Dark

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

EOD

Aug 12, 2026

0.1000+11.111%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1100	0.1100	0.1000	0.1000	+11.111%	10	579	0.000%
2026-08-06	0.0900	0.0900	0.0900	0.0900	0.000%	1	578	+11.111%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	1	579	+11.111%
2026-08-03	0.0900	0.0900	0.0900	0.0900	-18.182%	1	578	+11.111%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+10.000%	10	577	-9.091%
2026-07-29	0.0900	0.1000	0.0900	0.1000	-33.333%	2	567	0.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+15.385%	50	568	-33.333%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-18.750%	10	618	-23.077%
2026-07-24	0.1500	0.1600	0.1500	0.1600	+6.667%	12	618	-37.500%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-16.667%	20	620	-33.333%
2026-07-15	0.2000	0.2000	0.1800	0.1800	-28.000%	32	600	-44.444%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+8.696%	1	600	-60.000%
2026-07-09	0.2400	0.2400	0.2300	0.2300	0.000%	97	600	-56.522%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-4.167%	1	503	-56.522%
2026-07-07	0.2400	0.2400	0.2400	0.2400	-14.286%	10	502	-58.333%
2026-07-02	0.2700	0.2800	0.2700	0.2800	+21.739%	95	406	-64.286%
2026-06-30	0.2500	0.2500	0.2300	0.2300	-4.167%	4	406	-56.522%
2026-06-26	0.2400	0.2400	0.2400	0.2400	+4.348%	2	404	-58.333%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-17.857%	1	402	-56.522%
2026-06-23	0.2800	0.2800	0.2800	0.2800	+12.000%	1	401	-64.286%
2026-06-22	0.2400	0.2500	0.2400	0.2500	0.000%	300	400	-60.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+4.167%	1	192	-60.000%
2026-06-16	0.2400	0.2400	0.2400	0.2400	+4.348%	1	192	-58.333%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-20.690%	2	192	-56.522%
2026-06-10	0.2600	0.2900	0.2600	0.2900	+20.833%	240	192	-65.517%
2026-06-09	0.2600	0.2600	0.2400	0.2400	-7.692%	31	261	-58.333%
2026-06-05	0.2200	0.2600	0.2200	0.2600	-3.704%	253	231	-61.538%
2026-06-04	0.2700	0.2700	0.2700	0.2700	+42.105%	30	38	-62.963%
2026-06-02	0.1900	0.1900	0.1900	0.1900	+5.556%	1	8	-47.368%
2026-06-01	0.1700	0.1900	0.1700	0.1800	-91.628%	16	8	-44.444%
2025-02-12	2.2200	2.2200	2.1500	2.1500	+1.415%	85	8,092	-95.349%
2025-02-11	2.1200	2.1500	2.1200	2.1200	-2.752%	30	8,007	-95.283%
2025-02-10	2.1800	2.1800	2.1800	2.1800	-0.909%	1	7,977	-95.413%
2025-02-07	2.2000	2.2000	2.2000	2.2000	+2.326%	100	7,976	-95.455%
2025-02-06	2.0100	2.1500	2.0100	2.1500	+24.277%	221	7,926	-95.349%
2025-02-05	1.7300	1.7300	1.7300	1.7300	-2.260%	3	7,710	-94.220%
2025-02-04	1.7900	1.7900	1.7700	1.7700	-3.804%	6	7,713	-94.350%
2025-02-03	1.8400	1.8400	1.8400	1.8400	+7.602%	1	7,718	-94.565%
2025-01-31	1.7100	1.7100	1.7100	1.7100	-2.841%	2	7,717	-94.152%
2025-01-29	1.7600	1.7600	1.7600	1.7600	-3.825%	1	7,718	-94.318%
2025-01-28	1.7800	1.8300	1.7800	1.8300	+10.241%	31	7,717	-94.536%
2025-01-27	1.6600	1.6600	1.6600	1.6600	-6.215%	5	7,702	-93.976%
2025-01-24	1.7700	1.7700	1.7700	1.7700	+0.568%	2	7,707	-94.350%
2025-01-23	1.8000	1.8000	1.7600	1.7600	+8.642%	75	7,706	-94.318%
2025-01-21	1.7200	1.7200	1.6200	1.6200	-8.989%	22	7,641	-93.827%
2025-01-17	1.7800	1.7800	1.7800	1.7800	-10.101%	2	7,661	-94.382%
2025-01-13	1.9800	1.9800	1.9800	1.9800	0.000%	2,000	7,661	-94.949%
2025-01-10	1.9800	2.0000	1.9800	1.9800	-3.415%	50	5,661	-94.949%
2025-01-08	2.0500	2.0500	2.0500	2.0500	+1.990%	1	5,638	-95.122%
2025-01-02	1.9400	2.0100	1.9000	2.0100	+8.649%	45	5,638	-95.025%
2024-12-27	1.8500	1.8500	1.8500	1.8500	-11.905%	12	5,618	-94.595%
2024-12-23	2.1000	2.1000	2.1000	2.1000	+5.000%	1	5,612	-95.238%
2024-12-19	2.0000	2.0000	2.0000	2.0000	+3.627%	1	5,613	-95.000%
2024-12-17	1.9500	1.9500	1.9300	1.9300	+11.561%	6	5,614	-94.819%
2024-12-11	1.6200	1.7700	1.6200	1.7300	+7.453%	2,026	5,608	-94.220%
2024-12-10	1.6100	1.6100	1.6100	1.6100	-5.848%	1	3,584	-93.789%
2024-12-06	1.7100	1.7100	1.7100	1.7100	+8.917%	2	3,583	-94.152%
2024-12-03	1.5700	1.5700	1.5700	1.5700	+2.614%	1	3,582	-93.631%
2024-12-02	1.5300	1.5300	1.5300	1.5300	-3.165%	2,000	3,581	-93.464%
2024-11-26	1.5000	1.5800	1.5000	1.5800	+15.328%	6	1,584	-93.671%
2024-11-25	1.3700	1.3700	1.3700	1.3700	-10.458%	2	1,584	-92.701%
2024-11-19	1.5300	1.5300	1.5300	1.5300	+4.795%	3	1,585	-93.464%
2024-11-18	1.4600	1.4600	1.4600	1.4600	-2.667%	1	1,588	-93.151%
2024-11-15	1.5000	1.5000	1.5000	1.5000	-0.662%	2	1,587	-93.333%
2024-11-13	1.5100	1.5100	1.5100	1.5100	-3.822%	1	1,586	-93.377%
2024-11-07	1.5700	1.5700	1.5700	1.5700	-7.101%	1	1,587	-93.631%
2024-11-06	1.6900	1.6900	1.6900	1.6900	-9.140%	10	1,587	-94.083%
2024-11-01	1.7800	1.8800	1.7800	1.8600	-1.064%	16	1,587	-94.624%
2024-10-30	1.9000	2.5900	1.4400	1.8800	+0.535%	17	1,582	-94.681%
2024-10-29	1.7600	1.8700	1.4700	1.8700	+20.645%	20	1,584	-94.652%
2024-10-28	1.5500	1.5500	1.5500	1.5500	-1.274%	5	1,564	-93.548%
2024-10-25	1.5800	1.6600	1.5700	1.5700	+7.534%	8	1,559	-93.631%
2024-10-24	1.4600	1.4600	1.4600	1.4600	-10.429%	5	1,555	-93.151%
2024-10-22	1.6800	1.6800	1.6300	1.6300	-1.807%	4	1,550	-93.865%
2024-10-17	1.6600	1.6600	1.6600	1.6600	-5.143%	5	1,550	-93.976%
2024-10-14	1.7500	1.7500	1.7500	1.7500	-4.372%	2	1,545	-94.286%
2024-09-27	1.8400	1.8400	1.8300	1.8300	-7.107%	6	1,544	-94.536%
2024-09-25	1.9700	1.9700	1.9700	1.9700	+9.444%	2	1,547	-94.924%
2024-09-20	1.8700	1.8700	1.8000	1.8000	+9.756%	6	1,545	-94.444%
2024-09-18	1.6400	1.6400	1.6400	1.6400	-5.202%	5	1,544	-93.902%
2024-09-17	1.7300	1.7300	1.7300	1.7300	-3.352%	2	1,544	-94.220%
2024-09-16	1.7900	1.7900	1.7900	1.7900	-10.945%	3	1,546	-94.413%
2024-09-10	2.0200	2.0300	2.0000	2.0100	+14.857%	9	1,543	-95.025%
2024-09-06	1.7500	1.7500	1.7500	1.7500	+1.744%	2	1,534	-94.286%
2024-09-03	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,534	-94.186%
2024-08-30	1.6500	1.6500	1.6500	1.6500	-0.602%	2	1,533	-93.939%
2024-08-28	1.6600	1.6600	1.6600	1.6600	-0.599%	1	1,533	-93.976%
2024-08-27	1.6700	1.6700	1.6700	1.6700	-0.595%	10	1,532	-94.012%
2024-08-26	1.8900	1.8900	1.6800	1.6800	-3.448%	6	1,522	-94.048%
2024-08-22	1.5600	1.7800	1.5600	1.7400	-1.136%	4	1,522	-94.253%
2024-08-21	1.7600	1.7600	1.7600	1.7600	-2.222%	4	1,519	-94.318%
2024-08-20	1.8000	1.8000	1.8000	1.8000	-1.099%	1,500	1,515	-94.444%
2024-08-19	1.8500	1.8500	1.8100	1.8200	+1.111%	4	15	-94.505%
2024-08-16	1.8000	1.8000	1.8000	1.8000	-9.091%	2	11	-94.444%
2024-08-15	1.8000	1.9800	1.8000	1.9800	+32.000%	11	11	-94.949%
2024-02-14	1.5000	1.5000	1.5000	1.5000	-0.662%	10	165	-93.333%
2024-02-13	1.6100	1.6100	1.3000	1.5100	+8.633%	16	155	-93.377%
2024-02-12	1.3900	1.3900	1.3900	1.3900	-8.553%	1	154	-92.806%
2024-02-09	1.4500	1.5200	1.4500	1.5200	+2.703%	7	153	-93.421%
2024-02-08	1.4800	1.4800	1.4800	1.4800	-1.333%	5	148	-93.243%
2024-02-07	1.5500	1.6000	1.5000	1.5000	-13.295%	154	143	-93.333%
2024-02-06	1.7700	1.7700	1.6800	1.7300	-4.945%	3	207	-94.220%
2024-02-05	1.7400	1.8200	1.6400	1.8200	+7.692%	15	204	-94.505%
2024-02-02	1.6800	1.6900	1.6500	1.6900	+0.595%	61	199	-94.083%
2024-02-01	1.6800	1.6800	1.6800	1.6800	-4.000%	1	168	-94.048%
2024-01-30	1.7500	1.7500	1.7500	1.7500	-7.895%	2	167	-94.286%
2024-01-25	1.9200	1.9200	1.4600	1.9000	-5.000%	45	165	-94.737%
2024-01-24	1.8900	2.0000	1.8900	2.0000	+9.890%	31	130	-95.000%
2024-01-23	1.9000	1.9100	1.8200	1.8200	-3.191%	3	99	-94.505%
2024-01-22	1.9200	1.9200	1.8700	1.8800	-7.389%	10	97	-94.681%
2024-01-19	2.0000	2.0300	1.8700	2.0300	-0.976%	12	93	-95.074%
2024-01-18	1.9400	2.0500	1.9400	2.0500	+5.128%	14	82	-95.122%
2024-01-17	1.8500	1.9500	1.8500	1.9500	+25.000%	41	68	-94.872%
2024-01-16	1.9200	1.9200	1.5600	1.5600	-16.578%	11	27	-93.590%
2024-01-11	1.8700	1.8700	1.8700	1.8700	+3.315%	1	16	-94.652%
2024-01-10	1.8100	1.8100	1.8100	1.8100	-22.318%	6	15	-94.475%
2024-01-09	1.7900	2.3300	1.7800	2.3300	0.000%	14	9	-95.708%