Dark

F20261218P14
F Dec 18 2026 14.00 Put (F261218P00014000)
option OPRA

EOD

Aug 13, 2026

1.17-3.306%(-0.04)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1900	1.1900	1.1100	1.1700	-3.306%	14	1,165	0.000%
2026-08-12	1.1600	1.2400	1.1600	1.2100	+7.080%	178	1,155	-3.306%
2026-08-11	1.1200	1.1300	1.0800	1.1300	-5.042%	118	1,110	+3.540%
2026-08-10	1.3500	1.3500	1.1900	1.1900	-7.752%	19	1,081	-1.681%
2026-08-07	1.3500	1.3500	1.2500	1.2900	-3.008%	21	1,067	-9.302%
2026-08-06	1.2000	1.3300	1.2000	1.3300	+13.675%	45	1,055	-12.030%
2026-08-05	1.1400	1.1700	1.1400	1.1700	0.000%	8	1,054	0.000%
2026-08-04	1.2100	1.2700	1.1700	1.1700	+6.364%	40	1,051	0.000%
2026-08-03	0.9300	1.1000	0.9300	1.1000	+8.911%	71	1,047	+6.364%
2026-07-31	0.9300	1.1000	0.9300	1.0100	+5.208%	54	988	+15.842%
2026-07-30	0.8800	1.0600	0.8800	0.9600	+18.519%	31	982	+21.875%
2026-07-29	0.7300	0.8300	0.6400	0.8100	-22.115%	33	957	+44.444%
2026-07-28	1.0900	1.1400	1.0200	1.0400	-11.864%	1,008	965	+12.500%
2026-07-27	1.0700	1.2100	1.0700	1.1800	-7.087%	12	1,535	-0.847%
2026-07-24	1.2700	1.2700	1.2700	1.2700	-8.633%	2	1,521	-7.874%
2026-07-23	1.4000	1.4000	1.3900	1.3900	+9.449%	24	1,521	-15.827%
2026-07-22	1.2300	1.2900	1.1800	1.2700	-3.053%	67	1,500	-7.874%
2026-07-21	1.3600	1.3600	1.2700	1.3100	-5.755%	237	1,509	-10.687%
2026-07-20	1.3900	1.3900	1.3900	1.3900	+8.594%	1	1,414	-15.827%
2026-07-17	1.3100	1.3200	1.2800	1.2800	-8.571%	17	1,415	-8.594%
2026-07-16	1.3500	1.4000	1.3500	1.4000	+1.449%	7	1,413	-16.429%
2026-07-15	1.4500	1.4500	1.3800	1.3800	-10.968%	3	1,410	-15.217%
2026-07-14	1.5100	1.5500	1.5100	1.5500	-0.641%	205	1,409	-24.516%
2026-07-13	1.5600	1.5600	1.5600	1.5600	+4.698%	10	1,405	-25.000%
2026-07-10	1.5200	1.5200	1.4700	1.4900	-7.453%	224	1,405	-21.477%
2026-07-09	1.6400	1.6600	1.6100	1.6100	-3.593%	5	1,230	-27.329%
2026-07-07	1.6400	1.6700	1.6400	1.6700	0.000%	7	1,230	-29.940%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-10.215%	104	1,230	-29.940%
2026-07-02	1.8200	1.8600	1.8200	1.8600	+10.059%	1,006	373	-37.097%
2026-07-01	1.6900	1.6900	1.6900	1.6900	+9.032%	20	373	-30.769%
2026-06-30	1.6800	1.6800	1.5500	1.5500	+8.392%	11	373	-24.516%
2026-06-29	1.5400	1.6400	1.3700	1.4300	-4.667%	16	372	-18.182%
2026-06-26	1.5000	1.5000	1.4300	1.5000	-1.961%	18	362	-22.000%
2026-06-25	1.4600	1.5300	1.4600	1.5300	-6.135%	140	349	-23.529%
2026-06-24	1.5700	1.6300	1.5700	1.6300	+7.237%	4	184	-28.221%
2026-06-23	1.5200	1.5200	1.5200	1.5200	-4.403%	6	183	-23.026%
2026-06-22	1.5000	1.5900	1.5000	1.5900	-1.852%	11	177	-26.415%
2026-06-18	1.6300	1.6300	1.6200	1.6200	-1.220%	2	166	-27.778%
2026-06-17	1.5100	1.6400	1.5100	1.6400	+15.493%	5	166	-28.659%
2026-06-16	1.3700	1.4200	1.3700	1.4200	-4.698%	3	166	-17.606%
2026-06-11	1.5800	1.5800	1.3900	1.4900	+12.879%	142	164	-21.477%
2026-06-09	1.2400	1.3200	1.2400	1.3200	+3.125%	2	0	-11.364%
2026-06-08	1.3000	1.3000	1.2600	1.2800	-7.246%	15	0	-8.594%
2026-06-05	1.3500	1.3800	1.3100	1.3800	+9.524%	17	0	-15.217%
2026-06-04	1.1900	1.2700	1.1900	1.2600	+11.504%	14	0	-7.143%
2026-06-03	1.1300	1.1300	1.1300	1.1300	+6.604%	2	0	+3.540%
2026-06-02	1.0600	1.0600	1.0600	1.0600	+10.417%	1	0	+10.377%
2026-06-01	0.9100	1.0000	0.8700	0.9600	+14.286%	26	0	+21.875%
2026-05-29	0.8700	0.8700	0.8000	0.8400	0.000%	39	0	+39.286%