Dark

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

Inactive

Aug 5, 2026

0.0400-60.000%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	-60.000%	3	4	0.000%
2026-06-15	0.0800	0.1000	0.0800	0.1000	+11.111%	2	1	-60.000%
2026-06-08	0.0900	0.0900	0.0900	0.0900	-91.743%	1	1	-55.556%
2025-02-14	1.0900	1.0900	1.0900	1.0900	0.000%	4	7,366	-96.330%
2025-02-13	1.0900	1.0900	1.0900	1.0900	-3.540%	5	7,361	-96.330%
2025-02-12	1.1800	1.1800	1.0800	1.1300	0.000%	7	7,361	-96.460%
2025-02-11	1.1800	1.1800	1.1200	1.1300	-5.042%	14	7,359	-96.460%
2025-02-10	1.1900	1.1900	1.1900	1.1900	0.000%	2	7,350	-96.639%
2025-02-07	1.1700	1.1900	1.1700	1.1900	+8.182%	4	7,348	-96.639%
2025-02-06	1.0500	1.1400	0.9900	1.1000	+26.437%	163	7,346	-96.364%
2025-02-05	0.8700	0.8700	0.8700	0.8700	-4.396%	20	7,184	-95.402%
2025-02-04	0.9100	0.9100	0.9100	0.9100	-1.087%	1	7,194	-95.604%
2025-02-03	0.9800	1.0200	0.9200	0.9200	+10.843%	33	7,193	-95.652%
2025-01-30	0.8700	0.8700	0.8300	0.8300	-4.598%	23	7,164	-95.181%
2025-01-28	0.9100	0.9100	0.8700	0.8700	+6.098%	11	7,164	-95.402%
2025-01-27	0.8200	0.8300	0.8200	0.8200	-8.889%	200	7,154	-95.122%
2025-01-23	0.9000	0.9000	0.9000	0.9000	0.000%	4	6,954	-95.556%
2025-01-22	0.8900	0.9000	0.8900	0.9000	+9.756%	312	6,950	-95.556%
2025-01-21	0.8200	0.8200	0.8200	0.8200	-7.865%	100	6,658	-95.122%
2025-01-17	0.8900	0.8900	0.8900	0.8900	-5.319%	200	6,658	-95.506%
2025-01-16	0.9400	0.9400	0.9400	0.9400	+1.075%	1	6,658	-95.745%
2025-01-15	0.9900	0.9900	0.9300	0.9300	-10.577%	8	6,658	-95.699%
2025-01-14	1.0200	1.0400	1.0200	1.0400	-1.887%	6	6,651	-96.154%
2025-01-08	1.0600	1.0600	1.0600	1.0600	+13.978%	4	6,649	-96.226%
2025-01-07	0.9300	0.9300	0.9300	0.9300	-3.125%	2	6,649	-95.699%
2025-01-06	0.9900	0.9900	0.9600	0.9600	-2.041%	3	6,651	-95.833%
2025-01-03	1.0200	1.0200	0.9800	0.9800	-6.667%	4	6,653	-95.918%
2025-01-02	1.0600	1.0600	1.0500	1.0500	+7.143%	20	6,653	-96.190%
2024-12-30	0.9400	0.9800	0.9400	0.9800	-1.010%	19	6,655	-95.918%
2024-12-26	0.9900	0.9900	0.9900	0.9900	-1.000%	120	6,636	-95.960%
2024-12-23	1.0100	1.0500	1.0000	1.0000	+2.041%	14	6,744	-96.000%
2024-12-20	0.8600	0.9800	0.8600	0.9800	-1.010%	3,002	6,732	-95.918%
2024-12-19	0.9900	0.9900	0.9900	0.9900	-5.714%	20	3,730	-95.960%
2024-12-18	1.0500	1.0500	1.0500	1.0500	+7.143%	10	3,710	-96.190%
2024-12-17	0.9800	0.9800	0.9800	0.9800	-2.000%	2	3,700	-95.918%
2024-12-16	1.0000	1.0000	1.0000	1.0000	+11.111%	20	3,678	-96.000%
2024-12-13	0.9500	0.9500	0.8900	0.9000	-1.099%	166	3,678	-95.556%
2024-12-12	0.9600	0.9600	0.9100	0.9100	+1.111%	2	3,597	-95.604%
2024-12-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,597	-95.556%
2024-12-05	0.9300	0.9300	0.9000	0.9000	0.000%	2	3,596	-95.556%
2024-12-04	0.8800	0.9000	0.8800	0.9000	+25.000%	6	3,596	-95.556%
2024-11-25	0.7400	0.7400	0.7200	0.7200	-15.294%	11	3,590	-94.444%
2024-11-21	0.9200	0.9200	0.8500	0.8500	+7.595%	2	3,579	-95.294%
2024-11-15	0.7900	0.7900	0.7900	0.7900	+1.282%	2	3,579	-94.937%
2024-11-13	0.7800	0.7800	0.7800	0.7800	-22.772%	68	3,578	-94.872%
2024-11-01	0.9700	1.0300	0.9700	1.0100	+1.000%	10	3,510	-96.040%
2024-10-29	0.9500	1.0000	0.9500	1.0000	+25.000%	112	3,509	-96.000%
2024-10-24	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,404	-95.000%
2024-10-22	0.4700	0.8500	0.4700	0.8500	0.000%	122	3,403	-95.294%
2024-10-16	0.8500	0.8500	0.8500	0.8500	-8.602%	1	3,281	-95.294%
2024-10-10	0.9300	0.9300	0.9300	0.9300	-12.264%	4	3,281	-95.699%
2024-10-07	1.0600	1.0600	1.0600	1.0600	+6.000%	2	3,277	-96.226%
2024-10-03	1.0100	1.0100	1.0000	1.0000	-4.762%	40	3,275	-96.000%
2024-09-25	1.0600	1.0700	1.0500	1.0500	+17.978%	61	3,236	-96.190%
2024-09-18	0.8900	0.8900	0.8900	0.8900	-8.247%	20	3,176	-95.506%
2024-09-16	0.9700	0.9700	0.9700	0.9700	-7.619%	10	3,195	-95.876%
2024-09-12	1.0600	1.0600	1.0500	1.0500	-0.943%	3	3,198	-96.190%
2024-09-10	1.0600	1.0600	1.0600	1.0600	+4.950%	1	3,196	-96.226%
2024-09-09	1.0200	1.0200	1.0000	1.0100	-0.980%	106	3,195	-96.040%
2024-09-05	1.0000	1.0300	0.9900	1.0200	+13.333%	12	3,094	-96.078%
2024-09-03	0.9600	0.9600	0.9000	0.9000	-5.263%	2	3,083	-95.556%
2024-08-28	0.9500	0.9500	0.9500	0.9500	+5.556%	10	3,083	-95.789%
2024-08-27	0.9700	0.9700	0.9000	0.9000	-4.255%	7	3,073	-95.556%
2024-08-23	0.8700	0.9400	0.8700	0.9400	-2.083%	4	3,068	-95.745%
2024-08-22	0.9500	0.9600	0.9500	0.9600	-1.031%	2	3,068	-95.833%
2024-08-21	0.9700	0.9700	0.9700	0.9700	-4.902%	6	3,067	-95.876%
2024-08-20	1.0200	1.0200	1.0200	1.0200	+2.000%	20	3,061	-96.078%
2024-08-19	1.0000	1.0000	1.0000	1.0000	-4.762%	1	3,041	-96.000%
2024-08-16	1.0500	1.0600	1.0500	1.0500	+0.962%	12	3,041	-96.190%
2024-08-15	1.0400	1.0400	1.0400	1.0400	-9.565%	10	3,035	-96.154%
2024-08-14	1.1500	1.1500	1.1500	1.1500	-6.504%	3	3,025	-96.522%
2024-08-13	1.1900	1.2300	1.1600	1.2300	-3.906%	3,002	3,022	-96.748%
2024-08-12	1.1900	1.2800	1.1600	1.2800	-1.538%	3	22	-96.875%
2024-08-08	1.3700	1.4100	1.3000	1.3000	0.000%	7	21	-96.923%
2024-08-07	1.2900	1.3000	1.2900	1.3000	-3.704%	15	17	-96.923%
2024-08-06	1.3700	1.3700	1.3500	1.3500	+60.714%	2	2	-97.037%
2024-02-13	0.8100	0.8400	0.8100	0.8400	-4.545%	115	479	-95.238%
2024-02-12	0.8100	0.8800	0.8100	0.8800	+2.326%	10	364	-95.455%
2024-02-09	0.8600	0.9400	0.8600	0.8600	-3.371%	3	359	-95.349%
2024-02-08	0.8900	0.8900	0.8900	0.8900	-18.349%	10	358	-95.506%
2024-02-05	1.0000	1.0900	0.9000	1.0900	+1.869%	62	348	-96.330%
2024-01-30	1.0700	1.0700	1.0700	1.0700	-3.604%	50	286	-96.262%
2024-01-29	1.1000	1.1100	1.1000	1.1100	+0.909%	3	336	-96.396%
2024-01-26	1.1000	1.1000	1.1000	1.1000	-5.983%	5	333	-96.364%
2024-01-24	1.1000	1.1800	1.1000	1.1700	+2.632%	58	328	-96.581%
2024-01-23	1.1400	1.1400	1.1400	1.1400	-2.564%	1	275	-96.491%
2024-01-22	1.1300	1.1700	1.1300	1.1700	-1.681%	44	274	-96.581%
2024-01-19	1.2500	1.2500	1.1000	1.1900	-2.459%	22	232	-96.639%
2024-01-18	0.9500	1.2500	0.9500	1.2200	+8.929%	136	210	-96.721%
2024-01-17	1.1000	1.1500	1.1000	1.1200	+0.901%	58	74	-96.429%
2024-01-16	0.9900	1.1100	0.9400	1.1100	+0.909%	11	16	-96.396%
2024-01-12	1.1000	1.1000	1.1000	1.1000	0.000%	5	0	-96.364%