Dark

F20261218C9.85
F Dec 18 2026 9.85 Call (F261218C00009850)
option OPRA

EOD

May 13, 2025

2.06+1.980%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	2.06	2.06	2.06	2.06	+1.980%	1	2,737	0.000%
2025-05-12	2.05	2.10	1.90	2.02	+8.602%	100	2,738	+1.980%
2025-05-09	1.90	1.90	1.86	1.86	+6.286%	140	2,829	+10.753%
2025-05-07	1.76	1.76	1.75	1.75	-10.256%	3	2,839	+17.714%
2025-05-06	1.85	2.03	1.85	1.95	+12.717%	53	2,839	+5.641%
2025-05-05	1.75	1.80	1.73	1.73	-6.486%	19	2,813	+19.075%
2025-05-02	1.87	1.87	1.85	1.85	+1.648%	252	2,799	+11.351%
2025-05-01	1.80	1.87	1.80	1.82	+7.692%	64	2,802	+13.187%
2025-04-30	1.60	1.72	1.60	1.69	-6.630%	68	2,811	+21.893%
2025-04-29	1.72	1.81	1.72	1.81	-9.045%	61	2,745	+13.812%
2025-04-28	1.99	1.99	1.99	1.99	+14.368%	100	2,805	+3.518%
2025-04-24	1.70	1.74	1.70	1.74	+6.748%	12	2,805	+18.391%
2025-04-23	1.64	1.65	1.60	1.63	+18.116%	54	2,806	+26.380%
2025-04-21	1.43	1.43	1.38	1.38	-10.968%	15	2,850	+49.275%
2025-04-17	1.55	1.55	1.55	1.55	+2.649%	4	2,845	+32.903%
2025-04-16	1.50	1.51	1.50	1.51	+10.219%	35	2,845	+36.424%
2025-04-15	1.42	1.42	1.37	1.37	-14.375%	31	2,845	+50.365%
2025-04-14	1.35	1.63	1.30	1.60	+30.081%	27	2,816	+28.750%
2025-04-10	1.46	1.46	1.16	1.23	-14.583%	123	2,806	+67.480%
2025-04-09	1.16	1.45	1.11	1.44	+24.138%	32	2,746	+43.056%
2025-04-08	1.35	1.35	1.16	1.16	-18.881%	59	2,726	+77.586%
2025-04-07	1.38	1.43	1.30	1.43	-16.374%	21	2,694	+44.056%
2025-04-04	1.42	1.71	1.42	1.71	+9.615%	6	2,679	+20.468%
2025-04-03	3.53	3.53	1.54	1.56	-12.360%	21	2,678	+32.051%
2025-04-02	1.73	1.78	1.73	1.78	+8.537%	14	2,665	+15.730%
2025-04-01	1.65	1.68	1.64	1.64	-5.747%	9	2,667	+25.610%
2025-03-31	1.50	1.74	1.48	1.74	+15.232%	14	2,664	+18.391%
2025-03-28	1.54	1.54	1.51	1.51	-9.036%	18	2,658	+36.424%
2025-03-27	1.75	1.80	1.66	1.66	-12.632%	68	2,654	+24.096%
2025-03-26	1.90	1.90	1.85	1.90	+4.396%	29	2,652	+8.421%
2025-03-25	1.82	1.82	1.82	1.82	-1.622%	19	2,641	+13.187%
2025-03-24	1.79	1.85	1.79	1.85	+5.114%	4	2,660	+11.351%
2025-03-21	1.75	1.76	1.75	1.76	+0.571%	4	2,663	+17.045%
2025-03-20	1.80	1.80	1.73	1.75	-4.372%	18	2,665	+17.714%
2025-03-19	1.75	1.85	1.75	1.83	+5.172%	136	2,667	+12.568%
2025-03-18	1.70	1.74	1.65	1.74	+6.748%	22	2,671	+18.391%
2025-03-17	1.64	1.68	1.63	1.63	+1.242%	4	2,668	+26.380%
2025-03-14	1.60	1.61	1.57	1.61	+8.054%	54	2,667	+27.950%
2025-03-13	1.68	1.70	1.49	1.49	-0.667%	6	2,644	+38.255%
2025-03-12	1.58	1.58	1.49	1.50	-9.091%	30	2,644	+37.333%
2025-03-11	1.74	1.74	1.65	1.65	-4.624%	30	2,644	+24.848%
2025-03-10	1.77	1.82	1.65	1.73	-0.575%	138	2,624	+19.075%
2025-03-07	1.54	1.74	1.54	1.74	+12.987%	42	2,617	+18.391%
2025-03-06	1.43	1.54	1.39	1.54	+1.987%	29	2,604	+33.766%
2025-03-05	1.36	1.51	1.36	1.51	+18.898%	32	2,604	+36.424%
2025-03-04	1.31	1.31	1.23	1.27	-17.532%	55	2,610	+62.205%
2025-03-03	1.63	1.63	1.49	1.54	+4.762%	1,075	2,590	+33.766%
2025-02-28	1.47	1.54	1.34	1.47	+11.364%	84	1,525	+40.136%
2025-02-27	1.37	1.45	1.32	1.32	-6.383%	17	1,521	+56.061%
2025-02-26	1.44	1.50	1.41	1.41	0.000%	28	1,520	+46.099%
2025-02-25	1.34	1.41	1.32	1.41	+3.676%	31	1,542	+46.099%
2025-02-24	1.35	1.36	1.32	1.36	+0.741%	116	1,543	+51.471%
2025-02-21	1.35	1.35	1.28	1.35	-2.878%	170	1,653	+52.593%
2025-02-20	1.36	1.39	1.36	1.39	-2.113%	8	1,671	+48.201%
2025-02-19	1.37	1.42	1.37	1.42	+2.158%	20	1,678	+45.070%
2025-02-18	1.41	1.44	1.34	1.39	0.000%	27	1,680	+48.201%