F281215P00012000
F Dec 15 2028 12.00 Put
optionOPRA
EODOct 13, 2026
2.27USD-2.155%(-0.05)1,066Vol11,836OI
F281215P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.3800 | 2.3800 | 2.2700 | 2.2700 | -2.155% | 1,066 | 10,899 | 0.000% |
| 2026-10-12 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -2.110% | 3 | 10,896 | -2.155% |
| 2026-10-08 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +3.493% | 1 | 10,895 | -4.219% |
| 2026-10-06 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -5.372% | 1 | 10,894 | -0.873% |
| 2026-10-02 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | +4.762% | 6 | 10,900 | -6.198% |
| 2026-10-01 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -1.702% | 1,000 | 9,900 | -1.732% |
| 2026-09-30 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +3.524% | 103 | 9,898 | -3.404% |
| 2026-09-29 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +3.182% | 1 | 9,897 | 0.000% |
| 2026-09-25 | 2.1800 | 2.2200 | 2.1800 | 2.2000 | +1.852% | 14 | 9,888 | +3.182% |
| 2026-09-24 | 2.1800 | 2.1800 | 2.1300 | 2.1600 | +2.857% | 5 | 9,888 | +5.093% |
| 2026-09-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.943% | 3 | 9,885 | +8.095% |
| 2026-09-18 | 2.1000 | 2.1200 | 2.0900 | 2.1200 | +4.950% | 6 | 9,884 | +7.075% |
| 2026-09-16 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | +1.000% | 2,001 | 7,884 | +12.376% |
| 2026-09-15 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | +5.820% | 4 | 7,880 | +13.500% |
| 2026-09-11 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | -10.000% | 2 | 7,879 | +20.106% |
| 2026-09-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +6.061% | 1 | 7,878 | +8.095% |
| 2026-09-09 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | +6.452% | 4 | 7,875 | +14.646% |
| 2026-09-08 | 1.7700 | 1.8600 | 1.7700 | 1.8600 | +7.514% | 2 | 7,875 | +22.043% |
| 2026-09-04 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | -4.945% | 11 | 7,874 | +31.214% |
| 2026-09-03 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | -2.674% | 12 | 7,867 | +24.725% |
| 2026-09-02 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | -3.608% | 14 | 7,880 | +21.390% |
| 2026-09-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 2 | 7,880 | +17.010% |
| 2026-08-31 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | +1.042% | 12 | 7,880 | +17.010% |
| 2026-08-28 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -2.041% | 7 | 7,887 | +18.229% |
| 2026-08-27 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -2.970% | 9 | 7,886 | +15.816% |
| 2026-08-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.000% | 5 | 7,886 | +12.376% |
| 2026-08-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.498% | 10 | 7,876 | +13.500% |
| 2026-08-24 | 1.9500 | 2.0500 | 1.9500 | 2.0100 | +6.915% | 4 | 7,873 | +12.935% |
| 2026-08-21 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -7.389% | 4 | 7,873 | +20.745% |
| 2026-08-20 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +5.729% | 1 | 7,872 | +11.823% |
| 2026-08-19 | 1.9800 | 1.9800 | 1.9200 | 1.9200 | -6.341% | 4 | 7,872 | +18.229% |
| 2026-08-18 | 2.0100 | 2.0500 | 1.9800 | 2.0500 | +6.218% | 3 | 7,870 | +10.732% |
| 2026-08-17 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +1.047% | 1 | 7,869 | +17.617% |
| 2026-08-14 | 1.9400 | 1.9600 | 1.9100 | 1.9100 | -6.373% | 64 | 7,806 | +18.848% |
| 2026-08-13 | 2.0400 | 2.0400 | 2.0000 | 2.0400 | 0.000% | 31 | 7,776 | +11.275% |
| 2026-08-12 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -1.449% | 1 | 7,776 | +11.275% |
| 2026-08-07 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.429% | 1 | 7,775 | +9.662% |
| 2026-08-06 | 2.0900 | 2.1000 | 2.0800 | 2.1000 | +1.942% | 22 | 7,755 | +8.095% |
| 2026-08-04 | 2.1000 | 2.1000 | 2.0300 | 2.0600 | +8.995% | 5 | 7,751 | +10.194% |
| 2026-08-03 | 1.9100 | 1.9100 | 1.8600 | 1.8900 | -4.061% | 7 | 7,753 | +20.106% |
| 2026-07-30 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +11.299% | 1 | 7,753 | +15.228% |
| 2026-07-29 | 1.7700 | 1.7700 | 1.7000 | 1.7700 | -5.851% | 7 | 7,755 | +28.249% |
| 2026-07-28 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -9.615% | 2 | 7,755 | +20.745% |
| 2026-07-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.147% | 1 | 7,756 | +9.135% |
| 2026-07-23 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | +3.333% | 2 | 7,755 | +4.608% |
| 2026-07-17 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | -2.778% | 3,010 | 5,222 | +8.095% |
| 2026-07-16 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -5.263% | 466 | 4,860 | +5.093% |
| 2026-07-14 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +3.636% | 1 | 4,859 | -0.439% |
| 2026-07-13 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | -4.348% | 3 | 4,856 | +3.182% |
| 2026-07-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.709% | 3 | 4,853 | -1.304% |
| 2026-07-09 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | -3.704% | 6 | 4,847 | -2.991% |
| 2026-07-08 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.830% | 1 | 4,847 | -6.584% |
| 2026-07-02 | 2.3800 | 2.4300 | 2.3800 | 2.4100 | -2.033% | 81 | 4,801 | -5.809% |
| 2026-07-01 | 2.2700 | 2.4600 | 2.2700 | 2.4600 | +5.128% | 10 | 4,798 | -7.724% |
| 2026-06-29 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.739% | 1 | 4,798 | -2.991% |
| 2026-06-26 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | +0.877% | 201 | 4,883 | -1.304% |
| 2026-06-25 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -2.979% | 1 | 4,884 | -0.439% |
| 2026-06-24 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | -2.083% | 205 | 4,689 | -3.404% |
| 2026-06-23 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | +6.195% | 2 | 4,688 | -5.417% |
| 2026-06-22 | 2.2700 | 2.2700 | 2.2600 | 2.2600 | -5.833% | 4,001 | 689 | +0.442% |
| 2026-06-18 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | +3.448% | 468 | 223 | -5.417% |
| 2026-06-17 | 2.2000 | 2.3200 | 2.2000 | 2.3200 | +0.433% | 4 | 221 | -2.155% |
| 2026-06-16 | 2.1800 | 2.3100 | 2.1800 | 2.3100 | -1.702% | 2 | 221 | -1.732% |
| 2026-06-12 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 1 | 220 | -3.404% |
| 2026-06-10 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | +7.981% | 8 | 219 | -1.304% |
| 2026-06-08 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -4.054% | 2 | 218 | +6.573% |
| 2026-06-05 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | +4.225% | 3 | 218 | +2.252% |
| 2026-06-04 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.398% | 4 | 218 | +6.573% |
| 2026-06-03 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | +4.569% | 21 | 207 | +10.194% |
| 2026-06-02 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | +1.546% | 2 | 208 | +15.228% |
| 2026-06-01 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | +11.494% | 11 | 197 | +17.010% |
| 2026-05-29 | 1.6900 | 1.8300 | 1.6900 | 1.7400 | -3.867% | 158 | 40 | +30.460% |
| 2026-05-28 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | -3.209% | 4 | 37 | +25.414% |
| 2026-05-27 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | -4.103% | 2 | 37 | +21.390% |
| 2026-05-26 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | -1.015% | 2 | 35 | +16.410% |
| 2026-05-22 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | -15.451% | 23 | 19 | +15.228% |
| 2026-05-21 | 2.2700 | 2.3300 | 2.2700 | 2.3300 | -0.427% | 11 | 29 | -2.575% |
| 2026-05-20 | 2.4800 | 2.4800 | 2.3400 | 2.3400 | -1.266% | 2 | 27 | -2.991% |
| 2026-05-19 | 2.4000 | 2.4400 | 2.3300 | 2.3700 | +0.851% | 27 | 2 | -4.219% |
| 2026-05-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.798% | 1 | 1 | -3.404% |
| 2026-05-15 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 0.000% | 1 | 0 | +4.128% |