Dark

FSK20261218C12.5
FSK Dec 18 2026 12.50 Call (FSK261218C00012500)
option OPRA

EOD

Aug 7, 2026

0.4800+45.455%(+0.1500)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4500	0.6000	0.4400	0.4800	+45.455%	82	2,489	0.000%
2026-08-06	0.2900	0.3500	0.2900	0.3300	+153.846%	207	2,492	+45.455%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-48.000%	2	2,515	+269.231%
2026-08-04	0.2000	0.2500	0.1900	0.2500	+66.667%	138	2,515	+92.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	0.000%	9	2,640	+220.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	6	2,635	+220.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,639	+220.000%
2026-07-29	0.1200	0.1200	0.1100	0.1100	-45.000%	8	2,640	+336.364%
2026-07-28	0.1400	0.2000	0.1400	0.2000	+33.333%	94	2,647	+140.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-25.000%	6	2,647	+220.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+17.647%	6	2,641	+140.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,641	+182.353%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,641	+140.000%
2026-07-16	0.1700	0.2000	0.1700	0.2000	+5.263%	9	2,642	+140.000%
2026-07-15	0.2000	0.2000	0.1900	0.1900	+26.667%	125	2,634	+152.632%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-25.000%	3	2,696	+220.000%
2026-07-13	0.2500	0.2500	0.2000	0.2000	+11.111%	3	2,694	+140.000%
2026-07-09	0.1400	0.1800	0.1400	0.1800	-18.182%	15	2,693	+166.667%
2026-07-08	0.2200	0.2200	0.2200	0.2200	+46.667%	1	2,692	+118.182%
2026-07-06	0.1000	0.1500	0.1000	0.1500	+15.385%	123	2,691	+220.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-35.000%	10	2,598	+269.231%
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,598	+140.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+17.647%	9	2,598	+140.000%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+13.333%	2	2,589	+182.353%
2026-06-26	0.1500	0.1700	0.1500	0.1500	-16.667%	34	2,587	+220.000%
2026-06-25	0.1500	0.1800	0.1500	0.1800	-21.739%	18	2,553	+166.667%
2026-06-22	0.2600	0.2600	0.2300	0.2300	-4.167%	12	2,553	+108.696%
2026-06-18	0.3000	0.3000	0.2400	0.2400	-11.111%	14	2,550	+100.000%
2026-06-17	0.2500	0.2700	0.2500	0.2700	0.000%	14	2,550	+77.778%
2026-06-16	0.2900	0.2900	0.2600	0.2700	-10.000%	6	2,550	+77.778%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	2	2,545	+60.000%
2026-06-11	0.3000	0.3200	0.3000	0.3000	0.000%	11	2,545	+60.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+3.448%	2	2,536	+60.000%
2026-06-08	0.2500	0.2900	0.2500	0.2900	+7.407%	3	2,534	+65.517%
2026-06-05	0.2700	0.2700	0.2700	0.2700	-22.857%	4	2,532	+77.778%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+16.667%	5	2,532	+37.143%
2026-06-03	0.3500	0.3500	0.3000	0.3000	-14.286%	21	2,535	+60.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	5	2,555	+37.143%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,560	+60.000%
2026-05-29	0.3000	0.3500	0.3000	0.3500	+16.667%	29	2,559	+37.143%
2026-05-28	0.3000	0.4000	0.3000	0.3000	-11.765%	18	2,584	+60.000%
2026-05-27	0.3400	0.3400	0.3400	0.3400	+13.333%	1	2,568	+41.176%
2026-05-26	0.3000	0.3500	0.3000	0.3000	-11.765%	4	2,567	+60.000%
2026-05-21	0.3400	0.3400	0.3400	0.3400	+3.030%	1	2,567	+41.176%
2026-05-20	0.3000	0.3400	0.3000	0.3300	+17.857%	112	2,568	+45.455%
2026-05-19	0.3200	0.3200	0.2800	0.2800	-6.667%	8	2,660	+71.429%
2026-05-18	0.3000	0.3000	0.3000	0.3000	0.000%	50	2,660	+60.000%
2026-05-15	0.3300	0.3500	0.3000	0.3000	-14.286%	41	2,660	+60.000%
2026-05-14	0.3000	0.3500	0.3000	0.3500	-5.405%	65	2,683	+37.143%
2026-05-13	0.3500	0.3700	0.3500	0.3700	-7.500%	46	2,689	+29.730%
2026-05-12	0.3500	0.4000	0.3500	0.4000	-4.762%	17	2,689	+20.000%
2026-05-11	0.3800	0.4700	0.3800	0.4200	+13.514%	89	2,689	+14.286%
2026-05-08	0.4500	0.4500	0.3700	0.3700	-24.490%	65	2,713	+29.730%
2026-05-07	0.4900	0.4900	0.4900	0.4900	-24.615%	10	2,650	-2.041%
2026-05-05	0.6100	0.6500	0.6100	0.6500	-5.797%	17	2,648	-26.154%
2026-05-04	0.7500	0.7500	0.5000	0.6900	-1.429%	10	2,648	-30.435%
2026-05-01	0.6500	0.7000	0.6500	0.7000	+7.692%	3	2,656	-31.429%
2026-04-30	0.4000	0.6500	0.4000	0.6500	+58.537%	19	2,656	-26.154%
2026-04-29	0.4000	0.4100	0.4000	0.4100	+2.500%	31	2,651	+17.073%
2026-04-28	0.4000	0.4000	0.4000	0.4000	+29.032%	7	2,647	+20.000%
2026-04-27	0.3200	0.3200	0.3100	0.3100	-22.500%	4	2,647	+54.839%
2026-04-24	0.4800	0.4800	0.4000	0.4000	-11.111%	139	2,644	+20.000%
2026-04-23	0.5000	0.5000	0.4500	0.4500	-25.000%	3	2,534	+6.667%
2026-04-22	0.5000	0.6100	0.5000	0.6000	0.000%	60	2,532	-20.000%
2026-04-21	0.5500	0.6000	0.5500	0.6000	-7.692%	28	2,490	-20.000%
2026-04-20	0.6200	0.6700	0.6100	0.6500	+3.175%	26	2,490	-26.154%
2026-04-17	0.6000	0.7000	0.6000	0.6300	+12.500%	215	2,474	-23.810%
2026-04-15	0.5000	0.6500	0.4500	0.5600	+124.000%	60	2,400	-14.286%
2026-04-13	0.3000	0.3000	0.2500	0.2500	-28.571%	6	2,376	+92.000%
2026-04-09	0.3200	0.3500	0.3200	0.3500	-12.500%	2	2,376	+37.143%
2026-04-08	0.4300	0.4300	0.3500	0.4000	-20.000%	219	2,375	+20.000%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-9.091%	10	2,376	-4.000%
2026-04-06	0.4900	0.5500	0.4500	0.5500	+22.222%	15	2,376	-12.727%
2026-04-02	0.3500	0.4500	0.3300	0.4500	+18.421%	46	2,378	+6.667%
2026-04-01	0.3600	0.3800	0.3600	0.3800	+8.571%	6	2,378	+26.316%
2026-03-31	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,372	+37.143%
2026-03-30	0.3500	0.4500	0.2500	0.2500	-34.211%	179	2,372	+92.000%
2026-03-27	0.3900	0.5000	0.3800	0.3800	-24.000%	54	2,221	+26.316%
2026-03-26	0.4000	0.5000	0.4000	0.5000	+4.167%	44	2,172	-4.000%
2026-03-25	0.4000	0.4900	0.4000	0.4800	+20.000%	1,102	2,171	0.000%
2026-03-24	0.3500	0.4000	0.3000	0.4000	-11.111%	147	1,177	+20.000%
2026-03-23	0.4000	0.4500	0.4000	0.4500	+12.500%	149	1,037	+6.667%
2026-03-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	972	+20.000%
2026-03-19	0.4000	0.4000	0.3000	0.4000	0.000%	7	972	+20.000%
2026-03-18	0.4000	0.4000	0.2000	0.4000	+33.333%	27	970	+20.000%
2026-03-17	0.3500	0.3500	0.3000	0.3000	0.000%	134	947	+60.000%
2026-03-16	0.2500	0.3200	0.2500	0.3000	0.000%	16	827	+60.000%
2026-03-13	0.2800	0.3000	0.2500	0.3000	0.000%	5	827	+60.000%
2026-03-12	0.2700	0.3200	0.2700	0.3000	-6.250%	29	829	+60.000%
2026-03-11	0.3200	0.3700	0.3200	0.3200	-13.514%	23	830	+50.000%
2026-03-10	0.4000	0.4000	0.3300	0.3700	-7.500%	31	809	+29.730%
2026-03-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	783	+20.000%
2026-03-06	0.4000	0.4000	0.4000	0.4000	-11.111%	1	794	+20.000%
2026-03-04	0.5500	0.5500	0.4000	0.4500	-2.174%	20	793	+6.667%
2026-03-03	0.4300	0.5000	0.4000	0.4600	+2.222%	343	796	+4.348%
2026-03-02	0.5500	0.5500	0.3500	0.4500	0.000%	66	785	+6.667%
2026-02-27	0.6900	0.6900	0.4500	0.4500	-11.765%	39	755	+6.667%
2026-02-26	0.8000	1.1600	0.3000	0.5100	-51.429%	550	754	-5.882%
2026-02-25	1.0500	1.0500	1.0500	1.0500	-12.500%	4	538	-54.286%
2026-02-24	1.2000	1.2000	1.2000	1.2000	+20.000%	10	538	-60.000%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-5.660%	1	528	-52.000%
2026-02-20	1.0600	1.0600	1.0600	1.0600	+0.952%	1	528	-54.717%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-30.000%	1	528	-54.286%
2026-02-11	1.5000	1.5000	1.5000	1.5000	+12.782%	2	528	-68.000%
2026-02-10	1.3300	1.3300	1.3300	1.3300	+24.299%	1	526	-63.910%
2026-02-09	1.0200	1.0700	1.0200	1.0700	+1.905%	5	526	-55.140%
2026-02-05	1.0500	1.0500	1.0000	1.0500	-25.000%	58	524	-54.286%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+3.704%	1	473	-65.714%
2026-02-02	1.3000	1.3500	1.2000	1.3500	-24.581%	66	472	-64.444%
2026-01-29	1.7500	1.7900	1.7500	1.7900	-5.789%	39	406	-73.184%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-5.941%	1	435	-74.737%
2026-01-27	2.0200	2.0200	2.0200	2.0200	-3.810%	1	435	-76.238%
2026-01-26	2.0000	2.1000	2.0000	2.1000	0.000%	221	435	-77.143%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-8.696%	1	215	-77.143%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-7.258%	1	214	-79.130%
2026-01-08	2.0800	2.4800	2.0800	2.4800	+24.000%	5	214	-80.645%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-20.000%	10	214	-76.000%
2026-01-06	2.5000	2.5000	2.5000	2.5000	0.000%	3	204	-80.800%
2025-12-31	2.5000	2.5000	2.5000	2.5000	-3.846%	5	206	-80.800%
2025-12-30	2.6000	2.6000	2.6000	2.6000	-16.129%	2	206	-81.538%
2025-12-29	3.8000	3.8000	3.1000	3.1000	+24.498%	6	204	-84.516%
2025-12-26	2.4900	2.4900	2.4900	2.4900	+2.893%	1	198	-80.723%
2025-12-22	2.4200	2.4200	2.4200	2.4200	-7.634%	1	198	-80.165%
2025-12-19	2.6200	2.6200	2.6200	2.6200	-22.941%	1	198	-81.679%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	197	-85.882%
2025-12-05	3.5000	3.5000	3.3000	3.3000	+8.553%	18	198	-85.455%
2025-12-03	2.7700	3.0400	2.7700	3.0400	-1.935%	9	180	-84.211%
2025-11-21	3.1000	3.1000	3.1000	3.1000	-3.125%	15	180	-84.516%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+17.216%	1	180	-85.000%
2025-11-10	2.8200	2.8200	2.7300	2.7300	+9.200%	4	180	-82.418%
2025-10-17	2.5000	2.5000	2.5000	2.5000	-26.901%	10	180	-80.800%
2025-10-13	2.2000	3.4200	2.2000	3.4200	0.000%	185	170	-85.965%

.dark-mode .ftFYTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftFYTL{ color: #333333; background-color: white; border: 2px solid #333333; }FSK20261218C12.5FSK Dec 18 2026 12.50 Call (FSK261218C00012500)option OPRA

FSK20261218C12.5
FSK Dec 18 2026 12.50 Call (FSK261218C00012500)
option OPRA