Dark

F20261218C14.85
F Dec 18 2026 14.85 Call (F261218C00014850)
option OPRA

EOD

May 15, 2025

0.5600+5.660%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.51	0.56	0.51	0.56	+5.660%	11	16,047	0.000%
2025-05-14	0.52	0.53	0.52	0.53	+3.922%	61	16,042	+5.660%
2025-05-12	0.60	0.60	0.49	0.51	+8.511%	4	15,982	+9.804%
2025-05-09	0.47	0.47	0.47	0.47	-6.000%	4	15,981	+19.149%
2025-05-07	0.50	0.50	0.50	0.50	0.000%	10	15,981	+12.000%
2025-05-06	0.50	0.50	0.50	0.50	-3.846%	1	15,971	+12.000%
2025-05-05	0.52	0.52	0.52	0.52	+4.000%	5	15,972	+7.692%
2025-05-02	0.50	0.50	0.50	0.50	0.000%	6	15,972	+12.000%
2025-05-01	0.53	0.53	0.50	0.50	+16.279%	4	15,974	+12.000%
2025-04-30	0.43	0.43	0.43	0.43	-8.511%	50	15,976	+30.233%
2025-04-29	0.47	0.47	0.46	0.47	0.000%	9	15,976	+19.149%
2025-04-28	0.44	0.47	0.44	0.47	-6.000%	266	15,972	+19.149%
2025-04-25	0.46	0.50	0.46	0.50	+11.111%	24	15,706	+12.000%
2025-04-24	0.44	0.48	0.44	0.45	+4.651%	48	15,711	+24.444%
2025-04-23	0.45	0.45	0.43	0.43	+2.381%	10	15,722	+30.233%
2025-04-22	0.42	0.42	0.42	0.42	+5.000%	36	15,716	+33.333%
2025-04-21	0.42	0.42	0.40	0.40	-6.977%	16	15,710	+40.000%
2025-04-17	0.45	0.45	0.43	0.43	+10.256%	41	15,720	+30.233%
2025-04-16	0.39	0.39	0.39	0.39	+5.405%	1	15,720	+43.590%
2025-04-15	0.37	0.37	0.37	0.37	-17.778%	3	15,719	+51.351%
2025-04-14	0.45	0.45	0.43	0.45	+21.622%	3	15,719	+24.444%
2025-04-11	0.40	0.40	0.34	0.37	+2.778%	54	15,716	+51.351%
2025-04-10	0.37	0.37	0.36	0.36	-10.000%	2	15,697	+55.556%
2025-04-09	0.32	0.40	0.30	0.40	+25.000%	477	15,695	+40.000%
2025-04-08	0.31	0.33	0.31	0.32	-20.000%	24	16,149	+75.000%
2025-04-07	0.43	0.43	0.34	0.40	-16.667%	148	16,172	+40.000%
2025-04-04	0.36	0.48	0.36	0.48	+6.667%	3,222	16,278	+16.667%
2025-04-03	0.40	0.45	0.39	0.45	-16.667%	25	17,791	+24.444%
2025-04-02	0.47	0.54	0.46	0.54	+10.204%	255	17,802	+3.704%
2025-04-01	0.48	0.49	0.48	0.49	+6.522%	12	17,547	+14.286%
2025-03-31	0.40	0.46	0.40	0.46	-8.000%	125	17,552	+21.739%
2025-03-27	0.47	0.57	0.45	0.50	-5.660%	989	17,475	+12.000%
2025-03-26	0.52	0.53	0.52	0.53	+6.000%	5	17,472	+5.660%
2025-03-25	0.50	0.50	0.50	0.50	+6.383%	10	17,470	+12.000%
2025-03-24	0.47	0.47	0.47	0.47	+4.444%	1	17,460	+19.149%
2025-03-21	0.45	0.45	0.45	0.45	-11.765%	14	17,459	+24.444%
2025-03-19	0.50	0.51	0.50	0.51	+13.333%	4	17,466	+9.804%
2025-03-18	0.45	0.51	0.45	0.45	-6.250%	4	17,462	+24.444%
2025-03-17	0.46	0.48	0.46	0.48	+17.073%	6	17,461	+16.667%
2025-03-13	0.41	0.41	0.41	0.41	-10.870%	2	17,465	+36.585%
2025-03-12	0.46	0.46	0.46	0.46	+6.977%	1	17,465	+21.739%
2025-03-11	0.48	0.48	0.43	0.43	-6.522%	8	17,465	+30.233%
2025-03-10	0.52	0.56	0.46	0.46	0.000%	464	17,463	+21.739%
2025-03-07	0.46	0.46	0.46	0.46	+6.977%	50	17,425	+21.739%
2025-03-06	0.42	0.43	0.41	0.43	-2.273%	37	17,400	+30.233%
2025-03-05	0.38	0.44	0.38	0.44	+25.714%	21	17,379	+27.273%
2025-03-04	0.35	0.35	0.35	0.35	-14.634%	1	17,381	+60.000%
2025-03-03	0.45	0.45	0.41	0.41	+10.811%	10	17,381	+36.585%
2025-02-28	0.42	0.42	0.37	0.37	0.000%	202	17,383	+51.351%
2025-02-27	0.40	0.40	0.37	0.37	-2.632%	17	17,282	+51.351%
2025-02-26	0.40	0.41	0.38	0.38	-2.564%	60	17,282	+47.368%
2025-02-25	0.39	0.39	0.39	0.39	0.000%	1	17,231	+43.590%
2025-02-24	0.39	0.40	0.36	0.39	-4.878%	18	17,230	+43.590%
2025-02-21	0.40	0.41	0.40	0.41	+5.128%	36	17,236	+36.585%
2025-02-20	0.39	0.39	0.39	0.39	-7.143%	5,300	17,254	+43.590%
2025-02-19	0.42	0.42	0.42	0.42	+10.526%	1	11,954	+33.333%
2025-02-18	0.38	0.38	0.38	0.38	0.000%	120	11,955	+47.368%