Dark

F20261218C13
F Dec 18 2026 13.00 Call (F261218C00013000)
option OPRA

EOD

Aug 13, 2026

1.60-4.762%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6000	1.6000	1.6000	1.6000	-4.762%	3	5,485	0.000%
2026-08-12	1.7000	1.7000	1.5900	1.6800	-8.197%	24	5,488	-4.762%
2026-08-11	1.8400	1.8400	1.8300	1.8300	+7.647%	19	5,486	-12.568%
2026-08-10	1.5600	1.7200	1.5600	1.7000	-0.585%	46	5,486	-5.882%
2026-08-07	1.5800	1.7100	1.5800	1.7100	+10.323%	77	5,465	-6.433%
2026-08-06	1.7500	1.7900	1.5500	1.5500	-16.216%	59	5,500	+3.226%
2026-08-05	2.0700	2.0700	1.8500	1.8500	-3.646%	18	5,469	-13.514%
2026-08-04	1.9000	1.9600	1.7800	1.9200	-9.005%	70	5,462	-16.667%
2026-08-03	2.0800	2.1100	2.0800	2.1100	-7.860%	3	5,405	-24.171%
2026-07-31	2.3600	2.3600	2.1600	2.2900	-6.148%	36	5,403	-30.131%
2026-07-30	2.6500	2.6500	2.3000	2.4400	-12.857%	85	5,389	-34.426%
2026-07-29	2.9400	3.4800	2.8000	2.8000	+16.183%	90	5,459	-42.857%
2026-07-28	2.4900	2.5500	2.3700	2.4100	+4.783%	18	5,486	-33.610%
2026-07-27	2.4300	2.4300	2.1300	2.3000	+11.650%	51	5,487	-30.435%
2026-07-24	2.2000	2.2000	2.0600	2.0600	+5.641%	7	5,529	-22.330%
2026-07-23	1.9900	2.0400	1.9500	1.9500	-13.333%	44	5,531	-17.949%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+5.140%	1	5,547	-28.889%
2026-07-21	2.0100	2.1400	2.0100	2.1400	+12.042%	15	5,547	-25.234%
2026-07-20	2.1200	2.1200	1.8800	1.9100	-11.163%	67	5,545	-16.230%
2026-07-17	2.2200	2.2800	2.1100	2.1500	+6.965%	41	5,585	-25.581%
2026-07-16	2.0500	2.0500	2.0100	2.0100	-3.365%	25	5,623	-20.398%
2026-07-15	2.0000	2.1300	2.0000	2.0800	+14.917%	9	5,634	-23.077%
2026-07-14	1.9600	1.9600	1.8000	1.8100	-2.688%	5	5,634	-11.602%
2026-07-13	1.9200	2.0800	1.8600	1.8600	-7.000%	45	5,633	-13.978%
2026-07-10	1.8600	2.0100	1.8500	2.0000	+13.636%	44	5,651	-20.000%
2026-07-09	1.6400	1.7900	1.6400	1.7600	+10.000%	137	5,637	-9.091%
2026-07-08	1.6000	1.6700	1.6000	1.6000	-1.840%	20	5,629	0.000%
2026-07-07	1.7300	1.7300	1.6300	1.6300	-13.757%	13	5,636	-1.840%
2026-07-06	1.6100	1.8900	1.6100	1.8900	+21.935%	46	5,637	-15.344%
2026-07-02	1.9500	1.9500	1.4900	1.5500	-17.112%	212	5,523	+3.226%
2026-07-01	1.8300	1.8700	1.8100	1.8700	-2.604%	4	5,523	-14.439%
2026-06-30	2.0100	2.1100	1.8400	1.9200	-11.927%	39	5,520	-16.667%
2026-06-29	2.1400	2.1800	2.1400	2.1800	+1.869%	6	5,510	-26.606%
2026-06-26	2.1500	2.1500	2.1400	2.1400	-0.926%	2	5,510	-25.234%
2026-06-25	2.1000	2.3000	2.1000	2.1600	+10.769%	16	5,508	-25.926%
2026-06-24	2.0000	2.0200	1.8500	1.9500	-7.583%	87	5,508	-17.949%
2026-06-23	2.0000	2.1500	1.9800	2.1100	-0.939%	136	5,559	-24.171%
2026-06-22	2.4000	2.4700	2.1300	2.1300	-1.389%	13	5,656	-24.883%
2026-06-18	2.0800	2.2100	1.9700	2.1600	+3.846%	140	5,671	-25.926%
2026-06-17	2.4500	2.4500	2.0800	2.0800	-16.800%	29	5,671	-23.077%
2026-06-16	2.6300	2.6300	2.5000	2.5000	-9.091%	6	5,671	-36.000%
2026-06-15	3.1700	3.1700	2.7300	2.7500	-2.827%	80	5,666	-41.818%
2026-06-12	2.6700	2.8500	2.6700	2.8300	+5.597%	26	5,601	-43.463%
2026-06-11	2.3300	2.6800	2.3300	2.6800	+12.134%	58	5,623	-40.299%
2026-06-10	2.6600	2.6900	2.3900	2.3900	-16.140%	38	5,651	-33.054%
2026-06-09	3.1300	3.2000	2.7300	2.8500	-2.730%	32	5,654	-43.860%
2026-06-08	2.9700	3.0100	2.9100	2.9300	+6.545%	132	5,660	-45.392%
2026-06-05	3.0900	3.0900	2.7000	2.7500	-13.249%	33	5,671	-41.818%
2026-06-04	3.5500	3.5500	3.1700	3.1700	-11.699%	10	5,696	-49.527%
2026-06-03	3.8000	3.8000	3.5900	3.5900	-12.439%	108	5,696	-55.432%
2026-06-02	3.8500	4.3000	3.7000	4.1000	-6.606%	70	5,717	-60.976%
2026-06-01	4.9500	5.1500	4.3500	4.3900	-13.922%	182	5,702	-63.554%
2026-05-29	5.1800	5.3000	4.9300	5.1000	+15.909%	75	5,691	-68.627%
2026-05-28	3.8500	4.4000	3.8500	4.4000	+19.241%	145	5,710	-63.636%
2026-05-27	3.5700	3.8700	3.5700	3.6900	+10.811%	480	5,678	-56.640%
2026-05-26	2.6600	3.3800	2.6600	3.3300	+17.668%	414	5,648	-51.952%
2026-05-22	2.1000	2.9100	2.1000	2.8300	+45.876%	434	5,764	-43.463%
2026-05-21	1.6300	2.0200	1.6300	1.9400	+19.753%	733	5,233	-17.526%
2026-05-20	1.5300	1.6900	1.5100	1.6200	+6.579%	469	5,233	-1.235%
2026-05-19	1.4000	1.6500	1.3600	1.5200	-3.185%	81	5,112	+5.263%
2026-05-18	1.6500	1.7600	1.5400	1.5700	-12.778%	125	5,112	+1.911%
2026-05-15	2.1700	2.2400	1.7200	1.8000	-28.854%	553	5,112	-11.111%
2026-05-14	1.9800	2.9200	1.9700	2.5300	+34.574%	411	5,006	-36.759%
2026-05-13	0.9500	2.1200	0.9500	1.8800	+132.099%	1,039	5,079	-14.894%
2026-05-12	0.8000	0.8300	0.7800	0.8100	+1.250%	87	5,079	+97.531%
2026-05-11	0.9500	0.9500	0.7800	0.8000	-11.111%	818	5,079	+100.000%
2026-05-08	0.8600	0.9100	0.8600	0.9000	+8.434%	65	4,885	+77.778%
2026-05-07	0.8400	0.8800	0.8000	0.8300	-1.190%	34	4,870	+92.771%
2026-05-06	0.7600	0.8400	0.7600	0.8400	+25.373%	384	4,862	+90.476%
2026-05-05	0.6600	0.6900	0.6500	0.6700	+11.667%	117	4,700	+138.806%
2026-05-04	0.7100	0.7100	0.5800	0.6000	-17.808%	216	4,659	+166.667%
2026-05-01	0.7500	0.8000	0.7200	0.7300	-13.095%	35	4,563	+119.178%
2026-04-30	0.6700	0.8400	0.6500	0.8400	-7.692%	958	4,563	+90.476%
2026-04-29	0.9900	0.9900	0.9100	0.9100	-9.000%	41	3,723	+75.824%
2026-04-28	1.1100	1.1100	0.9900	1.0000	-7.407%	33	3,700	+60.000%
2026-04-27	1.1500	1.1800	1.0700	1.0800	+3.846%	42	3,679	+48.148%
2026-04-24	1.0800	1.0800	1.0200	1.0400	-5.455%	117	3,666	+53.846%
2026-04-23	1.1800	1.1800	1.0500	1.1000	-5.983%	16	3,610	+45.455%
2026-04-22	1.2500	1.2500	1.1500	1.1700	-9.302%	92	3,596	+36.752%
2026-04-21	1.3200	1.3800	1.2700	1.2900	0.000%	24	3,503	+24.031%
2026-04-20	1.2600	1.3000	1.2300	1.2900	-2.273%	91	3,503	+24.031%
2026-04-17	1.2800	1.3800	1.2700	1.3200	+18.919%	273	3,434	+21.212%
2026-04-16	1.2200	1.2200	1.1000	1.1100	-9.756%	82	3,226	+44.144%
2026-04-15	1.1100	1.2300	1.1100	1.2300	+1.653%	1,567	3,209	+30.081%
2026-04-14	1.2200	1.2300	1.1600	1.2100	+24.742%	106	1,842	+32.231%
2026-04-13	0.9900	0.9900	0.9000	0.9700	0.000%	134	1,759	+64.948%
2026-04-10	1.0200	1.0200	0.9200	0.9700	-2.020%	96	1,745	+64.948%
2026-04-09	0.9200	1.0100	0.8900	0.9900	-1.000%	128	1,665	+61.616%
2026-04-08	0.9100	1.0200	0.8500	1.0000	+36.986%	595	1,653	+60.000%
2026-04-07	0.7500	0.7600	0.7000	0.7300	-2.667%	43	1,096	+119.178%
2026-04-06	0.7700	0.8000	0.7500	0.7500	-6.250%	97	1,087	+113.333%
2026-04-02	0.7800	0.8100	0.7200	0.8000	-2.439%	89	907	+100.000%
2026-04-01	0.8000	0.8300	0.8000	0.8200	+9.333%	74	907	+95.122%
2026-03-31	0.7000	0.7800	0.7000	0.7500	+15.385%	214	868	+113.333%
2026-03-30	0.7100	0.7300	0.6500	0.6500	-13.333%	171	664	+146.154%
2026-03-27	0.7900	0.8300	0.7400	0.7500	-8.537%	35	499	+113.333%
2026-03-26	0.8000	0.8600	0.8000	0.8200	-4.651%	40	515	+95.122%
2026-03-25	0.9700	0.9700	0.8600	0.8600	-4.444%	50	489	+86.047%
2026-03-24	0.8800	0.9400	0.8800	0.9000	-1.099%	26	490	+77.778%
2026-03-23	0.9900	1.0100	0.9100	0.9100	+15.190%	379	464	+75.824%
2026-03-20	0.8400	0.8400	0.7900	0.7900	-10.227%	13	95	+102.532%
2026-03-19	0.8000	0.8800	0.8000	0.8800	0.000%	82	82	+81.818%