Dark

F20261218P13
F Dec 18 2026 13.00 Put (F261218P00013000)
option OPRA

EOD

Aug 13, 2026

0.7100-2.740%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7100	0.7100	0.7100	0.7100	-2.740%	10	12,385	0.000%
2026-08-12	0.7300	0.7300	0.7300	0.7300	+7.353%	5	12,375	-2.740%
2026-08-11	0.6500	0.6800	0.6500	0.6800	-8.108%	4	12,374	+4.412%
2026-08-10	0.7700	0.8200	0.7300	0.7400	-2.632%	27	12,370	-4.054%
2026-08-07	0.8400	0.8400	0.7600	0.7600	-11.628%	27	12,353	-6.579%
2026-08-06	0.8000	0.8600	0.7700	0.8600	+16.216%	48	12,349	-17.442%
2026-08-05	0.7000	0.7600	0.7000	0.7400	+2.778%	36	12,325	-4.054%
2026-08-04	0.8000	0.8100	0.7200	0.7200	+10.769%	35	12,323	-1.389%
2026-08-03	0.6100	0.6700	0.5700	0.6500	-4.412%	144	12,308	+9.231%
2026-07-31	0.5900	0.7100	0.5900	0.6800	+9.677%	66	12,172	+4.412%
2026-07-30	0.5700	0.6600	0.5700	0.6200	+26.531%	127	12,161	+14.516%
2026-07-29	0.5000	0.5300	0.4200	0.4900	-16.949%	31	12,080	+44.898%
2026-07-28	0.7200	0.7200	0.5900	0.5900	-20.270%	23	12,073	+20.339%
2026-07-27	0.7000	0.7400	0.7000	0.7400	-8.642%	30	12,068	-4.054%
2026-07-24	0.8200	0.8200	0.8100	0.8100	-11.957%	5	12,063	-12.346%
2026-07-23	0.9300	0.9300	0.9200	0.9200	+13.580%	3	12,062	-22.826%
2026-07-22	0.7500	0.8100	0.7500	0.8100	-3.571%	16	12,059	-12.346%
2026-07-21	0.9200	0.9200	0.8300	0.8400	-12.500%	19	12,059	-15.476%
2026-07-20	0.8700	0.9600	0.8700	0.9600	+11.628%	17	12,043	-26.042%
2026-07-17	1.0100	1.0100	0.8500	0.8600	-8.511%	13	12,026	-17.442%
2026-07-16	0.9400	0.9400	0.9400	0.9400	+2.174%	1	12,034	-24.468%
2026-07-15	0.9500	0.9500	0.8400	0.9200	-11.538%	15	12,034	-22.826%
2026-07-14	1.0400	1.0400	0.9900	1.0400	+0.971%	161	12,036	-31.731%
2026-07-13	0.9500	1.0500	0.9500	1.0300	+1.980%	55	12,004	-31.068%
2026-07-10	1.0600	1.0600	0.9700	1.0100	-9.009%	622	12,004	-29.703%
2026-07-09	1.1900	1.1900	1.1100	1.1100	-7.500%	18	11,860	-36.036%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+4.348%	1	11,849	-40.833%
2026-07-07	1.1400	1.1600	1.1100	1.1500	+7.477%	192	11,848	-38.261%
2026-07-06	1.1400	1.1400	1.0700	1.0700	-16.406%	4	11,799	-33.645%
2026-07-02	1.1100	1.3000	1.1100	1.2800	+15.315%	27	11,791	-44.531%
2026-07-01	1.1600	1.1600	1.0900	1.1100	+0.909%	117	11,791	-36.036%
2026-06-30	1.0600	1.1000	1.0500	1.1000	+5.769%	94	11,799	-35.455%
2026-06-29	1.0100	1.0400	1.0100	1.0400	+1.961%	8	11,706	-31.731%
2026-06-26	1.0200	1.0200	1.0200	1.0200	+2.000%	10	11,698	-30.392%
2026-06-25	1.0500	1.0500	1.0000	1.0000	-14.530%	114	11,698	-29.000%
2026-06-24	1.1100	1.1700	1.1000	1.1700	+11.429%	71	11,783	-39.316%
2026-06-23	1.1100	1.1100	1.0500	1.0500	+2.941%	11	11,739	-32.381%
2026-06-22	0.9700	1.0200	0.9500	1.0200	-7.273%	39	11,736	-30.392%
2026-06-18	1.1500	1.2000	1.0900	1.1000	+7.843%	109	11,602	-35.455%
2026-06-17	0.9700	1.0200	0.9700	1.0200	0.000%	3	11,602	-30.392%
2026-06-16	0.9700	1.0200	0.9700	1.0200	+8.511%	2	11,602	-30.392%
2026-06-15	0.8800	0.9400	0.8800	0.9400	-5.051%	5	11,600	-24.468%
2026-06-11	1.1500	1.1600	0.9900	0.9900	-10.811%	120	11,600	-28.283%
2026-06-10	1.0500	1.1100	1.0500	1.1100	+15.625%	15	11,497	-36.036%
2026-06-09	0.9300	1.0300	0.9300	0.9600	+10.345%	74	11,498	-26.042%
2026-06-08	0.9100	0.9100	0.8700	0.8700	-13.000%	20	11,514	-18.391%
2026-06-05	0.9100	1.0100	0.9000	1.0000	+16.279%	177	11,526	-29.000%
2026-06-04	0.8400	0.8700	0.8400	0.8600	+4.878%	43	11,691	-17.442%
2026-06-03	0.8000	0.8400	0.8000	0.8200	+2.500%	25	11,682	-13.415%
2026-06-02	0.7500	0.8000	0.7500	0.8000	+21.212%	43	11,696	-11.250%
2026-06-01	0.5200	0.6700	0.5200	0.6600	+20.000%	145	11,693	+7.576%
2026-05-29	0.6500	0.7100	0.5300	0.5500	-20.290%	5,113	11,630	+29.091%
2026-05-28	0.7700	0.7700	0.6900	0.6900	-14.815%	5,393	6,615	+2.899%
2026-05-27	0.8400	0.8400	0.7800	0.8100	-12.903%	1,540	2,309	-12.346%
2026-05-26	0.9300	0.9300	0.8700	0.9300	-2.105%	212	2,384	-23.656%
2026-05-22	1.1200	1.1200	0.9400	0.9500	-22.764%	49	2,205	-25.263%
2026-05-21	1.2900	1.2900	1.2300	1.2300	-13.380%	22	2,197	-42.276%
2026-05-20	1.4200	1.4200	1.4100	1.4200	-0.699%	10	2,197	-50.000%
2026-05-19	1.3900	1.6000	1.3900	1.4300	-1.379%	37	2,112	-50.350%
2026-05-18	1.2400	1.4500	1.2400	1.4500	+12.403%	125	2,112	-51.034%
2026-05-15	1.3400	1.3500	1.2800	1.2900	+24.038%	135	2,112	-44.961%
2026-05-14	1.1800	1.1800	1.0000	1.0400	-17.460%	287	1,998	-31.731%
2026-05-13	1.5200	1.5200	1.2000	1.2600	-31.522%	1,959	346	-43.651%
2026-05-12	1.8400	1.8400	1.8400	1.8400	+4.545%	8	346	-61.413%
2026-05-11	1.8000	1.8000	1.7600	1.7600	-5.376%	2	346	-59.659%
2026-05-07	1.7500	1.8600	1.7500	1.8600	-1.064%	42	346	-61.828%
2026-05-06	1.8800	1.8800	1.8800	1.8800	-13.364%	1	325	-62.234%
2026-05-05	2.1700	2.1700	2.1700	2.1700	+3.333%	1	326	-67.281%
2026-05-04	2.0000	2.1000	2.0000	2.1000	+7.143%	6	326	-66.190%
2026-05-01	1.9200	2.0000	1.9200	1.9600	+2.083%	24	322	-63.776%
2026-04-30	2.1500	2.1700	1.9200	1.9200	+4.918%	8	322	-63.021%
2026-04-29	1.8300	1.8300	1.8300	1.8300	+1.105%	10	318	-61.202%
2026-04-24	1.8100	1.8100	1.8100	1.8100	+7.738%	1	318	-60.773%
2026-04-23	1.6800	1.6800	1.6800	1.6800	+7.692%	6	317	-57.738%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+4.000%	1	311	-54.487%
2026-04-17	1.5400	1.5600	1.4600	1.5000	-8.537%	322	311	-52.667%
2026-04-15	1.6400	1.6400	1.6400	1.6400	+1.235%	1	52	-56.707%
2026-04-14	1.6200	1.6200	1.6200	1.6200	-19.000%	7	51	-56.173%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+7.527%	1	44	-64.500%
2026-04-10	1.8600	1.8600	1.8600	1.8600	-5.102%	1	44	-61.828%
2026-04-09	1.9600	1.9600	1.9600	1.9600	-17.992%	3	43	-63.776%
2026-04-07	2.3900	2.3900	2.3900	2.3900	+5.752%	1	43	-70.293%
2026-04-06	2.2800	2.2900	2.2600	2.2600	-6.612%	3	43	-68.584%
2026-03-31	2.4400	2.4400	2.4200	2.4200	+11.009%	6	42	-70.661%
2026-03-24	2.1800	2.1800	2.1800	2.1800	0.000%	36	36	-67.431%
2026-03-23	2.1800	2.1800	2.1500	2.1800	0.000%	14	14	-67.431%