 0.8600 | 0.6700 | 0.6700 | -19.277% | 130 | 1,854 | +13.433% |
| 2026-10-09 | 0.9000 | 0.9000 | 0.8200 | 0.8300 | -3.488% | 96 | 1,788 | -8.434% |
| 2026-10-08 | 0.8100 | 0.8900 | 0.7500 | 0.8600 | +7.500% | 100 | 1,770 | -11.628% |
| 2026-10-07 | 0.8800 | 0.8800 | 0.7800 | 0.8000 | -6.977% | 152 | 1,691 | -5.000% |
| 2026-10-06 | 0.9100 | 0.9100 | 0.8400 | 0.8600 | +4.878% | 67 | 1,674 | -11.628% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | -2.381% | 68 | 1,618 | -7.317% |
| 2026-10-02 | 0.9000 | 0.9000 | 0.7900 | 0.8400 | -10.638% | 718 | 968 | -9.524% |
| 2026-10-01 | 0.8100 | 0.9500 | 0.7900 | 0.9400 | +11.905% | 268 | 995 | -19.149% |
| 2026-09-30 | 0.9000 | 0.9500 | 0.7900 | 0.8400 | -13.402% | 305 | 854 | -9.524% |
| 2026-09-29 | 0.9900 | 0.9900 | 0.9200 | 0.9700 | -5.825% | 23 | 857 | -21.649% |
| 2026-09-28 | 1.1500 | 1.2500 | 0.9900 | 1.0300 | -18.898% | 55 | 829 | -26.214% |
| 2026-09-25 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | -5.926% | 14 | 827 | -40.157% |
| 2026-09-24 | 1.3200 | 1.3600 | 1.2400 | 1.3500 | -6.250% | 36 | 809 | -43.704% |
| 2026-09-23 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | -7.097% | 2 | 807 | -47.222% |
| 2026-09-22 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | -6.061% | 18 | 809 | -50.968% |
| 2026-09-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 200 | 609 | -53.939% |
| 2026-09-18 | 1.6500 | 1.6500 | 1.5200 | 1.6000 | -20.398% | 87 | 523 | -52.500% |
| 2026-09-17 | 2.1500 | 2.1500 | 2.0000 | 2.0100 | -2.427% | 16 | 536 | -62.189% |
| 2026-09-15 | 1.9700 | 2.0600 | 1.9200 | 2.0600 | -6.364% | 4 | 535 | -63.107% |
| 2026-09-14 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | -9.836% | 23 | 554 | -65.455% |
| 2026-09-09 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | -13.781% | 21 | 554 | -68.852% |
| 2026-09-08 | 2.9800 | 2.9800 | 2.5500 | 2.8300 | +1.071% | 3 | 553 | -73.145% |
| 2026-09-04 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | +1.818% | 16 | 553 | -72.857% |
| 2026-09-03 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +20.614% | 2 | 552 | -72.364% |
| 2026-09-02 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +2.703% | 1 | 551 | -66.667% |
| 2026-08-28 | 2.3100 | 2.3100 | 2.2200 | 2.2200 | -1.770% | 2 | 552 | -65.766% |
| 2026-08-26 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | -20.423% | 2 | 550 | -66.372% |
| 2026-08-21 | 2.8500 | 2.8500 | 2.7200 | 2.8400 | +21.368% | 13 | 550 | -73.239% |
| 2026-08-20 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | -12.030% | 4 | 553 | -67.521% |
| 2026-08-19 | 2.6800 | 2.6800 | 2.5200 | 2.6600 | +11.765% | 217 | 369 | -71.429% |
| 2026-08-18 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +4.386% | 2 | 371 | -68.067% |
| 2026-08-12 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +5.069% | 1 | 370 | -66.667% |
| 2026-08-10 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -8.824% | 56 | 319 | -64.977% |
| 2026-08-07 | 2.2400 | 2.3800 | 2.2400 | 2.3800 | +6.250% | 3 | 319 | -68.067% |
| 2026-08-06 | 2.5200 | 2.5200 | 2.2400 | 2.2400 | -12.157% | 42 | 309 | -66.071% |
| 2026-08-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -2.672% | 2 | 308 | -70.196% |
| 2026-08-04 | 2.4400 | 2.6200 | 2.4400 | 2.6200 | -6.429% | 14 | 309 | -70.992% |
| 2026-08-03 | 3.0700 | 3.0700 | 2.8000 | 2.8000 | -1.754% | 2 | 308 | -72.857% |
| 2026-07-31 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | -4.682% | 3 | 307 | -73.333% |
| 2026-07-30 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -23.919% | 2 | 307 | -74.582% |
| 2026-07-29 | 4.0000 | 4.3000 | 3.9300 | 3.9300 | +24.367% | 44 | 334 | -80.662% |
| 2026-07-28 | 3.1500 | 3.2500 | 3.1500 | 3.1600 | +8.966% | 103 | 367 | -75.949% |
| 2026-07-27 | 2.7800 | 2.9000 | 2.7800 | 2.9000 | +4.317% | 20 | 359 | -73.793% |
| 2026-07-24 | 2.7200 | 2.7800 | 2.7100 | 2.7800 | +6.513% | 10 | 367 | -72.662% |
| 2026-07-23 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -6.786% | 1 | 367 | -70.881% |
| 2026-07-22 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -1.408% | 4 | 369 | -72.857% |
| 2026-07-21 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +1.429% | 2 | 368 | -73.239% |
| 2026-07-17 | 2.5800 | 2.9700 | 2.5800 | 2.8000 | +2.941% | 18 | 375 | -72.857% |
| 2026-07-15 | 2.7700 | 2.8500 | 2.7200 | 2.7200 | +7.510% | 20 | 378 | -72.059% |
| 2026-07-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.167% | 4 | 374 | -69.960% |
| 2026-07-13 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.149% | 2 | 372 | -71.212% |
| 2026-07-10 | 2.5300 | 2.7000 | 2.5300 | 2.6100 | +12.500% | 22 | 388 | -70.881% |
| 2026-07-07 | 2.3600 | 2.3600 | 2.2800 | 2.3200 | -6.827% | 6 | 384 | -67.241% |
| 2026-07-06 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +22.660% | 10 | 374 | -69.478% |
| 2026-07-02 | 2.3500 | 2.3500 | 2.0300 | 2.0300 | -15.417% | 41 | 352 | -62.562% |
| 2026-07-01 | 2.3000 | 2.5200 | 2.3000 | 2.4000 | -4.382% | 30 | 322 | -68.333% |
| 2026-06-30 | 2.6500 | 2.7500 | 2.5000 | 2.5100 | -7.037% | 190 | 166 | -69.721% |
| 2026-06-29 | 2.8000 | 2.8500 | 2.6800 | 2.7000 | -7.216% | 61 | 134 | -71.852% |
| 2026-06-25 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +10.227% | 5 | 135 | -73.883% |
| 2026-06-24 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | -3.297% | 6 | 130 | -71.212% |
| 2026-06-23 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.208% | 1 | 130 | -72.161% |
| 2026-06-22 | 3.0300 | 3.0300 | 2.8800 | 2.8800 | +6.667% | 6 | 126 | -73.611% |
| 2026-06-18 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | -10.891% | 26 | 100 | -71.852% |
| 2026-06-17 | 3.0600 | 3.0600 | 3.0300 | 3.0300 | -8.735% | 3 | 97 | -74.917% |
| 2026-06-16 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | -7.778% | 3 | 96 | -77.108% |
| 2026-06-15 | 3.4600 | 3.6000 | 3.4500 | 3.6000 | +18.033% | 48 | 76 | -78.889% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | -21.594% | 11 | 86 | -75.082% |
| 2026-06-09 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +7.163% | 10 | 76 | -80.463% |
| 2026-06-05 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -3.457% | 2 | 76 | -79.063% |
| 2026-06-04 | 3.9500 | 4.0500 | 3.7600 | 3.7600 | -11.529% | 15 | 63 | -79.787% |
| 2026-06-03 | 4.5300 | 4.5300 | 4.2500 | 4.2500 | -3.409% | 50 | 22 | -82.118% |
| 2026-06-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 20 | 2 | -82.727% |
| 2026-06-01 | 3.9500 | 5.1000 | 3.9500 | 5.1000 | -13.706% | 2 | 1 | -85.098% |
| 2026-05-29 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +107.368% | 1 | 847 | -87.140% |
| 2024-02-14 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | +2.518% | 2 | 847 | -73.333% |
| 2024-02-13 | 2.8000 | 2.8000 | 2.7200 | 2.7800 | -8.852% | 16 | 846 | -72.662% |
| 2024-02-12 | 3.0500 | 3.0500 | 2.9200 | 3.0500 | +9.712% | 85 | 838 | -75.082% |
| 2024-02-09 | 2.7600 | 2.8400 | 2.7600 | 2.7800 | -2.456% | 102 | 812 | -72.662% |
| 2024-02-08 | 2.7200 | 2.9200 | 2.6100 | 2.8500 | 0.000% | 81 | 827 | -73.333% |
| 2024-02-07 | 2.6000 | 2.8500 | 2.5000 | 2.8500 | +18.750% | 85 | 890 | -73.333% |
| 2024-02-06 | 2.3600 | 2.4500 | 2.3000 | 2.4000 | +6.195% | 18 | 853 | -68.333% |
| 2024-02-05 | 2.3600 | 2.4000 | 2.1900 | 2.2600 | -11.373% | 51 | 860 | -66.372% |
| 2024-02-02 | 2.3600 | 2.6100 | 2.3600 | 2.5500 | +4.082% | 114 | 818 | -70.196% |
| 2024-02-01 | 2.4100 | 2.4500 | 2.2000 | 2.4500 | +8.407% | 10 | 739 | -68.980% |
| 2024-01-31 | 2.2600 | 2.4900 | 2.2600 | 2.2600 | -3.830% | 321 | 732 | -66.372% |
| 2024-01-30 | 2.4000 | 2.4000 | 2.0100 | 2.3500 | +12.440% | 55 | 487 | -67.660% |
| 2024-01-29 | 2.0800 | 2.1000 | 2.0100 | 2.0900 | +5.556% | 27 | 476 | -63.636% |
| 2024-01-26 | 1.9700 | 2.0500 | 1.9700 | 1.9800 | +1.538% | 33 | 456 | -61.616% |
| 2024-01-25 | 1.8300 | 1.9500 | 1.8300 | 1.9500 | +6.557% | 56 | 437 | -61.026% |
| 2024-01-24 | 2.0500 | 2.0500 | 1.8100 | 1.8300 | -5.181% | 81 | 403 | -58.470% |
| 2024-01-23 | 1.9500 | 2.0300 | 1.8900 | 1.9300 | +1.579% | 23 | 380 | -60.622% |
| 2024-01-22 | 2.0500 | 2.0500 | 1.8500 | 1.9000 | -1.042% | 71 | 399 | -60.000% |
| 2024-01-19 | 1.6700 | 2.3900 | 1.6700 | 1.9200 | +4.918% | 470 | 377 | -60.417% |
| 2024-01-18 | 1.9100 | 2.0200 | 1.7200 | 1.8300 | -8.500% | 57 | 138 | -58.470% |
| 2024-01-17 | 1.8400 | 2.0000 | 1.8000 | 2.0000 | -5.213% | 70 | 134 | -62.000% |
| 2024-01-16 | 1.9500 | 2.1100 | 1.9100 | 2.1100 | +5.500% | 14 | 74 | -63.981% |
| 2024-01-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 20 | 43 | -62.000% |
| 2024-01-11 | 2.1900 | 2.2500 | 2.1700 | 2.2500 | -4.255% | 37 | 43 | -66.222% |
| 2024-01-10 | 2.2500 | 2.3500 | 2.1600 | 2.3500 | +5.381% | 32 | 31 | -67.660% |
| 2024-01-09 | 2.3800 | 2.3900 | 2.2300 | 2.2300 | 0.000% | 6 | 4 | -65.919% |