F261218C00013000
F Dec 18 2026 13.00 Call
optionOPRA
EODOct 13, 2026
0.37USD+12.121%(+0.04)252Vol13,214OI
F261218C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.3300 | 0.3800 | 0.3200 | 0.3700 | +12.121% | 252 | 13,042 | 0.000% |
| 2026-10-12 | 0.4100 | 0.4100 | 0.3200 | 0.3300 | -23.256% | 218 | 12,969 | +12.121% |
| 2026-10-09 | 0.5000 | 0.5000 | 0.4200 | 0.4300 | -6.522% | 83 | 12,952 | -13.953% |
| 2026-10-08 | 0.4000 | 0.4600 | 0.3900 | 0.4600 | +6.977% | 878 | 12,380 | -19.565% |
| 2026-10-07 | 0.4600 | 0.4600 | 0.4000 | 0.4300 | -8.511% | 290 | 12,308 | -13.953% |
| 2026-10-06 | 0.4700 | 0.5000 | 0.4400 | 0.4700 | +11.905% | 413 | 12,182 | -21.277% |
| 2026-10-05 | 0.4800 | 0.5000 | 0.4200 | 0.4200 | -10.638% | 211 | 12,102 | -11.905% |
| 2026-10-02 | 0.5100 | 0.5100 | 0.4300 | 0.4700 | -7.843% | 4,448 | 8,585 | -21.277% |
| 2026-10-01 | 0.5000 | 0.5100 | 0.3900 | 0.5100 | +8.511% | 1,485 | 7,481 | -27.451% |
| 2026-09-30 | 0.5000 | 0.5300 | 0.4300 | 0.4700 | -11.321% | 1,407 | 6,545 | -21.277% |
| 2026-09-29 | 0.5600 | 0.5700 | 0.5000 | 0.5300 | -8.621% | 122 | 6,556 | -30.189% |
| 2026-09-28 | 0.6400 | 0.6600 | 0.5300 | 0.5800 | -20.548% | 339 | 6,404 | -36.207% |
| 2026-09-25 | 0.7100 | 0.7500 | 0.6800 | 0.7300 | +2.817% | 96 | 6,418 | -49.315% |
| 2026-09-24 | 0.8300 | 0.8300 | 0.7000 | 0.7100 | -17.442% | 1,623 | 5,989 | -47.887% |
| 2026-09-23 | 0.8500 | 0.9000 | 0.8100 | 0.8600 | -9.474% | 50 | 6,002 | -56.977% |
| 2026-09-22 | 1.1100 | 1.1100 | 0.9200 | 0.9500 | -5.941% | 206 | 5,990 | -61.053% |
| 2026-09-21 | 1.1700 | 1.1700 | 1.0100 | 1.0100 | -0.980% | 90 | 5,975 | -63.366% |
| 2026-09-18 | 1.1000 | 1.1000 | 0.9100 | 1.0200 | -26.087% | 442 | 5,952 | -63.725% |
| 2026-09-17 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | +21.053% | 46 | 5,931 | -73.188% |
| 2026-09-16 | 1.2400 | 1.2400 | 1.1200 | 1.1400 | -9.524% | 218 | 5,912 | -67.544% |
| 2026-09-15 | 1.4200 | 1.4200 | 1.2600 | 1.2600 | -17.105% | 70 | 5,885 | -70.635% |
| 2026-09-14 | 1.5500 | 1.5500 | 1.4700 | 1.5200 | -1.935% | 428 | 5,474 | -75.658% |
| 2026-09-11 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -1.899% | 19 | 5,477 | -76.129% |
| 2026-09-10 | 1.1300 | 1.5800 | 1.1300 | 1.5800 | +18.797% | 8 | 5,475 | -76.582% |
| 2026-09-09 | 1.6800 | 1.6800 | 1.3000 | 1.3300 | -16.875% | 66 | 5,453 | -72.180% |
| 2026-09-08 | 1.9900 | 1.9900 | 1.6000 | 1.6000 | -21.951% | 32 | 5,452 | -76.875% |
| 2026-09-04 | 1.9100 | 2.0900 | 1.9100 | 2.0500 | +6.218% | 20 | 5,452 | -81.951% |
| 2026-09-03 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | +7.222% | 14 | 5,462 | -80.829% |
| 2026-09-02 | 1.7000 | 1.8000 | 1.5700 | 1.8000 | +21.622% | 14 | 5,465 | -79.444% |
| 2026-09-01 | 1.5800 | 1.5800 | 1.4800 | 1.4800 | -6.329% | 7 | 5,465 | -75.000% |
| 2026-08-31 | 1.5500 | 1.6300 | 1.5500 | 1.5800 | +3.268% | 8 | 5,466 | -76.582% |
| 2026-08-28 | 1.7700 | 1.7700 | 1.5100 | 1.5300 | -8.929% | 25 | 5,465 | -75.817% |
| 2026-08-27 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | +6.329% | 51 | 5,495 | -77.976% |
| 2026-08-26 | 1.6200 | 1.6200 | 1.5500 | 1.5800 | -3.067% | 7 | 5,495 | -76.582% |
| 2026-08-25 | 1.6300 | 1.7000 | 1.6000 | 1.6300 | -2.976% | 8 | 5,493 | -77.301% |
| 2026-08-24 | 1.8700 | 1.8700 | 1.5600 | 1.6800 | -18.049% | 54 | 5,494 | -77.976% |
| 2026-08-21 | 1.8700 | 2.0700 | 1.8700 | 2.0500 | +22.754% | 20 | 5,497 | -81.951% |
| 2026-08-20 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | -18.537% | 24 | 5,498 | -77.844% |
| 2026-08-19 | 1.7600 | 2.0500 | 1.7600 | 2.0500 | +24.242% | 13 | 5,498 | -81.951% |
| 2026-08-18 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -6.780% | 2 | 5,499 | -77.576% |
| 2026-08-17 | 1.8400 | 1.8700 | 1.7700 | 1.7700 | -12.808% | 31 | 5,481 | -79.096% |
| 2026-08-14 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | +26.875% | 49 | 5,485 | -81.773% |
| 2026-08-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.762% | 3 | 5,488 | -76.875% |
| 2026-08-12 | 1.7000 | 1.7000 | 1.5900 | 1.6800 | -8.197% | 24 | 5,486 | -77.976% |
| 2026-08-11 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | +7.647% | 19 | 5,486 | -79.781% |
| 2026-08-10 | 1.5600 | 1.7200 | 1.5600 | 1.7000 | -0.585% | 46 | 5,465 | -78.235% |
| 2026-08-07 | 1.5800 | 1.7100 | 1.5800 | 1.7100 | +10.323% | 77 | 5,500 | -78.363% |
| 2026-08-06 | 1.7500 | 1.7900 | 1.5500 | 1.5500 | -16.216% | 59 | 5,469 | -76.129% |
| 2026-08-05 | 2.0700 | 2.0700 | 1.8500 | 1.8500 | -3.646% | 18 | 5,462 | -80.000% |
| 2026-08-04 | 1.9000 | 1.9600 | 1.7800 | 1.9200 | -9.005% | 70 | 5,405 | -80.729% |
| 2026-08-03 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | -7.860% | 3 | 5,403 | -82.464% |
| 2026-07-31 | 2.3600 | 2.3600 | 2.1600 | 2.2900 | -6.148% | 36 | 5,389 | -83.843% |
| 2026-07-30 | 2.6500 | 2.6500 | 2.3000 | 2.4400 | -12.857% | 85 | 5,459 | -84.836% |
| 2026-07-29 | 2.9400 | 3.4800 | 2.8000 | 2.8000 | +16.183% | 90 | 5,486 | -86.786% |
| 2026-07-28 | 2.4900 | 2.5500 | 2.3700 | 2.4100 | +4.783% | 18 | 5,487 | -84.647% |
| 2026-07-27 | 2.4300 | 2.4300 | 2.1300 | 2.3000 | +11.650% | 51 | 5,529 | -83.913% |
| 2026-07-24 | 2.2000 | 2.2000 | 2.0600 | 2.0600 | +5.641% | 7 | 5,531 | -82.039% |
| 2026-07-23 | 1.9900 | 2.0400 | 1.9500 | 1.9500 | -13.333% | 44 | 5,547 | -81.026% |
| 2026-07-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.140% | 1 | 5,547 | -83.556% |
| 2026-07-21 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | +12.042% | 15 | 5,545 | -82.710% |
| 2026-07-20 | 2.1200 | 2.1200 | 1.8800 | 1.9100 | -11.163% | 67 | 5,585 | -80.628% |
| 2026-07-17 | 2.2200 | 2.2800 | 2.1100 | 2.1500 | +6.965% | 41 | 5,623 | -82.791% |
| 2026-07-16 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -3.365% | 25 | 5,634 | -81.592% |
| 2026-07-15 | 2.0000 | 2.1300 | 2.0000 | 2.0800 | +14.917% | 9 | 5,634 | -82.212% |
| 2026-07-14 | 1.9600 | 1.9600 | 1.8000 | 1.8100 | -2.688% | 5 | 5,633 | -79.558% |
| 2026-07-13 | 1.9200 | 2.0800 | 1.8600 | 1.8600 | -7.000% | 45 | 5,651 | -80.108% |
| 2026-07-10 | 1.8600 | 2.0100 | 1.8500 | 2.0000 | +13.636% | 44 | 5,637 | -81.500% |
| 2026-07-09 | 1.6400 | 1.7900 | 1.6400 | 1.7600 | +10.000% | 137 | 5,629 | -78.977% |
| 2026-07-08 | 1.6000 | 1.6700 | 1.6000 | 1.6000 | -1.840% | 20 | 5,636 | -76.875% |
| 2026-07-07 | 1.7300 | 1.7300 | 1.6300 | 1.6300 | -13.757% | 13 | 5,637 | -77.301% |
| 2026-07-06 | 1.6100 | 1.8900 | 1.6100 | 1.8900 | +21.935% | 46 | 5,642 | -80.423% |
| 2026-07-02 | 1.9500 | 1.9500 | 1.4900 | 1.5500 | -17.112% | 212 | 5,523 | -76.129% |
| 2026-07-01 | 1.8300 | 1.8700 | 1.8100 | 1.8700 | -2.604% | 4 | 5,520 | -80.214% |
| 2026-06-30 | 2.0100 | 2.1100 | 1.8400 | 1.9200 | -11.927% | 39 | 5,510 | -80.729% |
| 2026-06-29 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | +1.869% | 6 | 5,510 | -83.028% |
| 2026-06-26 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | -0.926% | 2 | 5,508 | -82.710% |
| 2026-06-25 | 2.1000 | 2.3000 | 2.1000 | 2.1600 | +10.769% | 16 | 5,508 | -82.870% |
| 2026-06-24 | 2.0000 | 2.0200 | 1.8500 | 1.9500 | -7.583% | 87 | 5,559 | -81.026% |
| 2026-06-23 | 2.0000 | 2.1500 | 1.9800 | 2.1100 | -0.939% | 136 | 5,656 | -82.464% |
| 2026-06-22 | 2.4000 | 2.4700 | 2.1300 | 2.1300 | -1.389% | 13 | 5,660 | -82.629% |
| 2026-06-18 | 2.0800 | 2.2100 | 1.9700 | 2.1600 | +3.846% | 140 | 5,650 | -82.870% |
| 2026-06-17 | 2.4500 | 2.4500 | 2.0800 | 2.0800 | -16.800% | 29 | 5,671 | -82.212% |
| 2026-06-16 | 2.6300 | 2.6300 | 2.5000 | 2.5000 | -9.091% | 6 | 5,666 | -85.200% |
| 2026-06-15 | 3.1700 | 3.1700 | 2.7300 | 2.7500 | -2.827% | 80 | 5,601 | -86.545% |
| 2026-06-12 | 2.6700 | 2.8500 | 2.6700 | 2.8300 | +5.597% | 26 | 5,623 | -86.926% |
| 2026-06-11 | 2.3300 | 2.6800 | 2.3300 | 2.6800 | +12.134% | 58 | 5,651 | -86.194% |
| 2026-06-10 | 2.6600 | 2.6900 | 2.3900 | 2.3900 | -16.140% | 38 | 5,654 | -84.519% |
| 2026-06-09 | 3.1300 | 3.2000 | 2.7300 | 2.8500 | -2.730% | 32 | 5,660 | -87.018% |
| 2026-06-08 | 2.9700 | 3.0100 | 2.9100 | 2.9300 | +6.545% | 132 | 5,671 | -87.372% |
| 2026-06-05 | 3.0900 | 3.0900 | 2.7000 | 2.7500 | -13.249% | 33 | 5,696 | -86.545% |
| 2026-06-04 | 3.5500 | 3.5500 | 3.1700 | 3.1700 | -11.699% | 10 | 5,696 | -88.328% |
| 2026-06-03 | 3.8000 | 3.8000 | 3.5900 | 3.5900 | -12.439% | 108 | 5,717 | -89.694% |
| 2026-06-02 | 3.8500 | 4.3000 | 3.7000 | 4.1000 | -6.606% | 70 | 5,702 | -90.976% |
| 2026-06-01 | 4.9500 | 5.1500 | 4.3500 | 4.3900 | -13.922% | 182 | 5,691 | -91.572% |
| 2026-05-29 | 5.1800 | 5.3000 | 4.9300 | 5.1000 | +15.909% | 75 | 5,710 | -92.745% |
| 2026-05-28 | 3.8500 | 4.4000 | 3.8500 | 4.4000 | +19.241% | 145 | 5,678 | -91.591% |
| 2026-05-27 | 3.5700 | 3.8700 | 3.5700 | 3.6900 | +10.811% | 480 | 5,648 | -89.973% |
| 2026-05-26 | 2.6600 | 3.3800 | 2.6600 | 3.3300 | +17.668% | 414 | 5,615 | -88.889% |
| 2026-05-22 | 2.1000 | 2.9100 | 2.1000 | 2.8300 | +45.876% | 434 | 5,764 | -86.926% |
| 2026-05-21 | 1.6300 | 2.0200 | 1.6300 | 1.9400 | +19.753% | 733 | 5,233 | -80.928% |
| 2026-05-20 | 1.5300 | 1.6900 | 1.5100 | 1.6200 | +6.579% | 469 | 5,157 | -77.160% |
| 2026-05-19 | 1.4000 | 1.6500 | 1.3600 | 1.5200 | -3.185% | 81 | 5,151 | -75.658% |
| 2026-05-18 | 1.6500 | 1.7600 | 1.5400 | 1.5700 | -12.778% | 125 | 5,112 | -76.433% |
| 2026-05-15 | 2.1700 | 2.2400 | 1.7200 | 1.8000 | -28.854% | 553 | 5,006 | -79.444% |
| 2026-05-14 | 1.9800 | 2.9200 | 1.9700 | 2.5300 | +34.574% | 411 | 4,947 | -85.375% |
| 2026-05-13 | 0.9500 | 2.1200 | 0.9500 | 1.8800 | +132.099% | 1,039 | 5,154 | -80.319% |
| 2026-05-12 | 0.8000 | 0.8300 | 0.7800 | 0.8100 | +1.250% | 87 | 5,079 | -54.321% |
| 2026-05-11 | 0.9500 | 0.9500 | 0.7800 | 0.8000 | -11.111% | 818 | 4,885 | -53.750% |
| 2026-05-08 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | +8.434% | 65 | 4,870 | -58.889% |
| 2026-05-07 | 0.8400 | 0.8800 | 0.8000 | 0.8300 | -1.190% | 34 | 4,862 | -55.422% |
| 2026-05-06 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | +25.373% | 384 | 4,700 | -55.952% |
| 2026-05-05 | 0.6600 | 0.6900 | 0.6500 | 0.6700 | +11.667% | 117 | 4,659 | -44.776% |
| 2026-05-04 | 0.7100 | 0.7100 | 0.5800 | 0.6000 | -17.808% | 216 | 4,575 | -38.333% |
| 2026-05-01 | 0.7500 | 0.8000 | 0.7200 | 0.7300 | -13.095% | 35 | 4,563 | -49.315% |
| 2026-04-30 | 0.6700 | 0.8400 | 0.6500 | 0.8400 | -7.692% | 958 | 3,723 | -55.952% |
| 2026-04-29 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | -9.000% | 41 | 3,700 | -59.341% |
| 2026-04-28 | 1.1100 | 1.1100 | 0.9900 | 1.0000 | -7.407% | 33 | 3,679 | -63.000% |
| 2026-04-27 | 1.1500 | 1.1800 | 1.0700 | 1.0800 | +3.846% | 42 | 3,666 | -65.741% |
| 2026-04-24 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | -5.455% | 117 | 3,610 | -64.423% |
| 2026-04-23 | 1.1800 | 1.1800 | 1.0500 | 1.1000 | -5.983% | 16 | 3,596 | -66.364% |
| 2026-04-22 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | -9.302% | 92 | 3,509 | -68.376% |
| 2026-04-21 | 1.3200 | 1.3800 | 1.2700 | 1.2900 | 0.000% | 24 | 3,503 | -71.318% |
| 2026-04-20 | 1.2600 | 1.3000 | 1.2300 | 1.2900 | -2.273% | 91 | 3,434 | -71.318% |
| 2026-04-17 | 1.2800 | 1.3800 | 1.2700 | 1.3200 | +18.919% | 273 | 3,434 | -71.970% |
| 2026-04-16 | 1.2200 | 1.2200 | 1.1000 | 1.1100 | -9.756% | 82 | 3,226 | -66.667% |
| 2026-04-15 | 1.1100 | 1.2300 | 1.1100 | 1.2300 | +1.653% | 1,567 | 3,209 | -69.919% |
| 2026-04-14 | 1.2200 | 1.2300 | 1.1600 | 1.2100 | +24.742% | 106 | 1,842 | -69.421% |
| 2026-04-13 | 0.9900 | 0.9900 | 0.9000 | 0.9700 | 0.000% | 134 | 1,759 | -61.856% |
| 2026-04-10 | 1.0200 | 1.0200 | 0.9200 | 0.9700 | -2.020% | 96 | 1,745 | -61.856% |
| 2026-04-09 | 0.9200 | 1.0100 | 0.8900 | 0.9900 | -1.000% | 128 | 1,665 | -62.626% |
| 2026-04-08 | 0.9100 | 1.0200 | 0.8500 | 1.0000 | +36.986% | 595 | 1,653 | -63.000% |
| 2026-04-07 | 0.7500 | 0.7600 | 0.7000 | 0.7300 | -2.667% | 43 | 1,096 | -49.315% |
| 2026-04-06 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | -6.250% | 97 | 1,087 | -50.667% |
| 2026-04-02 | 0.7800 | 0.8100 | 0.7200 | 0.8000 | -2.439% | 89 | 907 | -53.750% |
| 2026-04-01 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | +9.333% | 74 | 907 | -54.878% |
| 2026-03-31 | 0.7000 | 0.7800 | 0.7000 | 0.7500 | +15.385% | 214 | 868 | -50.667% |
| 2026-03-30 | 0.7100 | 0.7300 | 0.6500 | 0.6500 | -13.333% | 171 | 664 | -43.077% |
| 2026-03-27 | 0.7900 | 0.8300 | 0.7400 | 0.7500 | -8.537% | 35 | 499 | -50.667% |
| 2026-03-26 | 0.8000 | 0.8600 | 0.8000 | 0.8200 | -4.651% | 40 | 515 | -54.878% |
| 2026-03-25 | 0.9700 | 0.9700 | 0.8600 | 0.8600 | -4.444% | 50 | 489 | -56.977% |
| 2026-03-24 | 0.8800 | 0.9400 | 0.8800 | 0.9000 | -1.099% | 26 | 490 | -58.889% |
| 2026-03-23 | 0.9900 | 1.0100 | 0.9100 | 0.9100 | +15.190% | 379 | 464 | -59.341% |
| 2026-03-20 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | -10.227% | 13 | 95 | -53.165% |
| 2026-03-19 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 0.000% | 82 | 82 | -57.955% |