Dark

FSK20261218P10
FSK Dec 18 2026 10.00 Put (FSK261218P00010000)
option OPRA

EOD

Aug 7, 2026

0.2700-32.500%(-0.1300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4000	0.4000	0.2700	0.2700	-32.500%	13	2,753	0.000%
2026-08-06	0.5000	0.5000	0.4000	0.4000	-50.000%	10	2,753	-32.500%
2026-08-05	0.7000	0.8000	0.7000	0.8000	+45.455%	120	2,754	-66.250%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-27.632%	11	2,671	-50.909%
2026-08-03	0.7200	0.7800	0.6800	0.7600	+8.571%	647	2,671	-64.474%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-7.895%	5	2,323	-61.429%
2026-07-27	0.7600	0.7600	0.7600	0.7600	-5.000%	5	2,328	-64.474%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-13.043%	3	2,333	-66.250%
2026-07-23	0.7500	0.9200	0.7500	0.9200	+22.667%	687	2,333	-70.652%
2026-07-21	0.7000	0.7500	0.6900	0.7500	+7.143%	3	1,785	-64.000%
2026-07-17	0.6500	0.7000	0.6500	0.7000	+1.449%	5	1,782	-61.429%
2026-07-10	0.8400	0.8500	0.6900	0.6900	-29.592%	7	1,777	-60.870%
2026-07-08	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,779	-72.449%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+80.000%	2	1,778	-70.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-41.176%	20	1,756	-46.000%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-10.526%	3	1,756	-68.235%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-17.391%	5	1,753	-71.579%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-8.000%	10	1,750	-76.522%
2026-06-24	1.1500	1.2500	1.1500	1.2500	+13.636%	220	1,750	-78.400%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-12.000%	5	1,884	-75.455%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+8.696%	15	1,884	-78.400%
2026-06-17	1.0800	1.1500	1.0500	1.1500	+9.524%	41	1,873	-76.522%
2026-06-16	1.0300	1.0500	1.0300	1.0500	-12.500%	33	1,873	-74.286%
2026-06-15	1.0000	1.2000	0.9000	1.2000	+14.286%	3	1,845	-77.500%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-1.869%	2	1,843	-74.286%
2026-06-10	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,841	-74.766%
2026-06-05	1.1500	1.1500	1.1500	1.1500	0.000%	15	1,841	-76.522%
2026-06-04	1.1500	1.1500	1.1500	1.1500	-8.000%	16	1,826	-76.522%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+8.696%	3	1,826	-78.400%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+27.778%	5	1,824	-76.522%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-11.765%	4	1,826	-70.000%
2026-05-28	1.1200	1.1200	1.0200	1.0200	-18.400%	100	1,828	-73.529%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+25.000%	1	1,748	-78.400%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-10.714%	4	1,749	-73.000%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-2.609%	4	1,749	-75.893%
2026-05-21	1.1500	1.1500	1.1500	1.1500	+9.524%	5	1,747	-76.522%
2026-05-20	1.1500	1.2000	1.0500	1.0500	-10.256%	19	1,747	-74.286%
2026-05-19	1.1700	1.1700	1.1700	1.1700	0.000%	1	1,730	-76.923%
2026-05-14	1.2500	1.2500	1.1700	1.1700	-4.098%	224	1,730	-76.923%
2026-05-13	1.2200	1.2200	1.2200	1.2200	-3.175%	1	1,621	-77.869%
2026-05-12	1.2600	1.2600	1.2600	1.2600	-7.353%	10	1,621	-78.571%
2026-05-11	1.3500	1.3600	1.3500	1.3600	+13.333%	5	1,621	-80.147%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+14.286%	4	1,619	-77.500%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,614	-74.286%
2026-05-04	1.0500	1.1000	1.0500	1.1000	0.000%	12	1,614	-75.455%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-15.385%	5	1,606	-75.455%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-13.333%	4	1,606	-79.231%
2026-04-29	1.5200	1.5200	1.5000	1.5000	-4.459%	3	1,602	-82.000%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+12.143%	6	1,599	-82.803%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,599	-80.714%
2026-04-23	1.4000	1.5000	1.4000	1.5000	+20.000%	10	1,599	-82.000%
2026-04-22	1.2000	1.2500	1.2000	1.2500	+2.459%	12	1,589	-78.400%
2026-04-17	1.1900	1.2200	1.1900	1.2200	+1.667%	2	1,587	-77.869%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,586	-77.500%
2026-04-15	1.3000	1.3000	1.2500	1.2500	-28.571%	4	1,586	-78.400%
2026-04-13	1.7500	1.7500	1.7500	1.7500	0.000%	5	1,582	-84.571%
2026-04-09	1.7000	1.7500	1.7000	1.7500	+9.375%	7	1,596	-84.571%
2026-04-08	1.5000	1.6500	1.5000	1.6000	+15.108%	9	1,596	-83.125%
2026-04-06	1.4400	1.5000	1.3900	1.3900	-19.186%	20	1,587	-80.576%
2026-04-02	1.8000	1.8000	1.7200	1.7200	-7.027%	30	1,547	-84.302%
2026-04-01	1.8500	1.8500	1.8500	1.8500	+2.778%	5	1,547	-85.405%
2026-03-31	1.4500	1.8500	1.4500	1.8000	-10.000%	32	1,543	-85.000%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-11.894%	10	1,525	-86.500%
2026-03-27	2.2700	2.2700	2.2700	2.2700	+29.714%	1	1,525	-88.106%
2026-03-26	1.6600	1.7500	1.5000	1.7500	0.000%	211	1,525	-84.571%
2026-03-24	1.9000	1.9000	1.7500	1.7500	-6.417%	17	1,332	-84.571%
2026-03-23	1.8700	1.8700	1.8700	1.8700	+1.081%	10	1,319	-85.561%
2026-03-20	1.8500	1.9000	1.8000	1.8500	+2.778%	56	1,319	-85.405%
2026-03-19	1.7500	1.8000	1.7500	1.8000	+5.882%	601	1,263	-85.000%
2026-03-18	2.0000	2.0000	1.7000	1.7000	-12.821%	131	682	-84.118%
2026-03-17	1.8600	1.9500	1.8600	1.9500	-2.500%	4	687	-86.154%
2026-03-16	2.1000	2.1000	1.9500	2.0000	0.000%	114	685	-86.500%
2026-03-12	1.7500	2.0000	0.8000	2.0000	+11.111%	14	652	-86.500%
2026-03-11	1.7500	1.8000	1.7500	1.8000	+5.263%	30	652	-85.000%
2026-03-10	1.3000	1.7100	1.3000	1.7100	-5.000%	2	622	-84.211%
2026-03-09	1.8000	1.8000	1.8000	1.8000	+2.857%	5	620	-85.000%
2026-03-06	1.5500	1.7500	1.5500	1.7500	+27.737%	16	615	-84.571%
2026-03-05	1.3700	1.3700	1.3700	1.3700	-8.667%	30	605	-80.292%
2026-03-04	0.8800	1.5000	0.8800	1.5000	0.000%	6	590	-82.000%
2026-03-03	1.6500	1.7000	1.4500	1.5000	-4.459%	86	589	-82.000%
2026-03-02	1.8000	1.8000	1.5700	1.5700	-1.875%	45	503	-82.803%
2026-02-27	1.3700	1.6000	1.3000	1.6000	+14.286%	36	458	-83.125%
2026-02-26	1.1200	1.5700	1.1200	1.4000	+47.368%	250	422	-80.714%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+18.750%	1	175	-71.579%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+6.667%	5	174	-66.250%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+15.385%	1	169	-64.000%
2026-02-10	0.9500	0.9500	0.6500	0.6500	-2.985%	2	168	-58.462%
2026-02-09	0.6900	0.6900	0.6700	0.6700	+11.667%	2	166	-59.701%
2026-01-30	0.7500	0.7500	0.6000	0.6000	0.000%	4	164	-55.000%
2026-01-29	0.6000	0.6000	0.6000	0.6000	0.000%	5	160	-55.000%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+50.000%	52	155	-55.000%
2025-12-12	0.4000	0.4000	0.4000	0.4000	0.000%	2	153	-32.500%
2025-12-10	0.4000	0.4000	0.4000	0.4000	-32.203%	100	151	-32.500%
2025-11-20	0.5900	0.5900	0.5900	0.5900	+18.000%	50	51	-54.237%
2025-11-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	-46.000%

.dark-mode .vBrq4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBrq4S{ color: #333333; background-color: white; border: 2px solid #333333; }FSK20261218P10FSK Dec 18 2026 10.00 Put (FSK261218P00010000)option OPRA

FSK20261218P10
FSK Dec 18 2026 10.00 Put (FSK261218P00010000)
option OPRA