Dark

F20261218C8
F Dec 18 2026 8.00 Call (F261218C00008000)
option OPRA

Inactive

Jul 27, 2026

6.35+9.483%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.3500	6.3500	6.3500	6.3500	+9.483%	1	1	0.000%
2026-07-01	5.8000	5.8000	5.8000	5.8000	+163.636%	1	1	+9.483%
2025-02-13	2.1000	2.2000	2.1000	2.2000	+5.769%	102	5,330	+188.636%
2025-02-12	1.9900	2.0800	1.9700	2.0800	0.000%	5	5,330	+205.288%
2025-02-11	2.0700	2.0800	2.0400	2.0800	-1.887%	4	5,332	+205.288%
2025-02-10	2.0100	2.1200	2.0000	2.1200	-1.852%	4	5,331	+199.528%
2025-02-07	2.0600	2.1600	2.0500	2.1600	-3.571%	8	5,330	+193.981%
2025-02-06	2.4000	2.4000	2.0900	2.2400	-21.404%	275	5,328	+183.482%
2025-02-05	2.8000	2.8500	2.8000	2.8500	+5.166%	16	5,289	+122.807%
2025-02-04	2.7000	2.7100	2.7000	2.7100	+2.264%	2	5,305	+134.317%
2025-02-03	2.6000	2.6500	2.3700	2.6500	-4.676%	10	5,307	+139.623%
2025-01-31	2.7300	2.9000	2.7300	2.7800	-4.138%	160	5,303	+128.417%
2025-01-30	2.9000	2.9000	2.9000	2.9000	+4.693%	1	5,320	+118.966%
2025-01-29	2.6500	2.7700	2.6500	2.7700	+2.593%	48	5,320	+129.242%
2025-01-28	2.6000	2.7000	2.6000	2.7000	-2.878%	4	5,351	+135.185%
2025-01-27	2.8400	2.8700	2.7800	2.7800	+1.460%	429	5,347	+128.417%
2025-01-24	2.8200	2.8200	2.7400	2.7400	-0.364%	22	5,776	+131.752%
2025-01-23	2.7000	2.7500	2.7000	2.7500	+2.230%	11	5,787	+130.909%
2025-01-22	2.7700	2.7700	2.6900	2.6900	-8.814%	465	5,796	+136.059%
2025-01-21	2.8700	2.9500	2.8700	2.9500	+4.240%	24	5,460	+115.254%
2025-01-17	2.7800	2.8300	2.7400	2.8300	+4.815%	44	5,459	+124.382%
2025-01-16	2.6000	2.7000	2.6000	2.7000	0.000%	54	5,459	+135.185%
2025-01-15	2.6600	2.7000	2.6600	2.7000	+5.882%	16	5,405	+135.185%
2025-01-14	2.4900	2.5500	2.4900	2.5500	+4.082%	4,014	5,389	+149.020%
2025-01-10	2.4500	2.4500	2.4500	2.4500	-1.210%	2	1,396	+159.184%
2025-01-08	2.5000	2.5500	2.4500	2.4800	-5.703%	237	1,369	+156.048%
2025-01-07	2.6200	2.6400	2.6200	2.6300	-4.364%	19	1,369	+141.445%
2025-01-06	2.7500	2.7600	2.7500	2.7500	+4.563%	24	1,351	+130.909%
2025-01-03	2.4500	2.6300	2.4500	2.6300	+6.911%	24	1,367	+141.445%
2025-01-02	2.6000	2.6000	2.4600	2.4600	-7.170%	42	1,359	+158.130%
2024-12-31	2.6800	2.6800	2.6500	2.6500	0.000%	54	1,414	+139.623%
2024-12-30	2.7000	2.7000	2.5800	2.6500	-4.676%	70	1,414	+139.623%
2024-12-27	2.8400	2.8400	2.7400	2.7800	-1.418%	212	1,346	+128.417%
2024-12-26	2.7600	2.8200	2.7600	2.8200	+8.462%	2	1,244	+125.177%
2024-12-23	2.6500	2.7100	2.5900	2.6000	-4.059%	165	1,244	+144.231%
2024-12-20	2.7000	2.7100	2.7000	2.7100	+7.968%	4	1,225	+134.317%
2024-12-19	2.5100	2.5100	2.5100	2.5100	-7.380%	1	1,224	+152.988%
2024-12-17	2.6700	2.8100	2.6700	2.7100	-1.455%	42	1,224	+134.317%
2024-12-16	2.7200	2.8600	2.7200	2.7500	-9.836%	20	1,206	+130.909%
2024-12-12	3.0500	3.0500	3.0500	3.0500	0.000%	10	1,206	+108.197%
2024-12-11	3.2000	3.2000	3.0500	3.0500	-7.576%	178	1,196	+108.197%
2024-12-10	3.3000	3.3000	3.3000	3.3000	+1.538%	21	1,218	+92.424%
2024-12-09	3.2500	3.2500	3.2500	3.2500	+1.562%	16	1,207	+95.385%
2024-12-05	3.2000	3.2300	3.1000	3.2000	-3.030%	44	1,191	+98.438%
2024-12-04	3.4000	3.4000	3.2500	3.3000	-5.444%	7	1,150	+92.424%
2024-12-03	3.5000	3.5000	3.4600	3.4900	-3.324%	81	1,147	+81.948%
2024-12-02	3.6000	3.6100	3.6000	3.6100	-3.733%	31	1,067	+75.900%
2024-11-29	3.7500	3.7500	3.7500	3.7500	+1.351%	4	1,096	+69.333%
2024-11-26	3.7000	3.7000	3.7000	3.7000	-7.500%	2	1,094	+71.622%
2024-11-25	3.9500	4.0000	3.9000	4.0000	+2.564%	48	1,096	+58.750%
2024-11-22	3.6000	3.9000	3.6000	3.9000	+8.333%	24	1,134	+62.821%
2024-11-21	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,145	+76.389%
2024-11-20	3.5000	3.5000	3.3000	3.3000	-9.589%	36	1,145	+92.424%
2024-11-13	3.7000	3.7400	3.6500	3.6500	+2.817%	15	1,111	+73.973%
2024-11-12	3.5500	3.5500	3.5500	3.5500	-7.792%	1	1,101	+78.873%
2024-11-11	3.7000	3.8500	3.7000	3.8500	+8.451%	58	1,100	+64.935%
2024-11-08	3.5000	3.5500	3.5000	3.5500	-2.740%	192	1,149	+78.873%
2024-11-07	3.6500	3.6500	3.6500	3.6500	0.000%	6	1,053	+73.973%
2024-11-06	3.4000	3.6500	3.2000	3.6500	+15.873%	214	1,059	+73.973%
2024-11-05	3.1000	3.1500	3.1000	3.1500	+6.780%	80	1,273	+101.587%
2024-11-04	2.9600	2.9600	2.9500	2.9500	-1.993%	4	1,352	+115.254%
2024-11-01	3.0400	3.0400	3.0100	3.0100	+3.793%	200	1,354	+110.963%
2024-10-31	2.9200	2.9500	2.9000	2.9000	-4.918%	22	1,304	+118.966%
2024-10-30	2.9500	3.0500	2.9500	3.0500	-1.613%	9	1,282	+108.197%
2024-10-29	3.1500	3.5500	2.8900	3.1000	-19.481%	281	1,279	+104.839%
2024-10-28	3.7600	3.8500	3.7500	3.8500	+6.061%	5	1,005	+64.935%
2024-10-25	3.6000	3.6500	3.6000	3.6300	-3.200%	72	1,006	+74.931%
2024-10-24	3.7500	3.7500	3.7500	3.7500	+7.143%	1	971	+69.333%
2024-10-23	3.6500	3.7000	3.5000	3.5000	-1.408%	5	972	+81.429%
2024-10-18	3.4700	3.5500	3.4700	3.5500	0.000%	4	977	+78.873%
2024-10-16	3.5500	3.6000	3.5500	3.5500	+2.899%	52	979	+78.873%
2024-10-15	3.4500	3.4500	3.4500	3.4500	+0.583%	1	1,014	+84.058%
2024-10-14	3.3600	3.4500	3.3600	3.4300	+6.192%	3	1,015	+85.131%
2024-10-11	3.2300	3.2300	3.2300	3.2300	-2.121%	2	1,016	+96.594%
2024-10-10	3.3000	3.3000	3.3000	3.3000	+3.774%	1	1,017	+92.424%
2024-10-09	3.1500	3.1800	3.1500	3.1800	-0.625%	50	1,016	+99.686%
2024-10-08	3.0800	3.2900	3.0800	3.2000	+1.266%	20	983	+98.438%
2024-10-04	3.1500	3.1600	3.1500	3.1600	-2.769%	154	963	+100.949%
2024-09-30	3.2500	3.2500	3.2500	3.2500	-5.797%	1	886	+95.385%
2024-09-27	3.4500	3.4500	3.4500	3.4500	+5.183%	4	885	+84.058%
2024-09-26	3.2400	3.2800	3.1300	3.2800	+5.806%	51	883	+93.598%
2024-09-25	3.2500	3.2500	2.2000	3.1000	-8.824%	79	892	+104.839%
2024-09-23	3.4000	3.4000	3.4000	3.4000	0.000%	1	830	+86.765%
2024-09-20	3.4000	3.4000	3.4000	3.4000	-4.225%	6	829	+86.765%
2024-09-19	3.7500	3.7500	3.5500	3.5500	+1.429%	74	832	+78.873%
2024-09-18	3.5000	3.7500	3.5000	3.5000	+1.449%	32	900	+81.429%
2024-09-17	3.6000	3.6500	3.3500	3.4500	+1.471%	50	892	+84.058%
2024-09-13	3.2900	3.4000	3.2500	3.4000	+4.294%	124	927	+86.765%
2024-09-12	3.0700	3.2600	3.0500	3.2600	+5.161%	38	903	+94.785%
2024-09-11	2.9000	3.1000	2.9000	3.1000	+1.639%	11	874	+104.839%
2024-09-10	3.1000	3.2500	2.9000	3.0500	-8.955%	267	869	+108.197%
2024-09-09	3.2500	3.3500	3.2500	3.3500	+4.688%	26	604	+89.552%
2024-09-06	3.3000	3.3000	3.0100	3.2000	-6.433%	84	630	+98.438%
2024-09-05	3.4200	3.4200	3.4200	3.4200	-3.662%	2	600	+85.673%
2024-09-04	3.6600	3.6600	3.5500	3.5500	-0.281%	5	598	+78.873%
2024-09-03	3.5500	3.5600	3.5500	3.5600	-0.836%	110	597	+78.371%
2024-08-27	3.6000	3.6500	3.5900	3.5900	-6.753%	5	647	+76.880%
2024-08-23	3.6500	3.8500	3.5000	3.8500	+5.479%	56	648	+64.935%
2024-08-22	3.4700	3.6500	3.4700	3.6500	+5.187%	8	675	+73.973%
2024-08-21	3.5000	3.5500	3.4500	3.4700	+2.059%	8	675	+82.997%
2024-08-20	3.3000	3.4300	3.3000	3.4000	+0.295%	3	679	+86.765%
2024-08-19	3.3000	3.4000	3.2300	3.3900	+9.355%	12	678	+87.316%
2024-08-16	3.2000	3.2000	3.0500	3.1000	-3.125%	410	684	+104.839%
2024-08-15	3.2000	3.2000	3.1500	3.2000	+3.226%	40	879	+98.438%
2024-08-14	2.9700	3.1000	2.9700	3.1000	+6.897%	4	871	+104.839%
2024-08-13	2.7000	2.9000	2.7000	2.9000	+4.693%	47	867	+118.966%
2024-08-12	2.8100	2.9100	2.7700	2.7700	-7.667%	34	860	+129.242%
2024-08-09	3.0100	3.0100	3.0000	3.0000	-1.639%	50	826	+111.667%
2024-08-08	2.9800	3.0500	2.9800	3.0500	+10.909%	14	826	+108.197%
2024-08-07	2.9700	2.9700	2.6800	2.7500	0.000%	49	828	+130.909%
2024-08-06	2.6000	2.9900	2.6000	2.7500	+5.769%	247	799	+130.909%
2024-08-05	2.7800	3.2000	2.5700	2.6000	-5.455%	167	432	+144.231%
2024-08-02	3.2000	3.7500	2.7000	2.7500	-16.667%	504	268	+130.909%
2024-08-01	3.5000	3.5000	3.3000	3.3000	-5.714%	5	51	+92.424%
2024-07-31	3.4500	3.5000	3.4500	3.5000	+2.941%	36	46	+81.429%
2024-07-30	5.3500	5.3500	3.4000	3.4000	-32.000%	10	10	+86.765%
2024-02-14	5.0000	5.0000	5.0000	5.0000	0.000%	4	113	+27.000%
2024-02-13	4.9700	5.0000	4.9700	5.0000	-6.716%	4	109	+27.000%
2024-02-12	5.2500	5.3600	5.2500	5.3600	+4.078%	8	111	+18.470%
2024-02-09	5.1500	5.1500	5.1500	5.1500	+0.980%	1	116	+23.301%
2024-02-08	5.2000	5.2000	5.1000	5.1000	0.000%	7	115	+24.510%
2024-02-07	5.1200	5.2200	5.1000	5.1000	+12.088%	14	108	+24.510%
2024-02-06	4.2500	4.5500	4.2500	4.5500	+9.113%	27	116	+39.560%
2024-02-05	4.2500	4.2500	4.1700	4.1700	-8.352%	9	98	+52.278%
2024-02-02	4.5000	4.5500	4.5000	4.5500	0.000%	21	89	+39.560%
2024-02-01	4.2000	4.5500	4.2000	4.5500	+5.814%	6	70	+39.560%
2024-01-30	4.3000	4.3000	4.3000	4.3000	+7.500%	1	66	+47.674%
2024-01-26	4.0000	4.0000	4.0000	4.0000	+9.589%	1	65	+58.750%
2024-01-24	3.7000	3.7000	3.6500	3.6500	-5.195%	7	64	+73.973%
2024-01-23	3.9000	3.9000	3.8500	3.8500	+2.667%	3	57	+64.935%
2024-01-19	3.6800	3.7500	3.6800	3.7500	-0.266%	41	54	+69.333%
2024-01-18	3.7600	3.7600	3.7600	3.7600	-1.053%	3	13	+68.883%
2024-01-17	3.8000	3.8000	3.8000	3.8000	0.000%	10	10	+67.105%