Dark

F20261218C17
F Dec 18 2026 17.00 Call (F261218C00017000)
option OPRA

EOD

Aug 13, 2026

0.3000-6.250%(-0.0200)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.3100	0.2900	0.3000	-6.250%	119	2,230	0.000%
2026-08-12	0.3100	0.3200	0.3000	0.3200	-3.030%	11	2,144	-6.250%
2026-08-11	0.3300	0.3900	0.3300	0.3300	0.000%	110	2,138	-9.091%
2026-08-10	0.3200	0.3300	0.3000	0.3300	-2.941%	136	2,144	-9.091%
2026-08-07	0.3400	0.3400	0.3200	0.3400	0.000%	30	2,142	-11.765%
2026-08-06	0.3700	0.3800	0.3400	0.3400	-19.048%	19	2,137	-11.765%
2026-08-05	0.4600	0.4600	0.4200	0.4200	+5.000%	3	2,132	-28.571%
2026-08-04	0.4400	0.4400	0.3600	0.4000	-18.367%	96	2,131	-25.000%
2026-08-03	0.6300	0.6300	0.4900	0.4900	-14.035%	31	2,187	-38.776%
2026-07-31	0.6800	0.6800	0.5200	0.5700	-8.065%	17	2,191	-47.368%
2026-07-30	0.7000	0.7000	0.5800	0.6200	-25.301%	315	2,183	-51.613%
2026-07-29	0.9000	1.2500	0.8300	0.8300	+16.901%	764	2,448	-63.855%
2026-07-28	0.6800	0.7300	0.6500	0.7100	+18.333%	54	2,192	-57.746%
2026-07-27	0.6800	0.7100	0.5700	0.6000	+13.208%	265	2,158	-50.000%
2026-07-24	0.6300	0.6300	0.5300	0.5300	0.000%	11	2,111	-43.396%
2026-07-23	0.5500	0.5500	0.5300	0.5300	-8.621%	20	2,101	-43.396%
2026-07-21	0.5500	0.6000	0.5400	0.5800	+13.725%	307	2,109	-48.276%
2026-07-20	0.5700	0.5700	0.5000	0.5100	-16.393%	70	1,803	-41.176%
2026-07-17	0.5400	0.6300	0.5400	0.6100	+7.018%	447	1,753	-50.820%
2026-07-16	0.5900	0.5900	0.5600	0.5700	-3.390%	4	1,446	-47.368%
2026-07-15	0.6000	0.6100	0.5800	0.5900	+18.000%	224	1,444	-49.153%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-1.961%	5	1,263	-40.000%
2026-07-13	0.5500	0.5900	0.5100	0.5100	-10.526%	10	1,262	-41.176%
2026-07-10	0.5000	0.5800	0.5000	0.5700	+18.750%	70	1,255	-47.368%
2026-07-09	0.5100	0.5100	0.4400	0.4800	-2.041%	3	1,186	-37.500%
2026-07-07	0.5300	0.5300	0.4900	0.4900	-10.909%	22	1,185	-38.776%
2026-07-06	0.4400	0.5500	0.4400	0.5500	+34.146%	46	1,183	-45.455%
2026-07-02	0.4500	0.4500	0.4100	0.4100	-25.455%	2	1,143	-26.829%
2026-07-01	0.4800	0.5700	0.4800	0.5500	-3.509%	44	1,143	-45.455%
2026-06-30	0.6300	0.6300	0.5700	0.5700	-13.636%	109	1,104	-47.368%
2026-06-29	0.6300	0.6600	0.6300	0.6600	-2.941%	102	1,059	-54.545%
2026-06-26	0.7200	0.7900	0.6800	0.6800	-6.849%	30	1,160	-55.882%
2026-06-25	0.6500	0.7400	0.6500	0.7300	+17.742%	76	1,136	-58.904%
2026-06-24	0.6300	0.6300	0.6200	0.6200	-15.068%	17	1,064	-51.613%
2026-06-23	0.6600	0.7300	0.6600	0.7300	+4.286%	178	1,060	-58.904%
2026-06-22	0.8000	0.8500	0.6600	0.7000	-4.110%	199	951	-57.143%
2026-06-18	0.7300	0.7400	0.6500	0.7300	-10.976%	41	746	-58.904%
2026-06-17	0.8500	0.8500	0.8100	0.8200	-11.828%	36	746	-63.415%
2026-06-16	0.9700	0.9700	0.9300	0.9300	-8.824%	27	746	-67.742%
2026-06-15	1.1000	1.1000	1.0100	1.0200	-3.774%	58	724	-70.588%
2026-06-12	1.0000	1.0600	1.0000	1.0600	+19.101%	11	735	-71.698%
2026-06-11	0.8900	0.8900	0.8900	0.8900	+1.136%	3	1,904	-66.292%
2026-06-10	0.9600	0.9800	0.8800	0.8800	-21.429%	449	1,904	-65.909%
2026-06-09	1.1000	1.1200	1.0000	1.1200	-5.882%	42	1,904	-73.214%
2026-06-08	1.1400	1.2300	1.1400	1.1900	+1.709%	5	1,904	-74.790%
2026-06-05	1.2500	1.2500	1.0600	1.1700	-13.971%	56	1,904	-74.359%
2026-06-04	1.3800	1.5500	1.3600	1.3600	-18.563%	34	1,904	-77.941%
2026-06-03	1.7000	1.7000	1.6500	1.6700	-12.565%	8	1,904	-82.036%
2026-06-02	1.8300	2.1100	1.8300	1.9100	-13.575%	63	1,904	-84.293%
2026-06-01	2.5700	2.5700	2.2100	2.2100	-18.750%	129	1,904	-86.425%
2026-05-29	2.7000	2.7200	2.5200	2.7200	+119.355%	117	1,904	-88.971%
2024-02-14	1.3200	1.3200	1.2400	1.2400	-1.587%	1,472	1,904	-75.806%
2024-02-13	1.2300	1.3000	1.2300	1.2600	-9.353%	63	436	-76.190%
2024-02-12	1.3500	1.4100	1.2500	1.3900	+9.449%	36	379	-78.417%
2024-02-09	1.3100	1.3200	1.2200	1.2700	-0.781%	9	363	-76.378%
2024-02-08	1.3000	1.3000	1.2500	1.2800	-2.290%	5	360	-76.563%
2024-02-07	1.1100	1.3100	1.1100	1.3100	+21.296%	36	356	-77.099%
2024-02-06	1.0400	1.1300	1.0400	1.0800	+14.894%	45	335	-72.222%
2024-02-05	1.1100	1.1100	0.8500	0.9400	-16.071%	39	323	-68.085%
2024-02-02	1.1100	1.1400	1.0900	1.1200	+0.901%	40	287	-73.214%
2024-02-01	0.9400	1.1100	0.9400	1.1100	+11.000%	5	274	-72.973%
2024-01-31	1.0200	1.0300	0.9700	1.0000	-1.961%	49	271	-70.000%
2024-01-30	1.0000	1.0300	1.0000	1.0200	+13.333%	22	224	-70.588%
2024-01-29	0.9000	0.9000	0.9000	0.9000	+3.448%	27	208	-66.667%
2024-01-26	0.8500	0.8800	0.8500	0.8700	0.000%	5	181	-65.517%
2024-01-25	0.7900	0.8700	0.7900	0.8700	+2.353%	3	178	-65.517%
2024-01-24	0.9500	0.9500	0.8500	0.8500	+3.659%	4	177	-64.706%
2024-01-22	0.7500	1.3900	0.7400	0.8200	+5.128%	135	173	-63.415%
2024-01-19	0.7800	0.7800	0.7800	0.7800	+1.299%	1	50	-61.538%
2024-01-18	0.7700	0.7700	0.7700	0.7700	+2.667%	22	50	-61.039%
2024-01-17	0.7500	0.7500	0.7500	0.7500	-14.773%	4	28	-60.000%
2024-01-16	0.8600	0.8800	0.8600	0.8800	-2.222%	6	24	-65.909%
2024-01-12	1.0500	1.0500	0.9000	0.9000	-8.163%	3	16	-66.667%
2024-01-10	1.0300	1.0300	0.9800	0.9800	-4.854%	4	16	-69.388%
2024-01-09	1.0200	1.0300	0.9400	1.0300	0.000%	12	12	-70.874%