Dark

F20261218P9.85
F Dec 18 2026 9.85 Put (F261218P00009850)
option OPRA

EOD

May 12, 2025

1.50-5.660%(-0.09)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.47	1.50	1.47	1.50	-5.660%	26	7,892	0.000%
2025-05-09	1.59	1.59	1.59	1.59	-3.636%	1,200	7,891	-5.660%
2025-05-08	1.65	1.65	1.65	1.65	0.000%	1	7,891	-9.091%
2025-05-07	1.61	1.65	1.59	1.65	+5.769%	9	7,890	-9.091%
2025-05-06	1.58	1.58	1.53	1.56	-6.024%	20	7,888	-3.846%
2025-05-02	1.64	1.66	1.64	1.66	-11.230%	30	7,905	-9.639%
2025-04-30	1.87	1.87	1.87	1.87	+3.889%	5	7,895	-19.786%
2025-04-28	1.78	1.80	1.78	1.80	+1.695%	2	7,895	-16.667%
2025-04-25	1.77	1.77	1.77	1.77	0.000%	2	7,896	-15.254%
2025-04-24	1.77	1.77	1.77	1.77	-5.851%	2	7,895	-15.254%
2025-04-23	1.90	1.93	1.82	1.88	-5.528%	198	7,895	-20.213%
2025-04-22	2.02	2.02	1.99	1.99	0.000%	2	7,897	-24.623%
2025-04-17	2.05	2.05	1.99	1.99	-3.398%	2,531	9,572	-24.623%
2025-04-16	2.06	2.06	2.06	2.06	+7.853%	1	9,572	-27.184%
2025-04-14	1.91	1.91	1.91	1.91	-22.984%	2	9,572	-21.466%
2025-04-09	2.56	2.58	2.48	2.48	-4.247%	34	9,572	-39.516%
2025-04-08	2.10	2.59	2.10	2.59	+12.609%	53	9,538	-42.085%
2025-04-07	2.30	2.30	2.30	2.30	+13.861%	2	9,535	-34.783%
2025-04-04	2.23	2.23	2.02	2.02	+1.000%	674	9,537	-25.743%
2025-04-03	1.92	2.00	1.92	2.00	+11.732%	1,416	9,741	-25.000%
2025-04-02	1.79	1.79	1.79	1.79	+4.678%	1	8,534	-16.201%
2025-03-31	1.91	1.91	1.71	1.71	-11.399%	6	8,534	-12.281%
2025-03-28	1.88	1.93	1.88	1.93	+6.044%	254	8,534	-22.280%
2025-03-27	1.82	1.82	1.82	1.82	+11.656%	10	8,535	-17.582%
2025-03-26	1.57	1.65	1.57	1.63	0.000%	29	8,540	-7.975%
2025-03-25	1.64	1.64	1.63	1.63	+0.617%	121	8,525	-7.975%
2025-03-24	1.65	1.65	1.62	1.62	-7.429%	320	8,524	-7.407%
2025-03-20	1.73	1.75	1.73	1.75	-4.372%	2	8,216	-14.286%
2025-03-17	1.83	1.83	1.83	1.83	-7.576%	1	8,216	-18.033%
2025-03-13	1.98	1.98	1.98	1.98	-1.493%	50	8,216	-24.242%
2025-03-11	2.01	2.01	2.01	2.01	+13.559%	2	8,216	-25.373%
2025-03-07	1.77	1.77	1.77	1.77	-6.842%	10	8,216	-15.254%
2025-03-06	1.95	1.95	1.90	1.90	-2.062%	81	8,211	-21.053%
2025-02-28	1.94	1.94	1.94	1.94	+0.518%	20	8,130	-22.680%
2025-02-27	1.91	1.93	1.91	1.93	+4.324%	10	8,140	-22.280%
2025-02-26	1.85	1.85	1.85	1.85	-3.646%	5	8,140	-18.919%
2025-02-25	1.97	1.97	1.92	1.92	-1.031%	2	8,143	-21.875%
2025-02-21	1.95	1.95	1.94	1.94	-3.000%	644	8,143	-22.680%
2025-02-19	2.00	2.00	2.00	2.00	0.000%	2	8,090	-25.000%