Dark

FE20260918C50
FE Sep 18 2026 50.00 Call (FE260918C00050000)
option OPRA

EOD

Jul 15, 2026

1.32+1.538%(+0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.3000	1.3500	1.2000	1.3200	+1.538%	10	1,654	0.000%
2026-07-14	1.3000	1.3000	1.3000	1.3000	+36.842%	1	1,650	+1.538%
2026-07-13	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,650	+38.947%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-16.000%	150	1,650	+25.714%
2026-07-08	1.1000	1.2500	1.1000	1.2500	-0.794%	7	1,500	+5.600%
2026-07-07	0.8500	1.3000	0.8500	1.2600	+61.538%	27	1,507	+4.762%
2026-07-06	0.7000	0.7800	0.7000	0.7800	-30.973%	11	1,485	+69.231%
2026-07-02	1.0000	1.1500	1.0000	1.1300	+88.333%	294	1,366	+16.814%
2026-07-01	0.7500	0.7500	0.6000	0.6000	-29.412%	78	1,366	+120.000%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-19.048%	9	1,418	+55.294%
2026-06-25	1.1500	1.1500	1.0000	1.0500	0.000%	254	1,426	+25.714%
2026-06-24	0.9000	1.0500	0.9000	1.0500	+19.318%	14	1,424	+25.714%
2026-06-23	0.8000	0.8800	0.8000	0.8800	+25.714%	3	1,410	+50.000%
2026-06-22	0.7500	0.7700	0.7000	0.7000	+16.667%	6	1,410	+88.571%
2026-06-17	1.0000	1.0500	0.6000	0.6000	-41.176%	21	1,392	+120.000%
2026-06-16	1.1100	1.1100	1.0200	1.0200	+8.511%	19	1,392	+29.412%
2026-06-15	0.9500	1.0300	0.9000	0.9400	+18.987%	9	1,374	+40.426%
2026-06-12	1.0000	1.0000	0.7900	0.7900	+2.597%	18	1,371	+67.089%
2026-06-09	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,359	+71.429%
2026-06-03	0.8000	0.8000	0.7500	0.7500	0.000%	2	1,359	+76.000%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	20	1,359	+76.000%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-9.639%	3	1,339	+76.000%
2026-05-29	0.8300	0.8700	0.8200	0.8300	-17.000%	4	1,339	+59.036%
2026-05-26	0.9800	1.0000	0.9800	1.0000	+26.582%	24	1,339	+32.000%
2026-05-22	0.8700	0.8700	0.7900	0.7900	+38.596%	32	1,337	+67.089%
2026-05-21	0.6000	0.6500	0.5500	0.5700	-12.308%	15	1,336	+131.579%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,336	+103.077%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+12.245%	2	1,333	+140.000%
2026-05-18	0.4900	0.4900	0.4900	0.4900	-18.333%	50	1,333	+169.388%
2026-05-15	0.6000	0.6000	0.6000	0.6000	+9.091%	50	1,333	+120.000%
2026-05-14	0.4000	0.5500	0.4000	0.5500	-3.509%	25	1,333	+140.000%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,307	+131.579%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,307	+120.000%
2026-05-08	0.5700	0.5700	0.5000	0.5000	-16.667%	6	1,307	+164.000%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,301	+120.000%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-13.415%	3	1,300	+85.915%
2026-05-05	1.0000	1.0000	0.8200	0.8200	-17.172%	5	1,298	+60.976%
2026-05-04	1.0500	1.1500	0.9900	0.9900	-10.000%	4	1,300	+33.333%
2026-05-01	1.3000	1.3000	1.1000	1.1000	-8.333%	37	1,296	+20.000%
2026-04-30	2.0500	2.0500	1.2000	1.2000	-34.066%	36	1,296	+10.000%
2026-04-29	2.1000	2.1000	1.8200	1.8200	-11.650%	2	1,262	-27.473%
2026-04-28	2.3600	2.3600	2.0600	2.0600	-12.340%	153	1,261	-35.922%
2026-04-24	2.3500	2.3500	2.3500	2.3500	0.000%	1	1,258	-43.830%
2026-04-23	2.2000	2.4500	2.2000	2.3500	+29.834%	548	1,258	-43.830%
2026-04-22	1.8100	1.8100	1.8100	1.8100	-11.707%	95	1,247	-27.072%
2026-04-21	2.0500	2.0500	2.0500	2.0500	-12.766%	1	1,153	-35.610%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+9.302%	9	1,153	-43.830%
2026-04-17	2.1500	2.1500	2.1500	2.1500	-21.818%	10	1,146	-38.605%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-11.576%	2	1,136	-52.000%
2026-04-15	3.1100	3.1100	3.1100	3.1100	-5.758%	10	1,134	-57.556%
2026-04-14	3.3000	3.3000	3.3000	3.3000	0.000%	10	1,144	-60.000%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-5.172%	23	1,154	-60.000%
2026-04-06	3.4800	3.4800	3.4800	3.4800	-9.610%	2	1,177	-62.069%
2026-04-02	3.8300	3.8500	3.5000	3.8500	+16.667%	7	1,175	-65.714%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-5.444%	1	1,175	-60.000%
2026-03-30	3.4900	3.4900	3.4900	3.4900	+12.581%	10	1,174	-62.178%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+51.220%	8	1,184	-57.419%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-54.139%	1	1,176	-35.610%
2026-03-17	4.4700	4.4700	4.4700	4.4700	+3.953%	1	1,176	-70.470%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,175	-69.302%
2026-03-10	3.7000	3.8500	3.7000	3.7500	+19.048%	15	1,176	-64.800%
2026-03-05	3.1500	3.1500	3.1500	3.1500	-11.017%	5	1,178	-58.095%
2026-03-03	3.5400	3.5400	3.5400	3.5400	-11.940%	10	1,183	-62.712%
2026-03-02	4.0200	4.0200	4.0200	4.0200	+0.500%	22	1,180	-67.164%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+8.108%	10	1,158	-67.000%
2026-02-26	3.6000	3.7000	3.6000	3.7000	+2.210%	12	1,158	-64.324%
2026-02-25	3.6200	3.6200	3.6200	3.6200	+16.774%	2	1,158	-63.536%
2026-02-24	3.2200	3.2200	3.1000	3.1000	0.000%	22	1,158	-57.419%
2026-02-20	2.8600	3.1000	2.8600	3.1000	+10.714%	12	1,154	-57.419%
2026-02-18	3.0000	3.1200	2.8000	2.8000	-11.392%	2,097	1,154	-52.857%
2026-02-13	3.2000	3.2000	3.1600	3.1600	+25.397%	20	82	-58.228%
2026-02-12	2.5200	2.5200	2.5200	2.5200	+32.632%	3	82	-47.619%
2026-02-11	2.0700	2.0700	1.9000	1.9000	+15.152%	3	84	-30.526%
2026-02-06	1.6300	1.6500	1.6300	1.6500	-25.000%	3	84	-20.000%
2026-02-03	2.2000	2.2000	2.2000	2.2000	+21.547%	1	84	-40.000%
2026-01-27	1.5000	1.8100	1.5000	1.8100	+24.828%	25	83	-27.072%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-25.258%	1	58	-8.966%
2026-01-22	1.9400	1.9400	1.9400	1.9400	+14.118%	1	58	-31.959%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-4.494%	1	57	-22.353%
2026-01-20	1.7800	1.7800	1.7800	1.7800	+1.714%	2	56	-25.843%
2026-01-16	1.8000	1.8000	1.7500	1.7500	+20.690%	2	55	-24.571%
2026-01-15	1.4500	1.4500	1.4500	1.4500	+52.632%	1	55	-8.966%
2026-01-09	1.1100	1.1100	0.9500	0.9500	0.000%	21	54	+38.947%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-5.000%	1	33	+38.947%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-37.107%	1	32	+32.000%
2025-12-03	3.5000	3.5000	1.5900	1.5900	-3.636%	14	33	-16.981%
2025-12-02	1.6500	1.6500	1.6500	1.6500	-28.261%	1	20	-20.000%
2025-12-01	2.3000	2.3000	2.3000	2.3000	-1.288%	1	19	-42.609%
2025-11-21	2.3300	2.3300	2.3300	2.3300	+1.304%	1	19	-43.348%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+7.477%	1	18	-42.609%
2025-11-10	2.1400	2.1400	2.1400	2.1400	-9.322%	1	18	-38.318%
2025-10-23	2.3600	2.3600	2.3600	2.3600	+5.357%	1	18	-44.068%
2025-10-10	2.2400	2.2400	2.2400	2.2400	-5.882%	6	17	-41.071%
2025-10-09	2.3800	2.3800	2.3800	2.3800	+3.478%	1	21	-44.538%
2025-10-08	2.5000	2.5000	2.3000	2.3000	+27.778%	3	21	-42.609%
2025-10-07	1.8000	1.8000	1.8000	1.8000	+20.000%	1	19	-26.667%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-3.226%	1	19	-12.000%
2025-10-03	1.5500	1.5500	1.5500	1.5500	+6.897%	1	18	-14.839%
2025-10-01	1.4500	1.4500	1.4500	1.4500	+9.848%	4	18	-8.966%
2025-09-30	1.3800	1.3800	1.3200	1.3200	+11.864%	7	14	0.000%
2025-09-29	1.1800	1.1800	1.1800	1.1800	+18.000%	3	7	+11.864%
2025-09-26	1.0000	1.0000	1.0000	1.0000	+185.714%	2	4	+32.000%
2025-07-07	0.3500	0.3500	0.3500	0.3500	+2.941%	1	3	+277.143%
2025-07-03	0.3400	0.3400	0.3400	0.3400	-54.667%	1	1	+288.235%
2025-06-06	0.7500	0.7500	0.7500	0.7500	0.000%	2	1	+76.000%