Dark

F20261218C15
F Dec 18 2026 15.00 Call (F261218C00015000)
option OPRA

Inactive

Feb 14, 2025

0.4000-6.977%(-0.0300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-14	0.40	0.40	0.39	0.40	-6.977%	40	11,955	0.000%
2025-02-13	0.41	0.43	0.41	0.43	+7.500%	4	11,955	-6.977%
2025-02-12	0.37	0.40	0.37	0.40	0.000%	71	11,953	0.000%
2025-02-10	0.38	0.40	0.38	0.40	+5.263%	16	11,987	0.000%
2025-02-07	0.40	0.42	0.38	0.38	+5.556%	378	11,974	+5.263%
2025-02-06	0.42	0.47	0.29	0.36	-32.075%	352	11,842	+11.111%
2025-02-05	0.55	0.55	0.53	0.53	+1.923%	42	12,077	-24.528%
2025-02-04	0.49	0.52	0.49	0.52	+6.122%	883	12,078	-23.077%
2025-02-03	0.45	0.49	0.44	0.49	-5.769%	294	12,961	-18.367%
2025-01-31	0.55	0.55	0.51	0.52	-14.754%	686	13,251	-23.077%
2025-01-30	0.55	0.61	0.55	0.61	+1.667%	22	13,260	-34.426%
2025-01-27	0.56	0.60	0.56	0.60	+9.091%	12	13,260	-33.333%
2025-01-24	0.55	0.55	0.55	0.55	0.000%	10	13,260	-27.273%
2025-01-23	0.49	0.55	0.49	0.55	+5.769%	9	13,260	-27.273%
2025-01-22	0.53	0.54	0.50	0.52	-11.864%	153	13,256	-23.077%
2025-01-21	0.58	0.59	0.55	0.59	+11.321%	70	13,233	-32.203%
2025-01-16	0.51	0.53	0.51	0.53	0.000%	40	13,220	-24.528%
2025-01-15	0.52	0.55	0.51	0.53	+6.000%	614	13,220	-24.528%
2025-01-14	0.48	0.50	0.48	0.50	+2.041%	1,644	13,118	-20.000%
2025-01-13	0.45	0.49	0.45	0.49	-3.922%	64	14,670	-18.367%
2025-01-07	0.57	0.57	0.48	0.51	-13.559%	30	14,696	-21.569%
2025-01-06	0.62	0.62	0.59	0.59	+15.686%	5	14,723	-32.203%
2025-01-03	0.45	0.59	0.44	0.51	+10.870%	330	14,723	-21.569%
2025-01-02	0.51	0.53	0.45	0.46	-9.804%	1,846	14,724	-13.043%
2024-12-31	0.54	0.55	0.51	0.51	-7.273%	3,165	9,923	-21.569%
2024-12-30	0.51	0.55	0.51	0.55	-9.836%	2	9,923	-27.273%
2024-12-27	0.60	0.61	0.59	0.61	+7.018%	470	9,922	-34.426%
2024-12-26	0.57	0.57	0.57	0.57	-1.724%	2	9,857	-29.825%
2024-12-24	0.58	0.58	0.58	0.58	+13.725%	20	9,877	-31.034%
2024-12-23	0.55	0.62	0.51	0.51	-8.929%	2,402	9,877	-21.569%
2024-12-20	0.58	0.58	0.56	0.56	-3.448%	5	7,476	-28.571%
2024-12-19	0.66	0.66	0.56	0.58	+5.455%	2,604	7,476	-31.034%
2024-12-18	0.60	0.62	0.54	0.55	-5.172%	49	4,876	-27.273%
2024-12-17	0.60	0.67	0.57	0.58	-1.695%	667	4,921	-31.034%
2024-12-16	0.65	0.74	0.57	0.59	-13.235%	263	4,304	-32.203%
2024-12-13	0.74	0.74	0.68	0.68	-6.849%	1,204	4,444	-41.176%
2024-12-12	0.72	0.79	0.71	0.73	+10.606%	3,161	3,842	-45.205%
2024-12-11	0.70	0.70	0.66	0.66	-10.811%	11	683	-39.394%
2024-12-10	0.82	0.82	0.74	0.74	-9.756%	2	684	-45.946%
2024-12-09	0.82	0.82	0.82	0.82	+13.889%	2	683	-51.220%
2024-12-06	0.72	0.72	0.72	0.72	+2.857%	4	683	-44.444%
2024-12-05	0.70	0.70	0.70	0.70	-9.091%	6	681	-42.857%
2024-12-04	0.77	0.77	0.77	0.77	-8.333%	3	675	-48.052%
2024-12-03	0.83	0.84	0.83	0.84	-5.618%	5	678	-52.381%
2024-12-02	0.89	0.89	0.89	0.89	-5.319%	5	681	-55.056%
2024-11-29	0.94	0.94	0.94	0.94	-6.000%	18	676	-57.447%
2024-11-25	0.98	1.07	0.98	1.00	+4.167%	53	676	-60.000%
2024-11-22	0.91	0.96	0.91	0.96	+6.667%	30	654	-58.333%
2024-11-21	0.90	0.90	0.90	0.90	-1.099%	4	639	-55.556%
2024-11-19	0.90	0.91	0.88	0.91	-9.000%	193	635	-56.044%
2024-11-18	0.99	1.00	0.92	1.00	+9.890%	38	442	-60.000%
2024-11-15	0.90	0.91	0.80	0.91	-4.211%	30	439	-56.044%
2024-11-14	0.88	0.95	0.88	0.95	+7.955%	27	425	-57.895%
2024-11-13	0.90	0.90	0.88	0.88	+1.149%	5	424	-54.545%
2024-11-12	0.86	0.87	0.86	0.87	-6.452%	51	420	-54.023%
2024-11-11	0.93	0.93	0.88	0.93	+12.048%	16	419	-56.989%
2024-11-08	0.90	0.90	0.83	0.83	-4.598%	216	413	-51.807%
2024-11-07	0.88	0.88	0.87	0.87	-3.333%	4	356	-54.023%
2024-11-06	0.80	0.90	0.80	0.90	+40.625%	2	353	-55.556%
2024-11-05	0.64	0.64	0.64	0.64	-8.571%	2	352	-37.500%
2024-11-04	0.70	0.70	0.70	0.70	-1.408%	4	350	-42.857%
2024-10-30	0.68	0.71	0.68	0.71	+5.970%	21	346	-43.662%
2024-10-29	2.75	2.75	0.65	0.67	-33.000%	42	356	-40.299%
2024-10-28	0.86	1.00	0.86	1.00	+25.000%	25	366	-60.000%
2024-10-25	0.80	0.80	0.80	0.80	-11.111%	20	355	-50.000%
2024-10-23	0.86	0.90	0.86	0.90	+3.448%	3	345	-55.556%
2024-10-22	0.87	0.87	0.87	0.87	0.000%	11	345	-54.023%
2024-10-18	0.87	0.87	0.87	0.87	-6.452%	6	335	-54.023%
2024-10-17	0.84	0.93	0.84	0.93	+3.333%	4	335	-56.989%
2024-10-16	0.89	0.90	0.89	0.90	+4.651%	110	335	-55.556%
2024-10-15	0.86	0.86	0.86	0.86	+8.861%	13	380	-53.488%
2024-10-14	0.80	0.80	0.79	0.79	-1.250%	11	380	-49.367%
2024-10-11	0.80	0.80	0.76	0.80	+6.667%	24	390	-50.000%
2024-10-10	0.76	0.76	0.70	0.75	0.000%	4	390	-46.667%
2024-10-01	0.75	0.75	0.75	0.75	+5.634%	1	390	-46.667%
2024-09-30	0.71	0.71	0.71	0.71	-10.127%	5	391	-43.662%
2024-09-26	0.75	0.79	0.75	0.79	+11.268%	12	391	-49.367%
2024-09-25	0.70	0.80	0.67	0.71	-11.250%	60	389	-43.662%
2024-09-23	0.75	0.80	0.75	0.80	+3.896%	17	376	-50.000%
2024-09-20	0.77	0.77	0.77	0.77	-15.385%	20	376	-48.052%
2024-09-19	0.91	0.91	0.91	0.91	+5.814%	29	366	-56.044%
2024-09-18	0.88	0.90	0.86	0.86	+10.256%	125	395	-53.488%
2024-09-17	0.80	0.80	0.78	0.78	-13.333%	2	316	-48.718%
2024-09-16	0.90	0.90	0.90	0.90	+8.434%	2	315	-55.556%
2024-09-13	0.80	0.85	0.78	0.83	+3.750%	26	313	-51.807%
2024-09-12	0.77	0.80	0.77	0.80	+17.647%	4	303	-50.000%
2024-09-11	0.69	0.72	0.65	0.68	0.000%	71	299	-41.176%
2024-09-10	0.72	0.72	0.68	0.68	-15.000%	255	244	-41.176%
2024-09-09	0.75	0.80	0.75	0.80	+6.667%	21	132	-50.000%
2024-09-06	0.96	0.96	0.75	0.75	-11.765%	18	133	-46.667%
2024-09-05	0.95	0.95	0.82	0.85	-10.526%	52	129	-52.941%
2024-09-04	0.95	0.95	0.95	0.95	+5.556%	1	108	-57.895%
2024-09-03	0.93	0.95	0.90	0.90	-5.263%	31	107	-55.556%
2024-08-29	0.95	0.95	0.95	0.95	-7.767%	1	93	-57.895%
2024-08-27	1.03	1.03	1.03	1.03	+1.980%	5	92	-61.165%
2024-08-23	0.94	1.01	0.94	1.01	+13.483%	42	92	-60.396%
2024-08-22	0.90	0.93	0.89	0.89	+4.706%	6	73	-55.056%
2024-08-21	0.59	0.91	0.59	0.85	-5.556%	21	68	-52.941%
2024-08-20	0.80	0.90	0.80	0.90	-1.099%	8	53	-55.556%
2024-08-19	0.82	0.91	0.82	0.91	+16.667%	2	45	-56.044%
2024-08-16	0.78	0.78	0.78	0.78	-2.500%	4	44	-48.718%
2024-08-15	0.75	0.80	0.75	0.80	+73.913%	40	42	-50.000%
2024-08-14	0.46	0.46	0.46	0.46	-72.289%	4	1,536	-13.043%
2024-02-14	1.80	1.80	1.60	1.66	-6.742%	123	1,536	-75.904%
2024-02-13	1.80	1.80	1.69	1.78	-6.316%	70	1,534	-77.528%
2024-02-12	2.22	2.22	1.70	1.90	+10.465%	455	1,507	-78.947%
2024-02-09	1.51	1.82	1.51	1.72	-2.825%	12	1,079	-76.744%
2024-02-08	1.73	1.81	1.61	1.77	+0.568%	28	1,072	-77.401%
2024-02-07	1.66	1.88	1.39	1.76	+18.919%	640	1,052	-77.273%
2024-02-06	1.38	1.53	1.38	1.48	+7.246%	24	469	-72.973%
2024-02-05	1.45	1.45	1.32	1.38	-9.804%	28	462	-71.014%
2024-02-02	1.50	1.55	1.50	1.53	-7.831%	121	440	-73.856%
2024-02-01	1.50	1.66	1.42	1.66	+16.901%	93	369	-75.904%
2024-01-31	1.41	1.42	1.41	1.42	+3.650%	6	304	-71.831%
2024-01-30	1.30	1.40	1.30	1.37	+9.600%	35	303	-70.803%
2024-01-29	1.26	1.26	1.25	1.25	+5.932%	27	268	-68.000%
2024-01-26	1.20	1.40	1.15	1.18	-2.479%	84	250	-66.102%
2024-01-25	1.08	1.21	1.08	1.21	+14.151%	4	193	-66.942%
2024-01-24	1.09	1.10	1.06	1.06	-2.752%	10	190	-62.264%
2024-01-23	1.12	1.18	0.91	1.09	-2.679%	22	180	-63.303%
2024-01-22	1.16	1.16	1.06	1.12	-0.885%	59	163	-64.286%
2024-01-19	1.05	1.13	1.05	1.13	+2.727%	38	108	-64.602%
2024-01-18	1.51	1.51	1.02	1.10	-2.655%	8	81	-63.636%
2024-01-17	1.13	1.13	1.13	1.13	-9.600%	11	76	-64.602%
2024-01-16	1.41	1.41	1.19	1.25	+1.626%	20	75	-68.000%
2024-01-12	1.40	1.40	1.23	1.23	-9.559%	38	57	-67.480%
2024-01-11	1.34	1.39	1.34	1.36	-6.207%	38	57	-70.588%
2024-01-10	0.44	1.45	0.44	1.45	0.000%	19	19	-72.414%