Dark

F20261218C20
F Dec 18 2026 20.00 Call (F261218C00020000)
option OPRA

EOD

Aug 12, 2026

0.0900-18.182%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,175	0.000%
2026-08-11	0.1000	0.1100	0.1000	0.1100	+10.000%	122	1,176	-18.182%
2026-08-10	0.1200	0.1300	0.1000	0.1000	-16.667%	8	1,107	-10.000%
2026-08-07	0.1200	0.1200	0.1100	0.1200	+9.091%	48	1,111	-25.000%
2026-08-06	0.1300	0.1300	0.1100	0.1100	-26.667%	54	1,106	-18.182%
2026-08-04	0.1200	0.1500	0.1100	0.1500	-16.667%	58	1,054	-40.000%
2026-08-03	0.1900	0.1900	0.1800	0.1800	0.000%	20	1,043	-50.000%
2026-07-31	0.2000	0.2000	0.1800	0.1800	-21.739%	2	1,025	-50.000%
2026-07-30	0.2200	0.2300	0.2200	0.2300	-28.125%	3	1,025	-60.870%
2026-07-29	0.3100	0.4900	0.3100	0.3200	+18.519%	91	1,023	-71.875%
2026-07-28	0.2600	0.2700	0.2600	0.2700	+12.500%	51	973	-66.667%
2026-07-27	0.2600	0.2600	0.2200	0.2400	-7.692%	36	966	-62.500%
2026-07-22	0.2500	0.2600	0.2200	0.2600	+44.444%	32	947	-65.385%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-5.263%	1	921	-50.000%
2026-07-20	0.2000	0.2000	0.1900	0.1900	-5.000%	2	920	-52.632%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-20.000%	10	919	-55.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+25.000%	25	919	-64.000%
2026-07-09	0.1900	0.2000	0.1900	0.2000	0.000%	92	902	-55.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-4.762%	8	839	-55.000%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+5.000%	10	836	-57.143%
2026-07-06	0.2200	0.2200	0.2000	0.2000	-13.043%	2	836	-55.000%
2026-07-01	0.2500	0.2500	0.2200	0.2300	-11.538%	35	836	-60.870%
2026-06-30	0.2900	0.2900	0.2600	0.2600	+4.000%	35	818	-65.385%
2026-06-29	0.2700	0.2900	0.2500	0.2500	-13.793%	20	811	-64.000%
2026-06-26	0.3400	0.3400	0.2900	0.2900	-14.706%	7	810	-68.966%
2026-06-25	0.3200	0.3500	0.3200	0.3400	+25.926%	39	809	-73.529%
2026-06-24	0.3000	0.3000	0.2600	0.2700	-10.000%	38	796	-66.667%
2026-06-23	0.3100	0.3200	0.3000	0.3000	-11.765%	20	786	-70.000%
2026-06-22	0.3600	0.4000	0.3200	0.3400	0.000%	30	793	-73.529%
2026-06-18	0.3300	0.3500	0.3100	0.3400	0.000%	126	640	-73.529%
2026-06-17	0.4000	0.4100	0.3400	0.3400	-24.444%	12	640	-73.529%
2026-06-16	0.4600	0.4800	0.4500	0.4500	-8.163%	17	640	-80.000%
2026-06-15	0.6000	0.6600	0.4800	0.4900	+4.255%	38	657	-81.633%
2026-06-12	0.5000	0.5200	0.4700	0.4700	+2.174%	5	652	-80.851%
2026-06-11	0.4400	0.4700	0.4300	0.4600	-2.128%	59	647	-80.435%
2026-06-10	0.5100	0.5200	0.4700	0.4700	-16.071%	5	597	-80.851%
2026-06-09	0.6300	0.6300	0.5400	0.5600	-5.085%	105	593	-83.929%
2026-06-08	0.7300	0.7300	0.5900	0.5900	-6.349%	84	662	-84.746%
2026-06-05	0.6900	0.6900	0.6300	0.6300	-4.545%	93	581	-85.714%
2026-06-04	0.7800	0.8100	0.6600	0.6600	-24.138%	76	511	-86.364%
2026-06-03	1.0100	1.0500	0.8300	0.8700	-20.909%	63	443	-89.655%
2026-06-02	1.2400	1.2500	0.9900	1.1000	-14.729%	136	419	-91.818%
2026-06-01	1.5500	1.5500	1.2800	1.2900	-23.214%	224	371	-93.023%
2026-05-29	1.6100	1.7600	1.5100	1.6800	+740.000%	239	180	-94.643%
2025-02-13	0.2000	0.2000	0.2000	0.2000	+17.647%	3	5,366	-55.000%
2025-02-07	0.1800	0.1800	0.1700	0.1700	+21.429%	4	5,366	-47.059%
2025-02-06	0.2000	0.2000	0.1400	0.1400	-26.316%	41	5,366	-35.714%
2025-02-05	0.2300	0.2300	0.1900	0.1900	-5.000%	2,701	5,365	-52.632%
2025-02-04	0.2000	0.2000	0.2000	0.2000	-4.762%	6	2,664	-55.000%
2025-01-31	0.2200	0.2200	0.2100	0.2100	-8.696%	14	2,664	-57.143%
2025-01-30	0.2300	0.2300	0.2300	0.2300	+27.778%	41	2,620	-60.870%
2025-01-28	0.1800	0.1800	0.1800	0.1800	-21.739%	2,350	2,620	-50.000%
2025-01-27	0.2300	0.2300	0.2300	0.2300	+27.778%	1	483	-60.870%
2025-01-23	0.1800	0.1800	0.1800	0.1800	-10.000%	1	483	-50.000%
2025-01-22	0.2000	0.2000	0.2000	0.2000	0.000%	2	483	-55.000%
2025-01-21	0.2400	0.2400	0.2000	0.2000	-4.762%	161	481	-55.000%
2025-01-17	0.2100	0.2100	0.2100	0.2100	0.000%	20	351	-57.143%
2025-01-16	0.2200	0.2200	0.2100	0.2100	-4.545%	5	351	-57.143%
2025-01-15	0.2100	0.2200	0.2100	0.2200	+10.000%	2	346	-59.091%
2025-01-02	0.2300	0.2300	0.2000	0.2000	-9.091%	6	346	-55.000%
2024-12-31	0.2200	0.2200	0.2200	0.2200	0.000%	1	340	-59.091%
2024-12-27	0.2200	0.2200	0.2200	0.2200	-4.348%	2	340	-59.091%
2024-12-26	0.2300	0.2300	0.2300	0.2300	+4.545%	10	340	-60.870%
2024-12-24	0.2500	0.2500	0.2200	0.2200	-8.333%	6	326	-59.091%
2024-12-23	0.2400	0.2400	0.2300	0.2400	+9.091%	107	326	-62.500%
2024-12-20	0.2200	0.2200	0.2200	0.2200	-8.333%	1	276	-59.091%
2024-12-19	0.2500	0.2500	0.2400	0.2400	-7.692%	11	275	-62.500%
2024-12-18	0.2600	0.2600	0.2600	0.2600	+18.182%	1	276	-65.385%
2024-12-17	0.2200	0.2200	0.2200	0.2200	-15.385%	2	276	-59.091%
2024-12-16	0.2900	0.2900	0.2600	0.2600	-13.333%	13	266	-65.385%
2024-12-12	0.2800	0.3000	0.2800	0.3000	+7.143%	30	266	-70.000%
2024-12-11	0.3000	0.3000	0.2800	0.2800	+12.000%	15	256	-67.857%
2024-12-06	0.2500	0.2500	0.2500	0.2500	-16.667%	4	241	-64.000%
2024-12-05	0.2900	0.3000	0.2900	0.3000	-3.226%	11	240	-70.000%
2024-12-04	0.3100	0.3100	0.3100	0.3100	-20.513%	5	240	-70.968%
2024-11-27	0.3900	0.3900	0.3900	0.3900	+11.429%	2	235	-76.923%
2024-11-26	0.4000	0.4000	0.3500	0.3500	-22.222%	2	235	-74.286%
2024-11-22	0.4700	0.4700	0.4000	0.4500	+32.353%	6	234	-80.000%
2024-11-21	0.4100	0.4100	0.3400	0.3400	-32.000%	2	233	-73.529%
2024-11-20	0.3600	0.5000	0.3600	0.5000	+38.889%	7	233	-82.000%
2024-11-19	0.4300	0.4300	0.3600	0.3600	-14.286%	4	231	-75.000%
2024-11-18	0.4200	0.4200	0.3800	0.4200	+23.529%	104	231	-78.571%
2024-11-14	0.4200	0.4300	0.3400	0.3400	-2.857%	8	129	-73.529%
2024-11-13	0.3500	0.3500	0.3500	0.3500	-2.778%	10	129	-74.286%
2024-11-11	0.3600	0.3600	0.3600	0.3600	-16.279%	10	129	-75.000%
2024-11-07	0.4300	0.4300	0.4300	0.4300	+22.857%	3	124	-79.070%
2024-11-06	0.3600	0.3600	0.3500	0.3500	+25.000%	2	124	-74.286%
2024-11-05	0.2800	0.2800	0.2800	0.2800	+21.739%	10	122	-67.857%
2024-11-01	0.3100	0.3100	0.2200	0.2300	-8.000%	8	112	-60.870%
2024-10-31	0.3100	0.3100	0.2300	0.2500	-7.407%	6	112	-64.000%
2024-10-30	0.2800	0.2800	0.2300	0.2700	+8.000%	4	112	-66.667%
2024-10-29	2.2500	2.2500	0.2300	0.2500	0.000%	23	112	-64.000%
2024-10-03	0.3100	0.3100	0.2500	0.2500	-10.714%	2	112	-64.000%
2024-09-26	0.3000	0.3000	0.2800	0.2800	-39.130%	2	112	-67.857%
2024-08-29	0.3800	0.4600	0.3800	0.4600	+12.195%	2	112	-80.435%
2024-08-27	0.3800	0.4700	0.3800	0.4100	+2.500%	4	112	-78.049%
2024-08-26	0.4000	0.4000	0.4000	0.4000	+2.564%	6	110	-77.500%
2024-08-23	0.4300	0.4300	0.3900	0.3900	-7.143%	204	104	-76.923%
2024-08-22	0.3900	0.4200	0.3900	0.4200	+31.250%	3	2	-78.571%
2024-08-15	0.3200	0.3200	0.3200	0.3200	-57.333%	1	1	-71.875%
2024-02-14	0.7500	0.7500	0.7500	0.7500	-5.063%	1	312	-88.000%
2024-02-13	0.9700	0.9700	0.7800	0.7900	-10.227%	32	311	-88.608%
2024-02-12	0.8500	0.8800	0.8300	0.8800	+7.317%	7	281	-89.773%
2024-02-09	0.8100	0.8200	0.8100	0.8200	-3.529%	3	282	-89.024%
2024-02-07	0.7500	0.8500	0.6900	0.8500	+37.097%	185	280	-89.412%
2024-02-06	0.6200	0.6200	0.6200	0.6200	-1.587%	12	316	-85.484%
2024-02-05	0.6300	0.6300	0.6300	0.6300	-16.000%	5	316	-85.714%
2024-02-02	0.6700	0.7500	0.6700	0.7500	+11.940%	61	311	-88.000%
2024-02-01	0.6800	0.6800	0.6700	0.6700	+6.349%	5	336	-86.567%
2024-01-31	0.6600	0.6600	0.6300	0.6300	-10.000%	60	336	-85.714%
2024-01-30	0.6200	0.7000	0.6200	0.7000	+12.903%	22	276	-87.143%
2024-01-29	0.5000	0.6200	0.5000	0.6200	+8.772%	7	268	-85.484%
2024-01-26	0.5200	0.5700	0.5200	0.5700	+11.765%	28	266	-84.211%
2024-01-24	0.5000	0.5100	0.4800	0.5100	+2.000%	21	264	-82.353%
2024-01-22	0.5100	0.5800	0.4500	0.5000	-3.846%	5	244	-82.000%
2024-01-19	0.4500	0.5200	0.4500	0.5200	+4.000%	102	242	-82.692%
2024-01-18	0.4800	0.5100	0.4800	0.5000	-1.961%	122	142	-82.000%
2024-01-17	0.5100	0.5100	0.5100	0.5100	-16.393%	4	24	-82.353%
2024-01-16	0.6100	0.6100	0.6100	0.6100	0.000%	2	21	-85.246%
2024-01-12	0.5900	0.6100	0.5500	0.6100	-3.175%	15	15	-85.246%
2024-01-11	0.6300	0.6300	0.6300	0.6300	-3.077%	4	15	-85.714%
2024-01-10	0.6500	0.6500	0.6500	0.6500	-2.985%	4	11	-86.154%
2024-01-09	0.6700	0.6700	0.6700	0.6700	0.000%	7	7	-86.567%