Dark

F20261218C7.85
F Dec 18 2026 7.85 Call (F261218C00007850)
option OPRA

EOD

May 13, 2025

3.26+0.617%(+0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	3.24	3.26	3.24	3.26	+0.617%	6	5,170	0.000%
2025-05-12	3.20	3.35	3.20	3.24	+6.230%	59	5,175	+0.617%
2025-05-09	2.99	3.05	2.99	3.05	+7.018%	32	5,228	+6.885%
2025-05-07	2.90	2.90	2.85	2.85	-10.938%	2	5,242	+14.386%
2025-05-06	3.10	3.20	3.10	3.20	+12.281%	18	5,240	+1.875%
2025-05-05	2.85	2.85	2.85	2.85	-3.716%	1	5,258	+14.386%
2025-05-02	3.00	3.05	2.96	2.96	+1.370%	6	5,259	+10.135%
2025-05-01	2.86	2.95	2.86	2.92	+5.415%	14	5,261	+11.644%
2025-04-30	2.70	2.77	2.70	2.77	-1.071%	3	5,273	+17.690%
2025-04-29	2.85	2.85	2.80	2.80	+0.358%	2	5,272	+16.429%
2025-04-28	2.85	2.90	2.79	2.79	-0.357%	3	5,274	+16.846%
2025-04-24	2.80	2.80	2.78	2.80	+6.464%	16	5,275	+16.429%
2025-04-23	2.61	2.75	2.61	2.63	+3.543%	44	5,283	+23.954%
2025-04-22	2.50	2.56	2.44	2.54	+7.173%	33	5,291	+28.346%
2025-04-21	2.41	2.41	2.37	2.37	-6.693%	5	5,292	+37.553%
2025-04-17	2.52	2.55	2.52	2.54	+10.435%	106	5,402	+28.346%
2025-04-16	2.50	2.53	2.30	2.30	-2.128%	216	5,402	+41.739%
2025-04-15	2.35	2.42	2.35	2.35	-11.321%	102	5,404	+38.723%
2025-04-14	2.29	2.65	2.28	2.65	+13.248%	19	5,304	+23.019%
2025-04-11	2.26	2.34	2.14	2.34	+5.405%	20	5,313	+39.316%
2025-04-10	2.25	2.25	2.10	2.22	-9.388%	64	5,317	+46.847%
2025-04-09	1.85	2.50	1.85	2.45	+28.947%	41	5,254	+33.061%
2025-04-08	2.15	2.15	1.90	1.90	-16.300%	19	5,272	+71.579%
2025-04-07	2.55	2.60	2.17	2.27	-12.692%	24	5,253	+43.612%
2025-04-04	2.45	2.60	2.21	2.60	+4.000%	20	5,239	+25.385%
2025-04-03	2.65	2.65	2.50	2.50	-13.793%	9	5,235	+30.400%
2025-04-02	2.68	2.95	2.67	2.90	+8.209%	23	5,226	+12.414%
2025-04-01	2.85	2.85	2.62	2.68	-4.286%	9	5,243	+21.642%
2025-03-31	2.42	2.80	2.42	2.80	+10.672%	29	5,244	+16.429%
2025-03-28	2.60	2.60	2.50	2.53	-4.528%	32	5,241	+28.854%
2025-03-27	2.70	2.70	2.65	2.65	-9.556%	2	5,225	+23.019%
2025-03-26	2.93	2.93	2.93	2.93	-2.333%	3	5,223	+11.263%
2025-03-25	3.00	3.00	3.00	3.00	+1.695%	1	5,226	+8.667%
2025-03-24	2.78	2.95	2.78	2.95	+7.273%	34	5,227	+10.508%
2025-03-21	2.65	2.75	2.65	2.75	-2.482%	22	5,261	+18.545%
2025-03-20	2.84	2.84	2.82	2.82	-4.082%	18	5,270	+15.603%
2025-03-19	2.78	2.95	2.78	2.94	+6.909%	39	5,271	+10.884%
2025-03-17	2.65	2.75	2.65	2.75	+5.769%	13	5,296	+18.545%
2025-03-14	2.57	2.60	2.57	2.60	+6.122%	70	5,307	+25.385%
2025-03-13	2.70	2.75	2.45	2.45	+2.083%	15	5,285	+33.061%
2025-03-12	2.45	2.45	2.40	2.40	-1.639%	13	5,285	+35.833%
2025-03-11	2.67	2.68	2.44	2.44	-10.294%	24	5,272	+33.607%
2025-03-10	2.80	2.90	2.69	2.72	-1.091%	83	5,281	+19.853%
2025-03-07	2.60	2.75	2.60	2.75	+10.000%	48	5,364	+18.545%
2025-03-06	2.28	2.56	2.28	2.50	+0.402%	42	5,388	+30.400%
2025-03-05	2.28	2.61	2.28	2.49	+13.699%	130	5,387	+30.924%
2025-03-04	2.25	2.25	2.10	2.19	-3.947%	21	5,477	+48.858%
2025-03-03	2.55	2.60	2.28	2.28	-2.564%	4	5,462	+42.982%
2025-02-28	2.50	2.50	2.34	2.34	-0.426%	6	5,464	+39.316%
2025-02-27	2.35	2.35	2.35	2.35	-2.893%	1	5,467	+38.723%
2025-02-26	2.42	2.42	2.42	2.42	-1.626%	2	5,468	+34.711%
2025-02-25	2.27	2.46	2.27	2.46	+8.850%	7	5,463	+32.520%
2025-02-24	2.23	2.26	2.23	2.26	0.000%	25	5,463	+44.248%
2025-02-21	2.26	2.26	2.26	2.26	-0.877%	4	5,488	+44.248%
2025-02-20	2.25	2.28	2.25	2.28	-1.299%	7	5,487	+42.982%
2025-02-19	2.20	2.31	2.20	2.31	+4.054%	53	5,480	+41.126%
2025-02-18	2.36	2.36	0.08	2.22	0.000%	3	5,430	+46.847%