F261218C00016000
F Dec 18 2026 16.00 Call
optionOPRA
EODOct 13, 2026
0.04USD-20.000%(-0.01)491Vol8,739OI
F261218C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 491 | 8,749 | 0.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 21 | 8,753 | -20.000% |
| 2026-10-09 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 27 | 8,743 | -20.000% |
| 2026-10-08 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.000% | 208 | 8,820 | -42.857% |
| 2026-10-06 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 56 | 8,800 | -42.857% |
| 2026-10-05 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 17 | 8,809 | -33.333% |
| 2026-10-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 3 | 8,809 | -33.333% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 177 | 8,976 | -42.857% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 114 | 8,976 | -50.000% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.000% | 20 | 8,977 | -55.556% |
| 2026-09-28 | 0.1000 | 0.1100 | 0.0800 | 0.0900 | -18.182% | 135 | 8,986 | -55.556% |
| 2026-09-25 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 4,974 | 9,926 | -63.636% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1100 | 0.1200 | -20.000% | 109 | 9,924 | -66.667% |
| 2026-09-23 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | -6.250% | 126 | 9,969 | -73.333% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -15.789% | 282 | 10,048 | -75.000% |
| 2026-09-21 | 0.2100 | 0.2300 | 0.1800 | 0.1900 | -5.000% | 239 | 10,028 | -78.947% |
| 2026-09-18 | 0.2400 | 0.2400 | 0.1600 | 0.2000 | -33.333% | 5,269 | 6,538 | -80.000% |
| 2026-09-17 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +25.000% | 57 | 6,526 | -86.667% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | -14.286% | 227 | 6,434 | -83.333% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -22.222% | 33 | 6,430 | -85.714% |
| 2026-09-14 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -5.263% | 522 | 5,994 | -88.889% |
| 2026-09-11 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -2.564% | 101 | 5,923 | -89.474% |
| 2026-09-10 | 0.2800 | 0.4000 | 0.2800 | 0.3900 | +11.429% | 33 | 5,908 | -89.744% |
| 2026-09-09 | 0.4200 | 0.4600 | 0.3500 | 0.3500 | -18.605% | 40 | 5,911 | -88.571% |
| 2026-09-08 | 0.4800 | 0.4800 | 0.4000 | 0.4300 | -28.333% | 351 | 5,894 | -90.698% |
| 2026-09-04 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | +15.385% | 153 | 5,863 | -93.333% |
| 2026-09-03 | 0.5100 | 0.5400 | 0.4900 | 0.5200 | +13.043% | 107 | 5,801 | -92.308% |
| 2026-09-02 | 0.3700 | 0.4600 | 0.3700 | 0.4600 | +17.949% | 63 | 5,758 | -91.304% |
| 2026-09-01 | 0.4000 | 0.4200 | 0.3500 | 0.3900 | -7.143% | 65 | 5,750 | -89.744% |
| 2026-08-31 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | +7.692% | 116 | 5,729 | -90.476% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | -15.217% | 95 | 5,659 | -89.744% |
| 2026-08-27 | 0.4400 | 0.4900 | 0.4400 | 0.4600 | +9.524% | 86 | 5,615 | -91.304% |
| 2026-08-26 | 0.4000 | 0.4500 | 0.4000 | 0.4200 | -8.696% | 253 | 5,580 | -90.476% |
| 2026-08-25 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | +6.977% | 55 | 5,532 | -91.304% |
| 2026-08-24 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | -32.813% | 32 | 5,526 | -90.698% |
| 2026-08-21 | 0.5100 | 0.6500 | 0.5100 | 0.6400 | +33.333% | 108 | 5,492 | -93.750% |
| 2026-08-20 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | -23.810% | 39 | 5,502 | -91.667% |
| 2026-08-19 | 0.4900 | 0.6400 | 0.4900 | 0.6300 | +40.000% | 645 | 5,514 | -93.651% |
| 2026-08-18 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | -16.667% | 109 | 5,475 | -91.111% |
| 2026-08-17 | 0.5600 | 0.5600 | 0.5000 | 0.5400 | -12.903% | 1,564 | 3,961 | -92.593% |
| 2026-08-14 | 0.4900 | 0.6200 | 0.4600 | 0.6200 | +31.915% | 1,830 | 3,191 | -93.548% |
| 2026-08-13 | 0.4800 | 0.5400 | 0.4700 | 0.4700 | +2.174% | 279 | 3,373 | -91.489% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -9.804% | 131 | 3,327 | -91.304% |
| 2026-08-11 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | +2.000% | 47 | 3,315 | -92.157% |
| 2026-08-10 | 0.4700 | 0.5100 | 0.4500 | 0.5000 | -3.846% | 422 | 2,899 | -92.000% |
| 2026-08-07 | 0.5000 | 0.5400 | 0.4800 | 0.5200 | +4.000% | 470 | 2,871 | -92.308% |
| 2026-08-06 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | -16.667% | 18 | 2,869 | -92.000% |
| 2026-08-05 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | -3.226% | 67 | 2,847 | -93.333% |
| 2026-08-04 | 0.6900 | 0.6900 | 0.5400 | 0.6200 | -10.145% | 114 | 2,847 | -93.548% |
| 2026-08-03 | 0.8800 | 0.8800 | 0.6900 | 0.6900 | -15.854% | 63 | 2,832 | -94.203% |
| 2026-07-31 | 0.9600 | 0.9600 | 0.7700 | 0.8200 | -5.747% | 12 | 2,832 | -95.122% |
| 2026-07-30 | 1.0000 | 1.0000 | 0.8400 | 0.8700 | -20.909% | 41 | 2,801 | -95.402% |
| 2026-07-29 | 1.1600 | 1.6300 | 1.1000 | 1.1000 | +7.843% | 149 | 2,768 | -96.364% |
| 2026-07-28 | 0.9500 | 1.0200 | 0.9300 | 1.0200 | +20.000% | 42 | 2,774 | -96.078% |
| 2026-07-27 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | +10.390% | 52 | 2,757 | -95.294% |
| 2026-07-24 | 0.8100 | 0.8200 | 0.7600 | 0.7700 | +6.944% | 24 | 2,735 | -94.805% |
| 2026-07-23 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -11.111% | 255 | 2,677 | -94.444% |
| 2026-07-22 | 0.9100 | 0.9400 | 0.8100 | 0.8100 | +2.532% | 24 | 2,656 | -95.062% |
| 2026-07-21 | 0.7500 | 0.8500 | 0.7400 | 0.7900 | +11.268% | 149 | 2,554 | -94.937% |
| 2026-07-20 | 0.8100 | 0.8100 | 0.7000 | 0.7100 | -17.442% | 75 | 2,485 | -94.366% |
| 2026-07-17 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | +10.256% | 30 | 2,474 | -95.349% |
| 2026-07-16 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | -2.500% | 7 | 2,473 | -94.872% |
| 2026-07-15 | 0.7700 | 0.8500 | 0.7600 | 0.8000 | +14.286% | 333 | 2,222 | -95.000% |
| 2026-07-14 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | -5.405% | 192 | 2,032 | -94.286% |
| 2026-07-13 | 0.8100 | 0.8100 | 0.7400 | 0.7400 | -6.329% | 41 | 2,024 | -94.595% |
| 2026-07-10 | 0.6500 | 0.8000 | 0.6500 | 0.7900 | +19.697% | 277 | 1,783 | -94.937% |
| 2026-07-09 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | +10.000% | 23 | 1,760 | -93.939% |
| 2026-07-08 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | -6.250% | 19 | 1,741 | -93.333% |
| 2026-07-07 | 0.6800 | 0.7000 | 0.6400 | 0.6400 | -14.667% | 140 | 1,641 | -93.750% |
| 2026-07-06 | 0.6100 | 0.7600 | 0.6100 | 0.7500 | +29.310% | 48 | 1,625 | -94.667% |
| 2026-07-02 | 0.6900 | 0.6900 | 0.5500 | 0.5800 | -19.444% | 8 | 1,619 | -93.103% |
| 2026-07-01 | 0.6800 | 0.7700 | 0.6800 | 0.7200 | -6.494% | 232 | 1,420 | -94.444% |
| 2026-06-30 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | -17.204% | 13 | 1,417 | -94.805% |
| 2026-06-29 | 0.8000 | 0.9300 | 0.8000 | 0.9300 | +5.682% | 37 | 1,381 | -95.699% |
| 2026-06-26 | 1.0000 | 1.0000 | 0.8600 | 0.8800 | -4.348% | 13 | 1,377 | -95.455% |
| 2026-06-25 | 0.8800 | 1.0000 | 0.8800 | 0.9200 | +12.195% | 165 | 1,284 | -95.652% |
| 2026-06-24 | 0.8500 | 0.8900 | 0.8200 | 0.8200 | -9.890% | 19 | 1,275 | -95.122% |
| 2026-06-23 | 0.8600 | 0.9400 | 0.8600 | 0.9100 | -2.151% | 148 | 1,209 | -95.604% |
| 2026-06-22 | 1.0200 | 1.1100 | 0.9300 | 0.9300 | -4.124% | 142 | 1,101 | -95.699% |
| 2026-06-18 | 0.8800 | 0.9700 | 0.8600 | 0.9700 | +5.435% | 18 | 1,099 | -95.876% |
| 2026-06-17 | 1.1000 | 1.1100 | 0.9200 | 0.9200 | -20.690% | 21 | 1,086 | -95.652% |
| 2026-06-16 | 1.3100 | 1.3100 | 1.1600 | 1.1600 | -9.375% | 164 | 924 | -96.552% |
| 2026-06-15 | 1.5800 | 1.7000 | 1.2800 | 1.2800 | -7.914% | 32 | 914 | -96.875% |
| 2026-06-12 | 1.0700 | 1.3900 | 1.0700 | 1.3900 | +2.963% | 30 | 909 | -97.122% |
| 2026-06-11 | 1.1500 | 1.3500 | 1.1000 | 1.3500 | +12.500% | 100 | 813 | -97.037% |
| 2026-06-10 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | -16.667% | 19 | 800 | -96.667% |
| 2026-06-09 | 1.5300 | 1.6200 | 1.2600 | 1.4400 | -4.000% | 39 | 761 | -97.222% |
| 2026-06-08 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | +7.914% | 15 | 751 | -97.333% |
| 2026-06-05 | 1.5300 | 1.5300 | 1.3400 | 1.3900 | -15.244% | 110 | 691 | -97.122% |
| 2026-06-04 | 1.7700 | 1.7700 | 1.6200 | 1.6400 | -15.464% | 77 | 652 | -97.561% |
| 2026-06-03 | 2.2100 | 2.2100 | 1.9300 | 1.9400 | -17.447% | 24 | 637 | -97.938% |
| 2026-06-02 | 2.5300 | 2.6500 | 2.1400 | 2.3500 | -7.115% | 67 | 603 | -98.298% |
| 2026-06-01 | 3.0500 | 3.0500 | 2.5300 | 2.5300 | -20.189% | 84 | 529 | -98.419% |
| 2026-05-29 | 3.1500 | 3.2500 | 3.1100 | 3.1700 | 0.000% | 535 | 0 | -98.738% |