Dark

F20261218P10
F Dec 18 2026 10.00 Put (F261218P00010000)
option OPRA

Inactive

Feb 12, 2025

2.15+1.415%(+0.03)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-12	2.22	2.22	2.15	2.15	+1.415%	85	8,092	0.000%
2025-02-11	2.12	2.15	2.12	2.12	-2.752%	30	8,007	+1.415%
2025-02-10	2.18	2.18	2.18	2.18	-0.909%	1	7,977	-1.376%
2025-02-07	2.20	2.20	2.20	2.20	+2.326%	100	7,976	-2.273%
2025-02-06	2.01	2.15	2.01	2.15	+24.277%	221	7,926	0.000%
2025-02-05	1.73	1.73	1.73	1.73	-2.260%	3	7,710	+24.277%
2025-02-04	1.79	1.79	1.77	1.77	-3.804%	6	7,713	+21.469%
2025-02-03	1.84	1.84	1.84	1.84	+7.602%	1	7,718	+16.848%
2025-01-31	1.71	1.71	1.71	1.71	-2.841%	2	7,717	+25.731%
2025-01-29	1.76	1.76	1.76	1.76	-3.825%	1	7,718	+22.159%
2025-01-28	1.78	1.83	1.78	1.83	+10.241%	31	7,717	+17.486%
2025-01-27	1.66	1.66	1.66	1.66	-6.215%	5	7,702	+29.518%
2025-01-24	1.77	1.77	1.77	1.77	+0.568%	2	7,707	+21.469%
2025-01-23	1.80	1.80	1.76	1.76	+8.642%	75	7,706	+22.159%
2025-01-21	1.72	1.72	1.62	1.62	-8.989%	22	7,641	+32.716%
2025-01-17	1.78	1.78	1.78	1.78	-10.101%	2	7,661	+20.787%
2025-01-13	1.98	1.98	1.98	1.98	0.000%	2,000	7,661	+8.586%
2025-01-10	1.98	2.00	1.98	1.98	-3.415%	50	5,661	+8.586%
2025-01-08	2.05	2.05	2.05	2.05	+1.990%	1	5,638	+4.878%
2025-01-02	1.94	2.01	1.90	2.01	+8.649%	45	5,638	+6.965%
2024-12-27	1.85	1.85	1.85	1.85	-11.905%	12	5,618	+16.216%
2024-12-23	2.10	2.10	2.10	2.10	+5.000%	1	5,612	+2.381%
2024-12-19	2.00	2.00	2.00	2.00	+3.627%	1	5,613	+7.500%
2024-12-17	1.95	1.95	1.93	1.93	+11.561%	6	5,614	+11.399%
2024-12-11	1.62	1.77	1.62	1.73	+7.453%	2,026	5,608	+24.277%
2024-12-10	1.61	1.61	1.61	1.61	-5.848%	1	3,584	+33.540%
2024-12-06	1.71	1.71	1.71	1.71	+8.917%	2	3,583	+25.731%
2024-12-03	1.57	1.57	1.57	1.57	+2.614%	1	3,582	+36.943%
2024-12-02	1.53	1.53	1.53	1.53	-3.165%	2,000	3,581	+40.523%
2024-11-26	1.50	1.58	1.50	1.58	+15.328%	6	1,584	+36.076%
2024-11-25	1.37	1.37	1.37	1.37	-10.458%	2	1,584	+56.934%
2024-11-19	1.53	1.53	1.53	1.53	+4.795%	3	1,585	+40.523%
2024-11-18	1.46	1.46	1.46	1.46	-2.667%	1	1,588	+47.260%
2024-11-15	1.50	1.50	1.50	1.50	-0.662%	2	1,587	+43.333%
2024-11-13	1.51	1.51	1.51	1.51	-3.822%	1	1,586	+42.384%
2024-11-07	1.57	1.57	1.57	1.57	-7.101%	1	1,587	+36.943%
2024-11-06	1.69	1.69	1.69	1.69	-9.140%	10	1,587	+27.219%
2024-11-01	1.78	1.88	1.78	1.86	-1.064%	16	1,587	+15.591%
2024-10-30	1.90	2.59	1.44	1.88	+0.535%	17	1,582	+14.362%
2024-10-29	1.76	1.87	1.47	1.87	+20.645%	20	1,584	+14.973%
2024-10-28	1.55	1.55	1.55	1.55	-1.274%	5	1,564	+38.710%
2024-10-25	1.58	1.66	1.57	1.57	+7.534%	8	1,559	+36.943%
2024-10-24	1.46	1.46	1.46	1.46	-10.429%	5	1,555	+47.260%
2024-10-22	1.68	1.68	1.63	1.63	-1.807%	4	1,550	+31.902%
2024-10-17	1.66	1.66	1.66	1.66	-5.143%	5	1,550	+29.518%
2024-10-14	1.75	1.75	1.75	1.75	-4.372%	2	1,545	+22.857%
2024-09-27	1.84	1.84	1.83	1.83	-7.107%	6	1,544	+17.486%
2024-09-25	1.97	1.97	1.97	1.97	+9.444%	2	1,547	+9.137%
2024-09-20	1.87	1.87	1.80	1.80	+9.756%	6	1,545	+19.444%
2024-09-18	1.64	1.64	1.64	1.64	-5.202%	5	1,544	+31.098%
2024-09-17	1.73	1.73	1.73	1.73	-3.352%	2	1,544	+24.277%
2024-09-16	1.79	1.79	1.79	1.79	-10.945%	3	1,546	+20.112%
2024-09-10	2.02	2.03	2.00	2.01	+14.857%	9	1,543	+6.965%
2024-09-06	1.75	1.75	1.75	1.75	+1.744%	2	1,534	+22.857%
2024-09-03	1.72	1.72	1.72	1.72	+4.242%	1	1,534	+25.000%
2024-08-30	1.65	1.65	1.65	1.65	-0.602%	2	1,533	+30.303%
2024-08-28	1.66	1.66	1.66	1.66	-0.599%	1	1,533	+29.518%
2024-08-27	1.67	1.67	1.67	1.67	-0.595%	10	1,532	+28.743%
2024-08-26	1.89	1.89	1.68	1.68	-3.448%	6	1,522	+27.976%
2024-08-22	1.56	1.78	1.56	1.74	-1.136%	4	1,522	+23.563%
2024-08-21	1.76	1.76	1.76	1.76	-2.222%	4	1,519	+22.159%
2024-08-20	1.80	1.80	1.80	1.80	-1.099%	1,500	1,515	+19.444%
2024-08-19	1.85	1.85	1.81	1.82	+1.111%	4	15	+18.132%
2024-08-16	1.80	1.80	1.80	1.80	-9.091%	2	11	+19.444%
2024-08-15	1.80	1.98	1.80	1.98	+32.000%	11	11	+8.586%
2024-02-14	1.50	1.50	1.50	1.50	-0.662%	10	165	+43.333%
2024-02-13	1.61	1.61	1.30	1.51	+8.633%	16	155	+42.384%
2024-02-12	1.39	1.39	1.39	1.39	-8.553%	1	154	+54.676%
2024-02-09	1.45	1.52	1.45	1.52	+2.703%	7	153	+41.447%
2024-02-08	1.48	1.48	1.48	1.48	-1.333%	5	148	+45.270%
2024-02-07	1.55	1.60	1.50	1.50	-13.295%	154	143	+43.333%
2024-02-06	1.77	1.77	1.68	1.73	-4.945%	3	207	+24.277%
2024-02-05	1.74	1.82	1.64	1.82	+7.692%	15	204	+18.132%
2024-02-02	1.68	1.69	1.65	1.69	+0.595%	61	199	+27.219%
2024-02-01	1.68	1.68	1.68	1.68	-4.000%	1	168	+27.976%
2024-01-30	1.75	1.75	1.75	1.75	-7.895%	2	167	+22.857%
2024-01-25	1.92	1.92	1.46	1.90	-5.000%	45	165	+13.158%
2024-01-24	1.89	2.00	1.89	2.00	+9.890%	31	130	+7.500%
2024-01-23	1.90	1.91	1.82	1.82	-3.191%	3	99	+18.132%
2024-01-22	1.92	1.92	1.87	1.88	-7.389%	10	97	+14.362%
2024-01-19	2.00	2.03	1.87	2.03	-0.976%	12	93	+5.911%
2024-01-18	1.94	2.05	1.94	2.05	+5.128%	14	82	+4.878%
2024-01-17	1.85	1.95	1.85	1.95	+25.000%	41	68	+10.256%
2024-01-16	1.92	1.92	1.56	1.56	-16.578%	11	27	+37.821%
2024-01-11	1.87	1.87	1.87	1.87	+3.315%	1	16	+14.973%
2024-01-10	1.81	1.81	1.81	1.81	-22.318%	6	15	+18.785%
2024-01-09	1.79	2.33	1.78	2.33	0.000%	14	9	-7.725%