Dark

F20261218C5
F Dec 18 2026 5.00 Call (F261218C00005000)
option OPRA

EOD

Aug 10, 2026

9.20-5.155%(-0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.2000	9.2000	9.2000	9.2000	-5.155%	20	6	0.000%
2026-07-31	9.7000	9.7000	9.7000	9.7000	-0.513%	1	6	-5.155%
2026-07-30	9.7500	9.7500	9.7500	9.7500	+3.175%	1	7	-5.641%
2026-07-21	9.4700	9.4700	9.4500	9.4500	+4.420%	6	6	-2.646%
2026-07-20	9.2700	9.2700	9.0500	9.0500	+2.376%	2	4	+1.657%
2026-07-14	9.0100	9.0100	8.7000	8.8400	+98.652%	6	3	+4.072%
2025-02-14	4.5000	5.0000	4.3000	4.4500	-1.111%	6,496	936	+106.742%
2025-02-13	4.4000	4.5000	4.4000	4.5000	+5.882%	3	937	+104.444%
2025-02-12	4.2000	4.2900	4.2000	4.2500	0.000%	5	937	+116.471%
2025-02-11	4.2800	4.3500	4.2500	4.2500	-1.163%	3	936	+116.471%
2025-02-10	4.2000	4.3000	4.2000	4.3000	0.000%	14	936	+113.953%
2025-02-07	4.2000	4.3000	4.2000	4.3000	-1.149%	14	924	+113.953%
2025-02-06	4.6000	4.6000	4.3000	4.3500	-13.861%	113	919	+111.494%
2025-02-05	5.1500	5.2500	5.0500	5.0500	-0.980%	108	839	+82.178%
2025-02-04	5.1100	5.1100	5.1000	5.1000	+3.030%	105	932	+80.392%
2025-02-03	4.8000	4.9500	4.8000	4.9500	-2.750%	8	1,027	+85.859%
2025-01-31	5.3000	5.3000	5.0900	5.0900	-3.962%	24	1,021	+80.747%
2025-01-30	5.3000	5.3500	5.2500	5.3000	+2.913%	18	1,029	+73.585%
2025-01-29	5.0000	5.2500	5.0000	5.1500	+1.578%	37	1,047	+78.641%
2025-01-28	5.0500	5.1000	4.8000	5.0700	-5.234%	1,109	1,084	+81.460%
2025-01-27	5.1500	5.3700	5.1500	5.3500	+4.902%	338	2,172	+71.963%
2025-01-24	5.2700	5.4500	5.1000	5.1000	-1.923%	38	2,508	+80.392%
2025-01-23	5.0000	5.2000	5.0000	5.2000	+2.161%	22	2,497	+76.923%
2025-01-22	5.2200	5.2800	5.0000	5.0900	-6.606%	113	2,517	+80.747%
2025-01-21	5.3000	5.4500	5.2600	5.4500	+4.008%	236	2,514	+68.807%
2025-01-17	5.1000	5.2400	5.1000	5.2400	+4.800%	186	2,763	+75.573%
2025-01-16	5.0000	5.0500	4.9000	5.0000	+0.200%	12	2,763	+84.000%
2025-01-15	5.0000	5.0600	4.8000	4.9900	+3.313%	53	2,761	+84.369%
2025-01-14	4.7500	4.8300	4.7000	4.8300	+1.684%	64	2,788	+90.476%
2025-01-13	4.6000	4.7500	4.6000	4.7500	+1.064%	67	2,792	+93.684%
2025-01-10	5.0000	5.0000	4.6800	4.7000	-0.634%	184	2,775	+95.745%
2025-01-08	4.7500	4.8000	4.6500	4.7300	-1.663%	81	2,674	+94.503%
2025-01-07	6.5000	6.5000	4.8000	4.8100	-3.800%	385	2,674	+91.268%
2025-01-06	5.0500	5.1000	4.9600	5.0000	0.000%	1,913	2,379	+84.000%
2025-01-03	4.6500	5.0000	4.6500	5.0000	+5.263%	22	625	+84.000%
2025-01-02	5.2000	5.2000	4.7500	4.7500	-4.040%	10	614	+93.684%
2024-12-30	4.9600	4.9600	4.9500	4.9500	-3.883%	2	604	+85.859%
2024-12-27	5.1500	5.1500	5.1500	5.1500	+3.000%	2	603	+78.641%
2024-12-24	5.0000	5.0000	5.0000	5.0000	+2.041%	3	600	+84.000%
2024-12-23	4.9000	4.9000	4.9000	4.9000	-2.000%	100	600	+87.755%
2024-12-20	5.0000	5.0000	5.0000	5.0000	+4.167%	2	500	+84.000%
2024-12-19	4.8000	4.8000	4.8000	4.8000	-2.041%	20	498	+91.667%
2024-12-18	5.0600	5.1000	4.9000	4.9000	-2.000%	62	478	+87.755%
2024-12-17	5.0000	5.0000	5.0000	5.0000	-0.990%	11	416	+84.000%
2024-12-16	5.0000	5.1000	5.0000	5.0500	-5.607%	78	405	+82.178%
2024-12-13	5.4500	5.4500	5.3500	5.3500	-2.727%	8	329	+71.963%
2024-12-12	5.5000	5.5000	5.5000	5.5000	0.000%	1	329	+67.273%
2024-12-11	5.4500	5.5000	5.4400	5.5000	-4.348%	63	330	+67.273%
2024-12-09	5.7500	5.7500	5.7500	5.7500	-3.523%	1	267	+60.000%
2024-12-03	5.9600	5.9600	5.9600	5.9600	-2.455%	1	266	+54.362%
2024-12-02	6.1100	6.1100	6.1100	6.1100	-1.926%	1	265	+50.573%
2024-11-26	6.1700	6.2300	6.1700	6.2300	+0.484%	2	266	+47.673%
2024-11-25	6.2000	6.2000	6.2000	6.2000	-1.899%	50	268	+48.387%
2024-11-22	6.0500	6.4000	6.0500	6.3200	+7.119%	38	318	+45.570%
2024-11-21	5.9300	5.9300	5.9000	5.9000	+2.609%	2	337	+55.932%
2024-11-20	6.1000	6.1000	5.7400	5.7500	-6.199%	100	335	+60.000%
2024-11-19	6.2000	6.2000	6.1300	6.1300	-2.698%	40	235	+50.082%
2024-11-18	6.3000	6.3000	6.3000	6.3000	+2.606%	3	195	+46.032%
2024-11-12	6.1500	6.1500	6.1400	6.1400	-2.694%	40	198	+49.837%
2024-11-11	6.2900	6.3500	6.2900	6.3100	+4.298%	52	166	+45.800%
2024-11-07	6.0700	6.1500	6.0500	6.0500	+7.080%	48	186	+52.066%
2024-11-06	6.0500	6.2000	5.6500	5.6500	+2.727%	819	188	+62.832%
2024-11-05	5.5000	5.5500	5.5000	5.5000	+1.852%	46	214	+67.273%
2024-11-04	5.4500	5.5000	5.4000	5.4000	+1.887%	63	247	+70.370%
2024-10-31	5.3000	5.3000	5.3000	5.3000	-1.852%	3	219	+73.585%
2024-10-30	5.9000	5.9000	5.3900	5.4000	-0.917%	17	216	+70.370%
2024-10-29	5.4000	5.4500	5.4000	5.4500	-14.173%	13	203	+68.807%
2024-10-28	6.3000	6.3500	6.3000	6.3500	+0.794%	60	192	+44.882%
2024-10-25	6.3000	6.3000	6.3000	6.3000	+2.773%	4	218	+46.032%
2024-10-23	6.1300	6.1300	6.1300	6.1300	+1.322%	1	221	+50.082%
2024-10-22	6.0500	6.0500	6.0500	6.0500	+0.833%	3	220	+52.066%
2024-10-21	5.9500	6.0000	5.9500	6.0000	-1.639%	2	223	+53.333%
2024-10-18	6.1000	6.1000	6.1000	6.1000	+4.631%	2	225	+50.820%
2024-10-14	5.9600	5.9600	5.7000	5.8300	+0.517%	100	236	+57.804%
2024-10-11	5.8000	5.8000	5.8000	5.8000	+4.129%	20	138	+58.621%
2024-10-10	5.5700	5.5700	5.5700	5.5700	+0.360%	1	129	+65.171%
2024-10-08	5.5500	5.5500	5.5500	5.5500	+0.909%	1	129	+65.766%
2024-10-02	5.5000	5.5000	5.5000	5.5000	-5.172%	30	128	+67.273%
2024-10-01	5.8000	5.8000	5.8000	5.8000	+4.505%	2	98	+58.621%
2024-09-30	5.6000	5.6000	5.5500	5.5500	-2.632%	3	110	+65.766%
2024-09-26	5.7000	5.7000	5.7000	5.7000	+3.636%	1	107	+61.404%
2024-09-25	5.5500	5.5500	5.5000	5.5000	-5.983%	20	106	+67.273%
2024-09-23	5.8500	5.8500	5.8500	5.8500	+0.862%	2	86	+57.265%
2024-09-20	5.8000	5.8000	5.8000	5.8000	-3.494%	6	84	+58.621%
2024-09-18	6.0100	6.0100	6.0100	6.0100	+1.008%	3	81	+53.078%
2024-09-17	6.0500	6.0500	5.9500	5.9500	+1.709%	5	79	+54.622%
2024-09-16	5.8500	5.8500	5.8500	5.8500	+2.632%	2	74	+57.265%
2024-09-13	5.8300	5.8500	5.7000	5.7000	-1.724%	6	72	+61.404%
2024-09-12	5.8000	5.8000	5.8000	5.8000	+5.455%	1	69	+58.621%
2024-09-11	5.3500	5.5000	5.3500	5.5000	-5.172%	3	68	+67.273%
2024-09-09	5.8000	5.8000	5.8000	5.8000	-6.902%	1	65	+58.621%
2024-08-30	6.2500	6.2500	6.2300	6.2300	+0.484%	4	62	+47.673%
2024-08-29	6.2500	6.2500	6.2000	6.2000	+1.639%	2	62	+48.387%
2024-08-27	6.1000	6.1000	6.1000	6.1000	-1.613%	2	60	+50.820%
2024-08-26	6.3000	6.3000	6.2000	6.2000	-1.587%	32	62	+48.387%
2024-08-23	6.0400	6.3000	6.0400	6.3000	+3.960%	32	30	+46.032%
2024-08-22	6.0600	6.0600	6.0600	6.0600	+1.508%	1	20	+51.815%
2024-08-21	6.0000	6.0000	5.9700	5.9700	+2.051%	4	19	+54.104%
2024-08-20	5.8000	5.8500	5.7900	5.8500	+0.862%	5	17	+57.265%
2024-08-19	5.8000	5.8000	5.8000	5.8000	+4.505%	10	14	+58.621%
2024-08-16	5.5500	5.5500	5.5500	5.5500	-0.893%	2	4	+65.766%
2024-08-15	5.6000	5.6000	5.6000	5.6000	+6.061%	2	4	+64.286%
2024-08-14	5.2500	5.2800	5.2000	5.2800	-30.980%	12	346	+74.242%
2024-02-09	7.7800	7.7800	7.6500	7.6500	-2.548%	2	346	+20.261%
2024-02-08	7.8500	7.8500	7.8500	7.8500	+6.948%	1	346	+17.197%
2024-02-07	7.3400	7.3400	7.3400	7.3400	+7.153%	5	347	+25.341%
2024-01-30	6.8500	6.8500	6.8500	6.8500	+7.874%	1	352	+34.307%
2024-01-26	6.4500	6.4500	6.3500	6.3500	0.000%	60	351	+44.882%
2024-01-25	6.2000	6.3500	6.1000	6.3500	+4.098%	167	291	+44.882%
2024-01-24	6.4400	6.4400	6.1000	6.1000	-6.154%	120	125	+50.820%
2024-01-16	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	+41.538%