Dark

F20261218C4.85
F Dec 18 2026 4.85 Call (F261218C00004850)
option OPRA

EOD

May 12, 2025

5.75+1.770%(+0.10)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	5.75	5.75	5.74	5.75	+1.770%	87	340	0.000%
2025-05-09	5.60	5.65	5.50	5.65	+2.727%	3,190	350	+1.770%
2025-05-08	5.50	5.50	5.50	5.50	-1.961%	20	547	+4.545%
2025-05-06	5.50	5.61	5.50	5.61	+2.000%	10	547	+2.496%
2025-05-02	5.50	5.50	5.50	5.50	+3.189%	2	547	+4.545%
2025-05-01	5.25	5.46	5.22	5.33	+5.128%	10	547	+7.880%
2025-04-30	5.07	5.07	5.07	5.07	-3.977%	1	547	+13.412%
2025-04-29	5.28	5.28	5.28	5.28	+1.538%	1	547	+8.902%
2025-04-28	5.20	5.20	5.20	5.20	-0.574%	8	547	+10.577%
2025-04-25	5.23	5.23	5.23	5.23	+0.577%	2	547	+9.943%
2025-04-24	5.20	5.20	5.20	5.20	+4.000%	2	547	+10.577%
2025-04-23	5.00	5.00	5.00	5.00	+10.619%	2	548	+15.000%
2025-04-11	4.45	4.52	4.30	4.52	+7.619%	242	548	+27.212%
2025-04-10	4.35	4.35	4.20	4.20	-8.696%	11	549	+36.905%
2025-04-09	4.00	4.70	3.85	4.60	+19.481%	26	549	+25.000%
2025-04-08	4.60	4.60	3.85	3.85	-14.444%	60	548	+49.351%
2025-04-07	4.45	4.60	4.30	4.50	-7.216%	90	548	+27.778%
2025-04-04	4.65	4.90	4.60	4.85	+1.042%	36	545	+18.557%
2025-04-03	5.10	5.10	4.80	4.80	-4.950%	61	545	+19.792%
2025-04-01	5.25	5.25	5.05	5.05	-1.942%	3	545	+13.861%
2025-03-31	5.15	5.15	5.15	5.15	-2.830%	1	545	+11.650%
2025-03-27	5.30	5.30	5.30	5.30	-3.636%	1	545	+8.491%
2025-03-26	5.45	5.50	5.45	5.50	+1.852%	16	545	+4.545%
2025-03-25	5.40	5.40	5.40	5.40	0.000%	3	545	+6.481%
2025-03-24	5.35	5.40	5.30	5.40	+2.857%	19	545	+6.481%
2025-03-21	5.25	5.25	5.25	5.25	-1.869%	12	535	+9.524%
2025-03-19	5.24	5.40	5.22	5.35	+3.883%	145	535	+7.477%
2025-03-17	5.08	5.15	4.93	5.15	+7.292%	174	620	+11.650%
2025-03-11	5.10	5.10	4.80	4.80	-5.882%	2	761	+19.792%
2025-03-10	5.32	5.33	5.01	5.10	+2.000%	11	761	+12.745%
2025-03-07	5.00	5.00	5.00	5.00	+6.383%	20	769	+15.000%
2025-03-06	4.70	4.70	4.70	4.70	-2.893%	2	777	+22.340%
2025-03-05	4.65	4.84	4.65	4.84	+10.000%	6	777	+18.802%
2025-03-04	4.40	4.40	4.40	4.40	-3.297%	2	781	+30.682%
2025-03-03	5.00	5.00	4.55	4.55	-6.186%	5	779	+26.374%
2025-02-28	4.85	4.85	4.85	4.85	+1.042%	2	778	+18.557%
2025-02-26	4.75	4.80	4.75	4.80	+4.348%	3	779	+19.792%
2025-02-25	4.65	4.65	4.60	4.60	+8.235%	26	782	+25.000%
2025-02-24	4.25	4.25	4.25	4.25	-8.405%	5	811	+35.294%
2025-02-21	4.64	4.64	4.64	4.64	+1.978%	2	811	+23.922%
2025-02-19	4.55	4.55	4.55	4.55	-0.438%	15	810	+26.374%
2025-02-18	4.52	4.59	4.52	4.57	0.000%	159	795	+25.821%