Dark

F20261218C9.67
F Dec 18 2026 9.67 Call (F261218C00009670)
option OPRA

EOD

May 12, 2025

2.05+4.592%(+0.09)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.20	2.20	1.84	2.05	+4.592%	152	5,005	0.000%
2025-05-09	1.96	1.96	1.96	1.96	-6.667%	4	5,134	+4.592%
2025-05-06	2.00	2.10	2.00	2.10	+14.130%	1,050	5,132	-2.381%
2025-05-05	1.85	1.87	1.84	1.84	-5.155%	153	6,181	+11.413%
2025-05-02	2.00	2.00	1.90	1.94	+3.743%	164	6,231	+5.670%
2025-05-01	1.88	1.92	1.87	1.87	+8.721%	8	6,267	+9.626%
2025-04-30	1.72	1.72	1.72	1.72	-4.972%	10	6,270	+19.186%
2025-04-29	1.81	1.81	1.81	1.81	-1.630%	1	6,280	+13.260%
2025-04-28	1.78	1.84	1.78	1.84	-0.541%	37	6,280	+11.413%
2025-04-25	1.80	1.85	1.79	1.85	+1.648%	46	6,280	+10.811%
2025-04-24	1.82	1.82	1.78	1.82	+4.000%	44	6,294	+12.637%
2025-04-23	1.70	1.75	1.70	1.75	+7.362%	14	6,313	+17.143%
2025-04-22	1.55	1.63	1.55	1.63	+12.414%	25	6,326	+25.767%
2025-04-21	1.60	1.60	1.45	1.45	-12.121%	36	6,336	+41.379%
2025-04-17	1.60	1.65	1.60	1.65	+10.000%	35	6,352	+24.242%
2025-04-16	1.54	1.62	1.50	1.50	+0.671%	63	6,352	+36.667%
2025-04-15	1.60	1.60	1.48	1.49	-11.834%	17	6,381	+37.584%
2025-04-14	1.41	1.69	1.38	1.69	+12.667%	92	6,381	+21.302%
2025-04-11	1.40	1.50	1.40	1.50	+7.914%	14	6,421	+36.667%
2025-04-10	1.54	1.54	1.35	1.39	-4.138%	7	6,421	+47.482%
2025-04-09	1.23	1.50	1.18	1.45	+25.000%	108	6,425	+41.379%
2025-04-08	1.55	1.55	1.16	1.16	-18.881%	99	6,497	+76.724%
2025-04-07	1.36	1.61	1.36	1.43	-14.371%	51	6,476	+43.357%
2025-04-04	1.40	1.71	1.40	1.67	+7.742%	912	6,465	+22.754%
2025-04-03	3.68	3.68	1.55	1.55	-16.216%	169	6,856	+32.258%
2025-04-02	1.81	1.94	1.81	1.85	+3.352%	131	6,869	+10.811%
2025-04-01	1.80	1.83	1.73	1.79	+5.917%	32	6,797	+14.525%
2025-03-31	1.73	1.73	1.69	1.69	+3.681%	22	6,786	+21.302%
2025-03-28	1.63	1.63	1.58	1.63	-9.444%	48	6,796	+25.767%
2025-03-27	1.60	1.80	1.60	1.80	-6.250%	132	6,788	+13.889%
2025-03-26	1.97	1.97	1.92	1.92	0.000%	16	6,800	+6.771%
2025-03-25	1.90	1.92	1.90	1.92	+1.587%	28	6,800	+6.771%
2025-03-24	1.88	1.89	1.88	1.89	+6.180%	3	6,782	+8.466%
2025-03-21	1.78	1.78	1.78	1.78	-3.261%	2	6,780	+15.169%
2025-03-20	1.80	1.84	1.80	1.84	-4.167%	2	6,780	+11.413%
2025-03-19	1.82	1.92	1.82	1.92	+7.865%	49	6,782	+6.771%
2025-03-18	1.77	1.78	1.77	1.78	+1.136%	20	6,822	+15.169%
2025-03-17	1.72	1.77	1.72	1.76	+6.024%	84	6,832	+16.477%
2025-03-14	1.71	1.71	1.65	1.66	+10.667%	50	6,906	+23.494%
2025-03-13	1.75	1.76	1.50	1.50	-6.250%	55	6,927	+36.667%
2025-03-12	1.60	1.60	1.58	1.60	+1.911%	66	6,927	+28.125%
2025-03-11	1.57	1.57	1.57	1.57	-13.260%	3	6,927	+30.573%
2025-03-10	1.85	1.90	1.81	1.81	+2.841%	53	6,930	+13.260%
2025-03-07	1.61	1.76	1.61	1.76	+11.392%	10	6,973	+16.477%
2025-03-06	1.48	1.58	1.48	1.58	0.000%	23	6,997	+29.747%
2025-03-05	1.46	1.61	1.46	1.58	+15.328%	55	6,997	+29.747%
2025-03-04	1.34	1.37	1.30	1.37	-11.039%	51	7,020	+49.635%
2025-03-03	1.65	1.65	1.49	1.54	-4.348%	206	7,045	+33.117%
2025-02-28	1.52	1.61	1.52	1.61	+13.380%	38	7,251	+27.329%
2025-02-27	1.47	1.47	1.42	1.42	-3.401%	41	7,257	+44.366%
2025-02-26	1.59	1.59	1.47	1.47	+1.379%	104	7,296	+39.456%
2025-02-25	1.46	1.53	1.40	1.45	+1.399%	37	7,297	+41.379%
2025-02-24	1.40	1.46	1.36	1.43	+0.704%	9	7,283	+43.357%
2025-02-21	1.42	1.42	1.42	1.42	-2.740%	2	7,286	+44.366%
2025-02-20	1.45	1.46	1.45	1.46	-0.680%	13	7,287	+40.411%
2025-02-19	1.45	1.47	1.45	1.47	+0.685%	52	7,298	+39.456%
2025-02-18	1.43	1.57	1.40	1.46	0.000%	14	7,350	+40.411%