Dark

F20261218P8
F Dec 18 2026 8.00 Put (F261218P00008000)
option OPRA

Inactive

Feb 14, 2025

1.090.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-14	1.09	1.09	1.09	1.09	0.000%	4	7,366	0.000%
2025-02-13	1.09	1.09	1.09	1.09	-3.540%	5	7,361	0.000%
2025-02-12	1.18	1.18	1.08	1.13	0.000%	7	7,361	-3.540%
2025-02-11	1.18	1.18	1.12	1.13	-5.042%	14	7,359	-3.540%
2025-02-10	1.19	1.19	1.19	1.19	0.000%	2	7,350	-8.403%
2025-02-07	1.17	1.19	1.17	1.19	+8.182%	4	7,348	-8.403%
2025-02-06	1.05	1.14	0.99	1.10	+26.437%	163	7,346	-0.909%
2025-02-05	0.87	0.87	0.87	0.87	-4.396%	20	7,184	+25.287%
2025-02-04	0.91	0.91	0.91	0.91	-1.087%	1	7,194	+19.780%
2025-02-03	0.98	1.02	0.92	0.92	+10.843%	33	7,193	+18.478%
2025-01-30	0.87	0.87	0.83	0.83	-4.598%	23	7,164	+31.325%
2025-01-28	0.91	0.91	0.87	0.87	+6.098%	11	7,164	+25.287%
2025-01-27	0.82	0.83	0.82	0.82	-8.889%	200	7,154	+32.927%
2025-01-23	0.90	0.90	0.90	0.90	0.000%	4	6,954	+21.111%
2025-01-22	0.89	0.90	0.89	0.90	+9.756%	312	6,950	+21.111%
2025-01-21	0.82	0.82	0.82	0.82	-7.865%	100	6,658	+32.927%
2025-01-17	0.89	0.89	0.89	0.89	-5.319%	200	6,658	+22.472%
2025-01-16	0.94	0.94	0.94	0.94	+1.075%	1	6,658	+15.957%
2025-01-15	0.99	0.99	0.93	0.93	-10.577%	8	6,658	+17.204%
2025-01-14	1.02	1.04	1.02	1.04	-1.887%	6	6,651	+4.808%
2025-01-08	1.06	1.06	1.06	1.06	+13.978%	4	6,649	+2.830%
2025-01-07	0.93	0.93	0.93	0.93	-3.125%	2	6,649	+17.204%
2025-01-06	0.99	0.99	0.96	0.96	-2.041%	3	6,651	+13.542%
2025-01-03	1.02	1.02	0.98	0.98	-6.667%	4	6,653	+11.224%
2025-01-02	1.06	1.06	1.05	1.05	+7.143%	20	6,653	+3.810%
2024-12-30	0.94	0.98	0.94	0.98	-1.010%	19	6,655	+11.224%
2024-12-26	0.99	0.99	0.99	0.99	-1.000%	120	6,636	+10.101%
2024-12-23	1.01	1.05	1.00	1.00	+2.041%	14	6,744	+9.000%
2024-12-20	0.86	0.98	0.86	0.98	-1.010%	3,002	6,732	+11.224%
2024-12-19	0.99	0.99	0.99	0.99	-5.714%	20	3,730	+10.101%
2024-12-18	1.05	1.05	1.05	1.05	+7.143%	10	3,710	+3.810%
2024-12-17	0.98	0.98	0.98	0.98	-2.000%	2	3,700	+11.224%
2024-12-16	1.00	1.00	1.00	1.00	+11.111%	20	3,678	+9.000%
2024-12-13	0.95	0.95	0.89	0.90	-1.099%	166	3,678	+21.111%
2024-12-12	0.96	0.96	0.91	0.91	+1.111%	2	3,597	+19.780%
2024-12-11	0.90	0.90	0.90	0.90	0.000%	1	3,597	+21.111%
2024-12-05	0.93	0.93	0.90	0.90	0.000%	2	3,596	+21.111%
2024-12-04	0.88	0.90	0.88	0.90	+25.000%	6	3,596	+21.111%
2024-11-25	0.74	0.74	0.72	0.72	-15.294%	11	3,590	+51.389%
2024-11-21	0.92	0.92	0.85	0.85	+7.595%	2	3,579	+28.235%
2024-11-15	0.79	0.79	0.79	0.79	+1.282%	2	3,579	+37.975%
2024-11-13	0.78	0.78	0.78	0.78	-22.772%	68	3,578	+39.744%
2024-11-01	0.97	1.03	0.97	1.01	+1.000%	10	3,510	+7.921%
2024-10-29	0.95	1.00	0.95	1.00	+25.000%	112	3,509	+9.000%
2024-10-24	0.80	0.80	0.80	0.80	-5.882%	1	3,404	+36.250%
2024-10-22	0.47	0.85	0.47	0.85	0.000%	122	3,403	+28.235%
2024-10-16	0.85	0.85	0.85	0.85	-8.602%	1	3,281	+28.235%
2024-10-10	0.93	0.93	0.93	0.93	-12.264%	4	3,281	+17.204%
2024-10-07	1.06	1.06	1.06	1.06	+6.000%	2	3,277	+2.830%
2024-10-03	1.01	1.01	1.00	1.00	-4.762%	40	3,275	+9.000%
2024-09-25	1.06	1.07	1.05	1.05	+17.978%	61	3,236	+3.810%
2024-09-18	0.89	0.89	0.89	0.89	-8.247%	20	3,176	+22.472%
2024-09-16	0.97	0.97	0.97	0.97	-7.619%	10	3,195	+12.371%
2024-09-12	1.06	1.06	1.05	1.05	-0.943%	3	3,198	+3.810%
2024-09-10	1.06	1.06	1.06	1.06	+4.950%	1	3,196	+2.830%
2024-09-09	1.02	1.02	1.00	1.01	-0.980%	106	3,195	+7.921%
2024-09-05	1.00	1.03	0.99	1.02	+13.333%	12	3,094	+6.863%
2024-09-03	0.96	0.96	0.90	0.90	-5.263%	2	3,083	+21.111%
2024-08-28	0.95	0.95	0.95	0.95	+5.556%	10	3,083	+14.737%
2024-08-27	0.97	0.97	0.90	0.90	-4.255%	7	3,073	+21.111%
2024-08-23	0.87	0.94	0.87	0.94	-2.083%	4	3,068	+15.957%
2024-08-22	0.95	0.96	0.95	0.96	-1.031%	2	3,068	+13.542%
2024-08-21	0.97	0.97	0.97	0.97	-4.902%	6	3,067	+12.371%
2024-08-20	1.02	1.02	1.02	1.02	+2.000%	20	3,061	+6.863%
2024-08-19	1.00	1.00	1.00	1.00	-4.762%	1	3,041	+9.000%
2024-08-16	1.05	1.06	1.05	1.05	+0.962%	12	3,041	+3.810%
2024-08-15	1.04	1.04	1.04	1.04	-9.565%	10	3,035	+4.808%
2024-08-14	1.15	1.15	1.15	1.15	-6.504%	3	3,025	-5.217%
2024-08-13	1.19	1.23	1.16	1.23	-3.906%	3,002	3,022	-11.382%
2024-08-12	1.19	1.28	1.16	1.28	-1.538%	3	22	-14.844%
2024-08-08	1.37	1.41	1.30	1.30	0.000%	7	21	-16.154%
2024-08-07	1.29	1.30	1.29	1.30	-3.704%	15	17	-16.154%
2024-08-06	1.37	1.37	1.35	1.35	+60.714%	2	2	-19.259%
2024-02-13	0.81	0.84	0.81	0.84	-4.545%	115	479	+29.762%
2024-02-12	0.81	0.88	0.81	0.88	+2.326%	10	364	+23.864%
2024-02-09	0.86	0.94	0.86	0.86	-3.371%	3	359	+26.744%
2024-02-08	0.89	0.89	0.89	0.89	-18.349%	10	358	+22.472%
2024-02-05	1.00	1.09	0.90	1.09	+1.869%	62	348	0.000%
2024-01-30	1.07	1.07	1.07	1.07	-3.604%	50	286	+1.869%
2024-01-29	1.10	1.11	1.10	1.11	+0.909%	3	336	-1.802%
2024-01-26	1.10	1.10	1.10	1.10	-5.983%	5	333	-0.909%
2024-01-24	1.10	1.18	1.10	1.17	+2.632%	58	328	-6.838%
2024-01-23	1.14	1.14	1.14	1.14	-2.564%	1	275	-4.386%
2024-01-22	1.13	1.17	1.13	1.17	-1.681%	44	274	-6.838%
2024-01-19	1.25	1.25	1.10	1.19	-2.459%	22	232	-8.403%
2024-01-18	0.95	1.25	0.95	1.22	+8.929%	136	210	-10.656%
2024-01-17	1.10	1.15	1.10	1.12	+0.901%	58	74	-2.679%
2024-01-16	0.99	1.11	0.94	1.11	+0.909%	11	16	-1.802%
2024-01-12	1.10	1.10	1.10	1.10	0.000%	5	0	-0.909%