F261218C00014000
F Dec 18 2026 14.00 Call
optionOPRA
EODOct 13, 2026
0.17USD+13.333%(+0.02)1,093Vol8,025OI
F261218C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | +13.333% | 1,093 | 7,903 | 0.000% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -25.000% | 681 | 7,411 | +13.333% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -13.043% | 406 | 7,152 | -15.000% |
| 2026-10-08 | 0.1900 | 0.2300 | 0.1800 | 0.2300 | +15.000% | 308 | 7,011 | -26.087% |
| 2026-10-07 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | -13.043% | 381 | 6,774 | -15.000% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | +4.545% | 1,390 | 5,917 | -26.087% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -8.333% | 387 | 5,593 | -22.727% |
| 2026-10-02 | 0.2300 | 0.2600 | 0.2000 | 0.2400 | -4.000% | 271 | 5,509 | -29.167% |
| 2026-10-01 | 0.2200 | 0.2600 | 0.2100 | 0.2500 | 0.000% | 576 | 5,241 | -32.000% |
| 2026-09-30 | 0.2800 | 0.3000 | 0.2100 | 0.2500 | -3.846% | 489 | 4,923 | -32.000% |
| 2026-09-29 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | -16.129% | 225 | 4,877 | -34.615% |
| 2026-09-28 | 0.3700 | 0.3700 | 0.2800 | 0.3100 | -20.513% | 380 | 4,819 | -45.161% |
| 2026-09-25 | 0.4000 | 0.4300 | 0.3500 | 0.3900 | 0.000% | 636 | 4,518 | -56.410% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.3900 | 0.3900 | -18.750% | 461 | 4,204 | -56.410% |
| 2026-09-23 | 0.5300 | 0.5300 | 0.4500 | 0.4800 | -11.111% | 199 | 4,181 | -64.583% |
| 2026-09-22 | 0.6100 | 0.6100 | 0.5300 | 0.5400 | -8.475% | 331 | 4,096 | -68.519% |
| 2026-09-21 | 0.6800 | 0.7000 | 0.5900 | 0.5900 | -6.349% | 1,055 | 3,525 | -71.186% |
| 2026-09-18 | 0.7900 | 0.7900 | 0.5400 | 0.6300 | -23.171% | 468 | 3,576 | -73.016% |
| 2026-09-17 | 0.7900 | 0.9100 | 0.7900 | 0.8200 | +24.242% | 434 | 3,448 | -79.268% |
| 2026-09-16 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | -15.385% | 64 | 3,417 | -74.242% |
| 2026-09-15 | 0.9800 | 0.9800 | 0.7800 | 0.7800 | -21.212% | 617 | 2,894 | -78.205% |
| 2026-09-14 | 1.0100 | 1.0100 | 0.9300 | 0.9900 | -3.883% | 234 | 2,724 | -82.828% |
| 2026-09-11 | 1.0800 | 1.1100 | 1.0200 | 1.0300 | +3.000% | 231 | 2,573 | -83.495% |
| 2026-09-10 | 0.6800 | 1.0500 | 0.6800 | 1.0000 | +17.647% | 208 | 2,555 | -83.000% |
| 2026-09-09 | 1.1000 | 1.1200 | 0.8500 | 0.8500 | -22.727% | 98 | 2,486 | -80.000% |
| 2026-09-08 | 1.3900 | 1.3900 | 1.0200 | 1.1000 | -24.138% | 144 | 2,431 | -84.545% |
| 2026-09-04 | 1.2800 | 1.4500 | 1.2800 | 1.4500 | +10.687% | 200 | 2,274 | -88.276% |
| 2026-09-03 | 1.1600 | 1.3500 | 1.1200 | 1.3100 | +9.167% | 156 | 2,215 | -87.023% |
| 2026-09-02 | 1.0500 | 1.2000 | 0.9900 | 1.2000 | +27.660% | 137 | 2,179 | -85.833% |
| 2026-09-01 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -11.321% | 89 | 2,113 | -81.915% |
| 2026-08-31 | 1.0500 | 1.1000 | 1.0200 | 1.0600 | +4.950% | 304 | 1,982 | -83.962% |
| 2026-08-28 | 1.0700 | 1.0700 | 0.9900 | 1.0100 | -8.182% | 39 | 1,951 | -83.168% |
| 2026-08-27 | 1.1200 | 1.1600 | 1.1000 | 1.1000 | +3.774% | 42 | 1,950 | -84.545% |
| 2026-08-26 | 1.0500 | 1.0900 | 0.9700 | 1.0600 | -3.636% | 34 | 1,936 | -83.962% |
| 2026-08-25 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | -0.901% | 22 | 1,931 | -84.545% |
| 2026-08-24 | 1.3800 | 1.3800 | 1.0500 | 1.1100 | -22.917% | 70 | 1,906 | -84.685% |
| 2026-08-21 | 1.3500 | 1.4700 | 1.2500 | 1.4400 | +23.077% | 311 | 1,896 | -88.194% |
| 2026-08-20 | 1.3400 | 1.3400 | 1.0900 | 1.1700 | -17.606% | 202 | 1,742 | -85.470% |
| 2026-08-19 | 1.3200 | 1.4200 | 1.2300 | 1.4200 | +29.091% | 20 | 1,744 | -88.028% |
| 2026-08-18 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -9.091% | 14 | 1,738 | -84.545% |
| 2026-08-17 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | -13.571% | 20 | 1,737 | -85.950% |
| 2026-08-14 | 1.2100 | 1.4000 | 1.2100 | 1.4000 | +26.126% | 179 | 1,635 | -87.857% |
| 2026-08-13 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | -0.893% | 25 | 1,630 | -84.685% |
| 2026-08-12 | 1.1600 | 1.1600 | 1.0900 | 1.1200 | -8.197% | 70 | 1,575 | -84.821% |
| 2026-08-11 | 1.2000 | 1.3200 | 1.2000 | 1.2200 | +4.274% | 28 | 1,573 | -86.066% |
| 2026-08-10 | 1.0500 | 1.1900 | 1.0400 | 1.1700 | -4.878% | 356 | 1,551 | -85.470% |
| 2026-08-07 | 1.1000 | 1.2300 | 1.1000 | 1.2300 | +11.818% | 27 | 1,541 | -86.179% |
| 2026-08-06 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | -20.290% | 48 | 1,510 | -84.545% |
| 2026-08-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +1.471% | 1 | 1,511 | -87.681% |
| 2026-08-04 | 1.3500 | 1.4300 | 1.2300 | 1.3600 | -10.526% | 239 | 1,388 | -87.500% |
| 2026-08-03 | 1.7400 | 1.7400 | 1.4800 | 1.5200 | -6.173% | 61 | 1,405 | -88.816% |
| 2026-07-31 | 1.9700 | 1.9700 | 1.5200 | 1.6200 | -4.706% | 107 | 1,303 | -89.506% |
| 2026-07-30 | 1.8500 | 1.8500 | 1.6600 | 1.7000 | -26.724% | 84 | 1,237 | -90.000% |
| 2026-07-29 | 2.2700 | 2.7400 | 2.1800 | 2.3200 | +26.776% | 154 | 1,246 | -92.672% |
| 2026-07-28 | 1.8700 | 1.8800 | 1.7600 | 1.8300 | +6.395% | 138 | 1,280 | -90.710% |
| 2026-07-27 | 1.7600 | 1.7700 | 1.5500 | 1.7200 | +17.007% | 269 | 1,254 | -90.116% |
| 2026-07-24 | 1.4600 | 1.6600 | 1.4600 | 1.4700 | +3.521% | 176 | 1,261 | -88.435% |
| 2026-07-23 | 1.4500 | 1.5000 | 1.4200 | 1.4200 | -12.883% | 32 | 1,239 | -88.028% |
| 2026-07-22 | 1.6800 | 1.7400 | 1.6200 | 1.6300 | +5.844% | 196 | 1,109 | -89.571% |
| 2026-07-21 | 1.4400 | 1.5900 | 1.4400 | 1.5400 | +10.791% | 69 | 1,116 | -88.961% |
| 2026-07-20 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -12.579% | 110 | 1,087 | -87.770% |
| 2026-07-17 | 1.6000 | 1.6400 | 1.5500 | 1.5900 | +6.711% | 268 | 852 | -89.308% |
| 2026-07-16 | 1.5400 | 1.5400 | 1.4700 | 1.4900 | -2.614% | 90 | 807 | -88.591% |
| 2026-07-15 | 1.4700 | 1.6100 | 1.4700 | 1.5300 | +12.500% | 264 | 790 | -88.889% |
| 2026-07-14 | 1.4800 | 1.4800 | 1.3200 | 1.3600 | -1.449% | 208 | 641 | -87.500% |
| 2026-07-13 | 1.5500 | 1.5500 | 1.3500 | 1.3800 | -7.383% | 82 | 623 | -87.681% |
| 2026-07-10 | 1.2800 | 1.5000 | 1.2800 | 1.4900 | +17.323% | 77 | 575 | -88.591% |
| 2026-07-09 | 1.2600 | 1.3100 | 1.2600 | 1.2700 | +5.833% | 21 | 557 | -86.614% |
| 2026-07-08 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | -7.692% | 36 | 543 | -85.833% |
| 2026-07-07 | 1.3100 | 1.3400 | 1.2700 | 1.3000 | -6.475% | 92 | 542 | -86.923% |
| 2026-07-06 | 1.3200 | 1.4200 | 1.2300 | 1.3900 | +24.107% | 64 | 523 | -87.770% |
| 2026-07-02 | 1.4200 | 1.5000 | 1.1100 | 1.1200 | -17.647% | 112 | 487 | -84.821% |
| 2026-07-01 | 1.3500 | 1.4500 | 1.2900 | 1.3600 | -6.207% | 128 | 419 | -87.500% |
| 2026-06-30 | 1.5200 | 1.6000 | 1.4500 | 1.4500 | -8.228% | 26 | 415 | -88.276% |
| 2026-06-29 | 1.6200 | 1.6700 | 1.5800 | 1.5800 | -3.067% | 28 | 411 | -89.241% |
| 2026-06-26 | 1.6600 | 1.7200 | 1.6100 | 1.6300 | -6.322% | 16 | 407 | -89.571% |
| 2026-06-25 | 1.6000 | 1.7600 | 1.6000 | 1.7400 | +18.367% | 63 | 408 | -90.230% |
| 2026-06-24 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | -6.962% | 7 | 405 | -88.435% |
| 2026-06-23 | 1.4300 | 1.6200 | 1.4300 | 1.5800 | -12.222% | 7 | 399 | -89.241% |
| 2026-06-22 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | +9.091% | 13 | 400 | -90.556% |
| 2026-06-18 | 1.5600 | 1.6700 | 1.4600 | 1.6500 | -1.198% | 31 | 396 | -89.697% |
| 2026-06-17 | 1.8700 | 1.8900 | 1.6700 | 1.6700 | -16.500% | 52 | 343 | -89.820% |
| 2026-06-16 | 2.1400 | 2.1400 | 1.9900 | 2.0000 | -5.660% | 109 | 241 | -91.500% |
| 2026-06-15 | 2.4400 | 2.4500 | 2.1200 | 2.1200 | -2.752% | 21 | 221 | -91.981% |
| 2026-06-12 | 2.2400 | 2.3000 | 2.1800 | 2.1800 | +15.957% | 27 | 196 | -92.202% |
| 2026-06-11 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | -1.571% | 23 | 183 | -90.957% |
| 2026-06-10 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -15.859% | 1 | 183 | -91.099% |
| 2026-06-09 | 2.5700 | 2.5700 | 2.1000 | 2.2700 | -7.347% | 24 | 171 | -92.511% |
| 2026-06-08 | 2.4000 | 2.4500 | 2.3900 | 2.4500 | +6.987% | 33 | 139 | -93.061% |
| 2026-06-05 | 2.5300 | 2.5300 | 2.1800 | 2.2900 | -10.547% | 26 | 114 | -92.576% |
| 2026-06-04 | 2.7100 | 2.8300 | 2.5600 | 2.5600 | -14.667% | 24 | 91 | -93.359% |
| 2026-06-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.281% | 60 | 31 | -94.333% |
| 2026-06-02 | 3.5100 | 3.5100 | 3.3500 | 3.4200 | -7.568% | 3 | 28 | -95.029% |
| 2026-06-01 | 4.2600 | 4.2600 | 3.7000 | 3.7000 | -15.909% | 7 | 24 | -95.405% |
| 2026-05-29 | 4.2000 | 4.5000 | 4.2000 | 4.4000 | 0.000% | 24 | 0 | -96.136% |