Dark

F20261218P12
F Dec 18 2026 12.00 Put (F261218P00012000)
option OPRA

EOD

Aug 12, 2026

0.4000+5.263%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4000	0.4100	0.4000	0.4000	+5.263%	4	5,997	0.000%
2026-08-11	0.4300	0.4300	0.3600	0.3800	-9.524%	68	5,996	+5.263%
2026-08-10	0.4900	0.4900	0.4200	0.4200	-2.326%	4	6,051	-4.762%
2026-08-07	0.4200	0.4300	0.4200	0.4300	-8.511%	105	6,050	-6.977%
2026-08-06	0.4700	0.4700	0.4700	0.4700	+6.818%	3	6,005	-14.894%
2026-08-05	0.4100	0.4500	0.4000	0.4400	+4.762%	14	6,008	-9.091%
2026-08-04	0.4500	0.4500	0.4200	0.4200	+10.526%	17	6,004	-4.762%
2026-08-03	0.3700	0.3900	0.3600	0.3800	0.000%	5	6,001	+5.263%
2026-07-31	0.4100	0.4100	0.3800	0.3800	-2.564%	3	6,001	+5.263%
2026-07-30	0.2800	0.3900	0.2800	0.3900	+44.444%	18	6,000	+2.564%
2026-07-29	0.3100	0.3100	0.2400	0.2700	-30.769%	3,025	5,998	+48.148%
2026-07-28	0.4200	0.4300	0.3900	0.3900	-17.021%	46	3,128	+2.564%
2026-07-27	0.4000	0.4700	0.4000	0.4700	-9.615%	17	3,151	-14.894%
2026-07-24	0.5100	0.5200	0.4600	0.5200	-7.143%	107	3,136	-23.077%
2026-07-23	0.5500	0.5600	0.5400	0.5600	+9.804%	130	3,236	-28.571%
2026-07-22	0.4800	0.5100	0.4800	0.5100	-3.774%	23	3,106	-21.569%
2026-07-21	0.5300	0.5300	0.5100	0.5300	-8.621%	43	3,126	-24.528%
2026-07-20	0.5800	0.5800	0.5800	0.5800	+7.407%	1	3,114	-31.034%
2026-07-17	0.5400	0.5400	0.5400	0.5400	-6.897%	6	3,113	-25.926%
2026-07-16	0.5800	0.5800	0.5800	0.5800	+3.571%	2	3,119	-31.034%
2026-07-15	0.5400	0.5700	0.5200	0.5600	-12.500%	11	3,117	-28.571%
2026-07-13	0.6300	0.6400	0.6100	0.6400	+4.918%	40	3,110	-37.500%
2026-07-10	0.6900	0.6900	0.6100	0.6100	-15.278%	13	3,095	-34.426%
2026-07-09	0.6600	0.7600	0.6600	0.7200	-5.263%	22	3,105	-44.444%
2026-07-08	0.8000	0.8000	0.7600	0.7600	+4.110%	12	3,094	-47.368%
2026-07-07	0.7300	0.7300	0.7300	0.7300	+7.353%	1	3,092	-45.205%
2026-07-06	0.7500	0.7500	0.6600	0.6800	-15.000%	15	3,092	-41.176%
2026-07-02	0.8000	0.8400	0.7900	0.8000	+9.589%	277	2,772	-50.000%
2026-07-01	0.7500	0.7500	0.6900	0.7300	+5.797%	24	2,772	-45.205%
2026-06-30	0.7000	0.7000	0.6300	0.6900	+6.154%	46	2,761	-42.029%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-5.797%	12	2,715	-38.462%
2026-06-25	0.6600	0.6900	0.6400	0.6900	-8.000%	18	2,709	-42.029%
2026-06-24	0.7100	0.7800	0.7100	0.7500	+7.143%	31	2,698	-46.667%
2026-06-23	0.7100	0.7100	0.7000	0.7000	-4.110%	205	2,694	-42.857%
2026-06-22	0.6200	0.7300	0.6200	0.7300	-1.351%	66	2,694	-45.205%
2026-06-18	0.7500	0.8100	0.7400	0.7400	+13.846%	84	2,653	-45.946%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+6.557%	52	2,653	-38.462%
2026-06-15	0.6300	0.6400	0.6100	0.6100	-3.175%	304	2,641	-34.426%
2026-06-12	0.6500	0.6500	0.6300	0.6300	-5.970%	3	2,386	-36.508%
2026-06-11	0.7700	0.7700	0.6700	0.6700	-11.842%	68	638	-40.299%
2026-06-10	0.7200	0.7600	0.7000	0.7600	+16.923%	388	638	-47.368%
2026-06-09	0.5300	0.6800	0.5300	0.6500	+12.069%	822	638	-38.462%
2026-06-08	0.5600	0.5900	0.5600	0.5800	-12.121%	158	638	-31.034%
2026-06-05	0.5500	0.6700	0.5500	0.6600	+15.789%	280	638	-39.394%
2026-06-04	0.6000	0.6000	0.5700	0.5700	+1.786%	492	638	-29.825%
2026-06-03	0.5000	0.5600	0.5000	0.5600	+12.000%	573	638	-28.571%
2026-06-02	0.5400	0.5400	0.4700	0.5000	+13.636%	78	638	-20.000%
2026-06-01	0.4500	0.4500	0.4400	0.4400	+7.317%	93	638	-9.091%
2026-05-29	0.4200	0.4200	0.3800	0.4100	-79.803%	61	638	-2.439%
2024-02-13	2.3400	2.3400	2.0300	2.0300	-10.965%	15	638	-80.296%
2024-02-12	2.2800	2.2800	2.2800	2.2800	+0.441%	4	623	-82.456%
2024-02-09	2.2700	2.2700	2.2700	2.2700	-0.873%	5	627	-82.379%
2024-02-08	2.3100	2.3800	2.2900	2.2900	-4.184%	6	622	-82.533%
2024-02-07	2.3900	2.5200	2.3500	2.3900	-11.152%	115	616	-83.264%
2024-02-06	2.7000	2.8100	2.6900	2.6900	-2.182%	6	523	-85.130%
2024-02-05	2.7500	2.7500	2.7500	2.7500	+5.364%	10	525	-85.455%
2024-02-02	2.6100	2.6100	2.6100	2.6100	-6.786%	10	515	-84.674%
2024-01-31	2.7500	2.8400	2.6300	2.8000	-8.197%	297	525	-85.714%
2024-01-30	3.0500	3.0500	3.0500	3.0500	+1.329%	2	234	-86.885%
2024-01-25	3.0100	3.0100	3.0100	3.0100	+1.689%	20	232	-86.711%
2024-01-23	2.9500	2.9600	2.8900	2.9600	-2.951%	12	212	-86.486%
2024-01-18	1.5300	3.0500	1.5300	3.0500	+1.329%	3	202	-86.885%
2024-01-17	2.9000	3.0100	2.9000	3.0100	+4.514%	2	201	-86.711%
2024-01-16	2.9000	2.9700	2.8800	2.8800	-2.373%	6	200	-86.111%
2024-01-12	2.8900	2.9500	2.8900	2.9500	+3.147%	20	184	-86.441%
2024-01-11	2.8600	2.8600	2.8600	2.8600	+4.000%	2	184	-86.014%
2024-01-10	2.7500	2.7500	2.7500	2.7500	-3.846%	20	182	-85.455%
2024-01-09	2.7900	2.8600	2.7600	2.8600	0.000%	326	162	-86.014%