Dark

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

EOD

Aug 13, 2026

0.72000.000%(0.0000)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7100	0.7200	0.7100	0.7200	0.000%	111	1,973	0.000%
2026-08-12	0.7600	0.7600	0.7200	0.7200	-15.294%	10	1,950	0.000%
2026-08-11	0.8000	0.8900	0.8000	0.8500	+7.595%	8	1,950	-15.294%
2026-08-10	0.7200	0.7900	0.6800	0.7900	-2.469%	51	1,947	-8.861%
2026-08-07	0.7200	0.8100	0.7200	0.8100	+12.500%	135	1,906	-11.111%
2026-08-06	0.8500	0.8500	0.7200	0.7200	-21.739%	143	1,840	0.000%
2026-08-05	1.0200	1.0200	0.9000	0.9200	+1.099%	32	1,877	-21.739%
2026-08-04	0.9500	0.9500	0.8200	0.9100	-13.333%	69	1,847	-20.879%
2026-08-03	1.2900	1.2900	1.0300	1.0500	-2.778%	22	1,847	-31.429%
2026-07-31	1.2800	1.2800	1.0600	1.0800	-14.961%	11	1,844	-33.333%
2026-07-30	1.4900	1.4900	1.2000	1.2700	-26.590%	266	1,844	-43.307%
2026-07-29	1.7900	2.1000	1.6500	1.7300	+27.206%	533	1,851	-58.382%
2026-07-28	1.3600	1.4200	1.3000	1.3600	+8.800%	112	1,810	-47.059%
2026-07-27	1.3300	1.3300	1.1800	1.2500	+13.636%	129	1,864	-42.400%
2026-07-24	1.1100	1.1700	1.1000	1.1000	+6.796%	151	1,807	-34.545%
2026-07-23	1.1000	1.1000	1.0200	1.0300	-12.712%	36	1,691	-30.097%
2026-07-22	1.2500	1.2500	1.1200	1.1800	+6.306%	48	1,692	-38.983%
2026-07-21	1.0400	1.1800	1.0300	1.1100	+8.824%	35	1,682	-35.135%
2026-07-20	1.1000	1.1000	0.9400	1.0200	-7.273%	43	1,660	-29.412%
2026-07-17	1.0400	1.2500	0.9200	1.1000	+0.917%	107	1,675	-34.545%
2026-07-16	1.1200	1.1300	1.0900	1.0900	-3.540%	25	1,668	-33.945%
2026-07-15	1.0600	1.2000	1.0600	1.1300	+13.000%	85	1,646	-36.283%
2026-07-14	1.0000	1.0300	0.9500	1.0000	-0.990%	79	1,620	-28.000%
2026-07-13	1.1000	1.1500	1.0100	1.0100	-6.481%	80	1,634	-28.713%
2026-07-10	1.0000	1.1000	1.0000	1.0800	+16.129%	61	1,603	-33.333%
2026-07-09	0.8800	0.9300	0.8600	0.9300	+9.412%	28	1,550	-22.581%
2026-07-08	0.8000	0.8700	0.8000	0.8500	-7.609%	180	1,553	-15.294%
2026-07-07	0.8600	0.9600	0.8600	0.9200	-8.911%	47	1,554	-21.739%
2026-07-06	0.8100	1.0300	0.8100	1.0100	+27.848%	326	1,536	-28.713%
2026-07-02	0.9400	0.9400	0.7800	0.7900	-20.202%	65	1,355	-8.861%
2026-07-01	1.0000	1.0300	0.9400	0.9900	-7.477%	94	1,355	-27.273%
2026-06-30	1.1100	1.2100	1.0700	1.0700	-8.547%	30	1,290	-32.710%
2026-06-29	1.1800	1.2500	1.1500	1.1700	-1.681%	68	1,281	-38.462%
2026-06-26	1.2700	1.3400	1.1800	1.1900	-1.653%	39	1,263	-39.496%
2026-06-25	1.1600	1.3100	1.1600	1.2100	+10.000%	152	1,260	-40.496%
2026-06-24	1.1900	1.2000	1.1000	1.1000	-8.333%	31	1,128	-34.545%
2026-06-23	1.1300	1.2100	1.1100	1.2000	-1.639%	27	1,113	-40.000%
2026-06-22	1.3300	1.4700	1.2200	1.2200	-0.813%	118	1,093	-40.984%
2026-06-18	1.2000	1.2700	1.1200	1.2300	0.000%	66	914	-41.463%
2026-06-17	1.4600	1.4600	1.2300	1.2300	-13.380%	28	914	-41.463%
2026-06-16	1.6500	1.6500	1.4200	1.4200	-13.415%	161	914	-49.296%
2026-06-15	1.9800	1.9800	1.6400	1.6400	-7.345%	17	753	-56.098%
2026-06-12	1.7400	1.8100	1.6400	1.7700	+6.627%	34	740	-59.322%
2026-06-11	1.4500	1.6600	1.4200	1.6600	+10.667%	212	721	-56.627%
2026-06-10	1.6300	1.7000	1.5000	1.5000	-19.786%	398	569	-52.000%
2026-06-09	1.9800	1.9800	1.6100	1.8700	-1.058%	24	186	-61.497%
2026-06-08	1.9200	2.0100	1.8200	1.8900	+8.000%	21	170	-61.905%
2026-06-05	1.9400	1.9400	1.7500	1.7500	-15.459%	32	165	-58.857%
2026-06-04	2.3200	2.3200	2.0100	2.0700	-10.776%	13	169	-65.217%
2026-06-03	2.5400	2.5400	2.3200	2.3200	-18.021%	9	158	-68.966%
2026-06-02	2.5800	3.0500	2.5800	2.8300	-10.159%	114	149	-74.558%
2026-06-01	3.4200	3.4200	3.1200	3.1500	-21.250%	11	37	-77.143%
2026-05-29	3.7400	4.0000	3.5500	4.0000	+900.000%	29	26	-82.000%
2025-02-14	0.4000	0.4000	0.3900	0.4000	-6.977%	40	11,955	+80.000%
2025-02-13	0.4100	0.4300	0.4100	0.4300	+7.500%	4	11,955	+67.442%
2025-02-12	0.3700	0.4000	0.3700	0.4000	0.000%	71	11,953	+80.000%
2025-02-10	0.3800	0.4000	0.3800	0.4000	+5.263%	16	11,987	+80.000%
2025-02-07	0.4000	0.4200	0.3800	0.3800	+5.556%	378	11,974	+89.474%
2025-02-06	0.4200	0.4700	0.2900	0.3600	-32.075%	352	11,842	+100.000%
2025-02-05	0.5500	0.5500	0.5300	0.5300	+1.923%	42	12,077	+35.849%
2025-02-04	0.4900	0.5200	0.4900	0.5200	+6.122%	883	12,078	+38.462%
2025-02-03	0.4500	0.4900	0.4400	0.4900	-5.769%	294	12,961	+46.939%
2025-01-31	0.5500	0.5500	0.5100	0.5200	-14.754%	686	13,251	+38.462%
2025-01-30	0.5500	0.6100	0.5500	0.6100	+1.667%	22	13,260	+18.033%
2025-01-27	0.5600	0.6000	0.5600	0.6000	+9.091%	12	13,260	+20.000%
2025-01-24	0.5500	0.5500	0.5500	0.5500	0.000%	10	13,260	+30.909%
2025-01-23	0.4900	0.5500	0.4900	0.5500	+5.769%	9	13,260	+30.909%
2025-01-22	0.5300	0.5400	0.5000	0.5200	-11.864%	153	13,256	+38.462%
2025-01-21	0.5800	0.5900	0.5500	0.5900	+11.321%	70	13,233	+22.034%
2025-01-16	0.5100	0.5300	0.5100	0.5300	0.000%	40	13,220	+35.849%
2025-01-15	0.5200	0.5500	0.5100	0.5300	+6.000%	614	13,220	+35.849%
2025-01-14	0.4800	0.5000	0.4800	0.5000	+2.041%	1,644	13,118	+44.000%
2025-01-13	0.4500	0.4900	0.4500	0.4900	-3.922%	64	14,670	+46.939%
2025-01-07	0.5700	0.5700	0.4800	0.5100	-13.559%	30	14,696	+41.176%
2025-01-06	0.6200	0.6200	0.5900	0.5900	+15.686%	5	14,723	+22.034%
2025-01-03	0.4500	0.5900	0.4400	0.5100	+10.870%	330	14,723	+41.176%
2025-01-02	0.5100	0.5300	0.4500	0.4600	-9.804%	1,846	14,724	+56.522%
2024-12-31	0.5400	0.5500	0.5100	0.5100	-7.273%	3,165	9,923	+41.176%
2024-12-30	0.5100	0.5500	0.5100	0.5500	-9.836%	2	9,923	+30.909%
2024-12-27	0.6000	0.6100	0.5900	0.6100	+7.018%	470	9,922	+18.033%
2024-12-26	0.5700	0.5700	0.5700	0.5700	-1.724%	2	9,857	+26.316%
2024-12-24	0.5800	0.5800	0.5800	0.5800	+13.725%	20	9,877	+24.138%
2024-12-23	0.5500	0.6200	0.5100	0.5100	-8.929%	2,402	9,877	+41.176%
2024-12-20	0.5800	0.5800	0.5600	0.5600	-3.448%	5	7,476	+28.571%
2024-12-19	0.6600	0.6600	0.5600	0.5800	+5.455%	2,604	7,476	+24.138%
2024-12-18	0.6000	0.6200	0.5400	0.5500	-5.172%	49	4,876	+30.909%
2024-12-17	0.6000	0.6700	0.5700	0.5800	-1.695%	667	4,921	+24.138%
2024-12-16	0.6500	0.7400	0.5700	0.5900	-13.235%	263	4,304	+22.034%
2024-12-13	0.7400	0.7400	0.6800	0.6800	-6.849%	1,204	4,444	+5.882%
2024-12-12	0.7200	0.7900	0.7100	0.7300	+10.606%	3,161	3,842	-1.370%
2024-12-11	0.7000	0.7000	0.6600	0.6600	-10.811%	11	683	+9.091%
2024-12-10	0.8200	0.8200	0.7400	0.7400	-9.756%	2	684	-2.703%
2024-12-09	0.8200	0.8200	0.8200	0.8200	+13.889%	2	683	-12.195%
2024-12-06	0.7200	0.7200	0.7200	0.7200	+2.857%	4	683	0.000%
2024-12-05	0.7000	0.7000	0.7000	0.7000	-9.091%	6	681	+2.857%
2024-12-04	0.7700	0.7700	0.7700	0.7700	-8.333%	3	675	-6.494%
2024-12-03	0.8300	0.8400	0.8300	0.8400	-5.618%	5	678	-14.286%
2024-12-02	0.8900	0.8900	0.8900	0.8900	-5.319%	5	681	-19.101%
2024-11-29	0.9400	0.9400	0.9400	0.9400	-6.000%	18	676	-23.404%
2024-11-25	0.9800	1.0700	0.9800	1.0000	+4.167%	53	676	-28.000%
2024-11-22	0.9100	0.9600	0.9100	0.9600	+6.667%	30	654	-25.000%
2024-11-21	0.9000	0.9000	0.9000	0.9000	-1.099%	4	639	-20.000%
2024-11-19	0.9000	0.9100	0.8800	0.9100	-9.000%	193	635	-20.879%
2024-11-18	0.9900	1.0000	0.9200	1.0000	+9.890%	38	442	-28.000%
2024-11-15	0.9000	0.9100	0.8000	0.9100	-4.211%	30	439	-20.879%
2024-11-14	0.8800	0.9500	0.8800	0.9500	+7.955%	27	425	-24.211%
2024-11-13	0.9000	0.9000	0.8800	0.8800	+1.149%	5	424	-18.182%
2024-11-12	0.8600	0.8700	0.8600	0.8700	-6.452%	51	420	-17.241%
2024-11-11	0.9300	0.9300	0.8800	0.9300	+12.048%	16	419	-22.581%
2024-11-08	0.9000	0.9000	0.8300	0.8300	-4.598%	216	413	-13.253%
2024-11-07	0.8800	0.8800	0.8700	0.8700	-3.333%	4	356	-17.241%
2024-11-06	0.8000	0.9000	0.8000	0.9000	+40.625%	2	353	-20.000%
2024-11-05	0.6400	0.6400	0.6400	0.6400	-8.571%	2	352	+12.500%
2024-11-04	0.7000	0.7000	0.7000	0.7000	-1.408%	4	350	+2.857%
2024-10-30	0.6800	0.7100	0.6800	0.7100	+5.970%	21	346	+1.408%
2024-10-29	2.7500	2.7500	0.6500	0.6700	-33.000%	42	356	+7.463%
2024-10-28	0.8600	1.0000	0.8600	1.0000	+25.000%	25	366	-28.000%
2024-10-25	0.8000	0.8000	0.8000	0.8000	-11.111%	20	355	-10.000%
2024-10-23	0.8600	0.9000	0.8600	0.9000	+3.448%	3	345	-20.000%
2024-10-22	0.8700	0.8700	0.8700	0.8700	0.000%	11	345	-17.241%
2024-10-18	0.8700	0.8700	0.8700	0.8700	-6.452%	6	335	-17.241%
2024-10-17	0.8400	0.9300	0.8400	0.9300	+3.333%	4	335	-22.581%
2024-10-16	0.8900	0.9000	0.8900	0.9000	+4.651%	110	335	-20.000%
2024-10-15	0.8600	0.8600	0.8600	0.8600	+8.861%	13	380	-16.279%
2024-10-14	0.8000	0.8000	0.7900	0.7900	-1.250%	11	380	-8.861%
2024-10-11	0.8000	0.8000	0.7600	0.8000	+6.667%	24	390	-10.000%
2024-10-10	0.7600	0.7600	0.7000	0.7500	0.000%	4	390	-4.000%
2024-10-01	0.7500	0.7500	0.7500	0.7500	+5.634%	1	390	-4.000%
2024-09-30	0.7100	0.7100	0.7100	0.7100	-10.127%	5	391	+1.408%
2024-09-26	0.7500	0.7900	0.7500	0.7900	+11.268%	12	391	-8.861%
2024-09-25	0.7000	0.8000	0.6700	0.7100	-11.250%	60	389	+1.408%
2024-09-23	0.7500	0.8000	0.7500	0.8000	+3.896%	17	376	-10.000%
2024-09-20	0.7700	0.7700	0.7700	0.7700	-15.385%	20	376	-6.494%
2024-09-19	0.9100	0.9100	0.9100	0.9100	+5.814%	29	366	-20.879%
2024-09-18	0.8800	0.9000	0.8600	0.8600	+10.256%	125	395	-16.279%
2024-09-17	0.8000	0.8000	0.7800	0.7800	-13.333%	2	316	-7.692%
2024-09-16	0.9000	0.9000	0.9000	0.9000	+8.434%	2	315	-20.000%
2024-09-13	0.8000	0.8500	0.7800	0.8300	+3.750%	26	313	-13.253%
2024-09-12	0.7700	0.8000	0.7700	0.8000	+17.647%	4	303	-10.000%
2024-09-11	0.6900	0.7200	0.6500	0.6800	0.000%	71	299	+5.882%
2024-09-10	0.7200	0.7200	0.6800	0.6800	-15.000%	255	244	+5.882%
2024-09-09	0.7500	0.8000	0.7500	0.8000	+6.667%	21	132	-10.000%
2024-09-06	0.9600	0.9600	0.7500	0.7500	-11.765%	18	133	-4.000%
2024-09-05	0.9500	0.9500	0.8200	0.8500	-10.526%	52	129	-15.294%
2024-09-04	0.9500	0.9500	0.9500	0.9500	+5.556%	1	108	-24.211%
2024-09-03	0.9300	0.9500	0.9000	0.9000	-5.263%	31	107	-20.000%
2024-08-29	0.9500	0.9500	0.9500	0.9500	-7.767%	1	93	-24.211%
2024-08-27	1.0300	1.0300	1.0300	1.0300	+1.980%	5	92	-30.097%
2024-08-23	0.9400	1.0100	0.9400	1.0100	+13.483%	42	92	-28.713%
2024-08-22	0.9000	0.9300	0.8900	0.8900	+4.706%	6	73	-19.101%
2024-08-21	0.5900	0.9100	0.5900	0.8500	-5.556%	21	68	-15.294%
2024-08-20	0.8000	0.9000	0.8000	0.9000	-1.099%	8	53	-20.000%
2024-08-19	0.8200	0.9100	0.8200	0.9100	+16.667%	2	45	-20.879%
2024-08-16	0.7800	0.7800	0.7800	0.7800	-2.500%	4	44	-7.692%
2024-08-15	0.7500	0.8000	0.7500	0.8000	+73.913%	40	42	-10.000%
2024-08-14	0.4600	0.4600	0.4600	0.4600	-72.289%	4	1,536	+56.522%
2024-02-14	1.8000	1.8000	1.6000	1.6600	-6.742%	123	1,536	-56.627%
2024-02-13	1.8000	1.8000	1.6900	1.7800	-6.316%	70	1,534	-59.551%
2024-02-12	2.2200	2.2200	1.7000	1.9000	+10.465%	455	1,507	-62.105%
2024-02-09	1.5100	1.8200	1.5100	1.7200	-2.825%	12	1,079	-58.140%
2024-02-08	1.7300	1.8100	1.6100	1.7700	+0.568%	28	1,072	-59.322%
2024-02-07	1.6600	1.8800	1.3900	1.7600	+18.919%	640	1,052	-59.091%
2024-02-06	1.3800	1.5300	1.3800	1.4800	+7.246%	24	469	-51.351%
2024-02-05	1.4500	1.4500	1.3200	1.3800	-9.804%	28	462	-47.826%
2024-02-02	1.5000	1.5500	1.5000	1.5300	-7.831%	121	440	-52.941%
2024-02-01	1.5000	1.6600	1.4200	1.6600	+16.901%	93	369	-56.627%
2024-01-31	1.4100	1.4200	1.4100	1.4200	+3.650%	6	304	-49.296%
2024-01-30	1.3000	1.4000	1.3000	1.3700	+9.600%	35	303	-47.445%
2024-01-29	1.2600	1.2600	1.2500	1.2500	+5.932%	27	268	-42.400%
2024-01-26	1.2000	1.4000	1.1500	1.1800	-2.479%	84	250	-38.983%
2024-01-25	1.0800	1.2100	1.0800	1.2100	+14.151%	4	193	-40.496%
2024-01-24	1.0900	1.1000	1.0600	1.0600	-2.752%	10	190	-32.075%
2024-01-23	1.1200	1.1800	0.9100	1.0900	-2.679%	22	180	-33.945%
2024-01-22	1.1600	1.1600	1.0600	1.1200	-0.885%	59	163	-35.714%
2024-01-19	1.0500	1.1300	1.0500	1.1300	+2.727%	38	108	-36.283%
2024-01-18	1.5100	1.5100	1.0200	1.1000	-2.655%	8	81	-34.545%
2024-01-17	1.1300	1.1300	1.1300	1.1300	-9.600%	11	76	-36.283%
2024-01-16	1.4100	1.4100	1.1900	1.2500	+1.626%	20	75	-42.400%
2024-01-12	1.4000	1.4000	1.2300	1.2300	-9.559%	38	57	-41.463%
2024-01-11	1.3400	1.3900	1.3400	1.3600	-6.207%	38	57	-47.059%
2024-01-10	0.4400	1.4500	0.4400	1.4500	0.000%	19	19	-50.345%