Dark

FUN20260618C20
FUN Jun 18 2026 20.00 Call (FUN260618C00020000)
option OPRA

EOD

Jun 4, 2026

1.50+27.119%(+0.32)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	1.5000	1.5500	1.5000	1.5000	+27.119%	27	2,512	0.000%
2026-06-03	1.1800	1.1800	1.1800	1.1800	-26.250%	1	2,493	+27.119%
2026-06-02	1.4500	1.7000	1.4100	1.6000	-5.882%	49	2,494	-6.250%
2026-06-01	1.6900	1.7000	1.6900	1.7000	-5.556%	42	2,469	-11.765%
2026-05-29	1.5000	1.8000	1.5000	1.8000	-5.263%	5	2,430	-16.667%
2026-05-27	2.1100	2.5500	1.9000	1.9000	+28.378%	2,110	2,426	-21.053%
2026-05-26	1.5800	1.5800	1.4500	1.4800	-1.333%	20	2,965	+1.351%
2026-05-22	1.5000	1.6500	1.5000	1.5000	+42.857%	129	2,966	0.000%
2026-05-21	1.2000	1.2000	0.9000	1.0500	-34.375%	33	2,957	+42.857%
2026-05-20	1.4000	1.6000	1.3500	1.6000	+16.788%	13	2,957	-6.250%
2026-05-19	1.4000	1.7000	1.3700	1.3700	-11.613%	151	2,979	+9.489%
2026-05-18	1.6500	1.6500	1.5500	1.5500	-40.385%	11	2,979	-3.226%
2026-05-15	2.7500	2.7500	2.5000	2.6000	+45.251%	7	2,979	-42.308%
2026-05-14	2.2500	2.2500	1.7900	1.7900	+26.056%	3	2,982	-16.201%
2026-05-13	1.6000	1.6500	1.4200	1.4200	+13.600%	21	2,976	+5.634%
2026-05-12	1.5500	1.5500	1.0300	1.2500	-32.065%	334	2,976	+20.000%
2026-05-11	2.0500	2.0500	1.6500	1.8400	-47.126%	20	2,976	-18.478%
2026-05-08	3.9000	3.9000	2.7100	3.4800	-8.421%	21	2,975	-56.897%
2026-05-07	3.2000	4.5000	3.1900	3.8000	+106.522%	847	2,992	-60.526%
2026-05-06	1.3500	2.0500	1.3500	1.8400	+41.538%	344	3,540	-18.478%
2026-05-05	1.0000	1.4000	0.9500	1.3000	+8.333%	344	3,752	+15.385%
2026-05-04	1.4000	1.4000	1.2000	1.2000	-27.273%	30	3,937	+25.000%
2026-05-01	1.8500	1.9700	1.6500	1.6500	+7.143%	6	3,932	-9.091%
2026-04-30	1.3000	1.5400	1.3000	1.5400	+26.230%	9	3,932	-2.597%
2026-04-29	1.2500	1.2500	1.2200	1.2200	-26.061%	5	3,928	+22.951%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+11.486%	4	3,932	-9.091%
2026-04-24	1.3000	1.6300	1.3000	1.4800	-9.202%	19	3,928	+1.351%
2026-04-23	1.7300	1.8000	1.5400	1.6300	-20.488%	21	3,943	-7.975%
2026-04-22	2.0000	2.0500	2.0000	2.0500	+20.588%	3	3,961	-26.829%
2026-04-21	1.7500	1.7500	1.4800	1.7000	-18.660%	47	3,982	-11.765%
2026-04-20	2.1500	2.3500	2.0900	2.0900	-22.593%	19	3,982	-28.230%
2026-04-17	2.7500	2.9000	2.5700	2.7000	+28.571%	19	3,990	-44.444%
2026-04-16	2.4200	2.4500	2.0200	2.1000	-16.000%	23	3,990	-28.571%
2026-04-15	2.6500	2.6500	2.5000	2.5000	-3.101%	17	3,985	-40.000%
2026-04-14	2.6500	2.6500	2.5500	2.5800	+7.054%	13	3,997	-41.860%
2026-04-13	2.6600	2.6600	2.2000	2.4100	-9.057%	108	3,998	-37.759%
2026-04-10	2.4000	2.8000	2.4000	2.6500	+22.685%	575	3,981	-43.396%
2026-04-09	2.1500	2.1600	2.1000	2.1600	+10.769%	10	3,415	-30.556%
2026-04-08	1.9700	1.9700	1.9500	1.9500	+24.204%	2	3,419	-23.077%
2026-04-07	1.6000	1.6000	1.5500	1.5700	-8.187%	8	3,419	-4.459%
2026-04-06	1.7100	1.7100	1.7100	1.7100	+16.327%	1	3,419	-12.281%
2026-04-02	1.4800	1.4800	1.4700	1.4700	-13.529%	6	3,419	+2.041%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+4.938%	10	3,419	-11.765%
2026-03-30	1.5000	1.6200	1.3900	1.6200	+6.579%	33	3,419	-7.407%
2026-03-27	1.5200	1.5200	1.5200	1.5200	-1.935%	10	3,426	-1.316%
2026-03-26	1.6500	1.6500	1.5500	1.5500	-0.641%	15	3,426	-3.226%
2026-03-23	1.5800	1.6500	1.5600	1.5600	+2.632%	253	3,431	-3.846%
2026-03-20	1.8200	1.8200	1.5200	1.5200	-26.923%	2	3,432	-1.316%
2026-03-19	2.0800	2.0800	2.0800	2.0800	+4.000%	2	3,432	-27.885%
2026-03-17	2.2000	2.2000	2.0000	2.0000	+25.000%	13	3,432	-25.000%
2026-03-16	1.6500	1.6500	1.6000	1.6000	+14.286%	8	3,420	-6.250%
2026-03-13	1.3000	1.4000	1.3000	1.4000	+7.692%	4	3,420	+7.143%
2026-03-12	1.2500	1.3500	1.2500	1.3000	+4.000%	12	3,420	+15.385%
2026-03-11	1.3200	1.3200	1.2300	1.2500	0.000%	29	3,410	+20.000%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-10.714%	47	3,410	+20.000%
2026-03-09	1.2500	1.4000	1.2500	1.4000	-8.497%	9	3,410	+7.143%
2026-03-06	1.6000	1.6000	1.5300	1.5300	-23.500%	153	3,410	-1.961%
2026-03-05	1.9500	2.0000	1.9000	2.0000	+17.647%	8	3,407	-25.000%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-11.917%	2	3,408	-11.765%
2026-02-27	1.7500	1.9300	1.7500	1.9300	+13.529%	2	3,408	-22.280%
2026-02-24	1.7000	1.7000	1.6800	1.7000	-2.857%	11	3,409	-11.765%
2026-02-23	2.2000	2.2000	1.7000	1.7500	-32.171%	64	3,408	-14.286%
2026-02-20	2.2000	2.5800	2.2000	2.5800	+15.179%	6	3,378	-41.860%
2026-02-19	2.2400	2.2400	2.2400	2.2400	+29.480%	5	3,380	-33.036%
2026-02-18	1.7300	1.7300	1.7300	1.7300	+15.333%	1	3,380	-13.295%
2026-02-17	1.7000	1.7000	1.5000	1.5000	-12.281%	27	3,380	0.000%
2026-02-13	1.9800	1.9800	1.7000	1.7100	-18.571%	9	3,379	-12.281%
2026-02-12	2.6900	2.6900	2.0000	2.1000	-17.647%	10	3,379	-28.571%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-8.929%	4	3,376	-41.176%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-6.667%	5	3,380	-46.429%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-6.250%	10	3,380	-50.000%
2026-02-06	2.8200	3.2000	2.8000	3.2000	+28.000%	517	3,380	-53.125%
2026-02-05	2.5000	2.5700	2.5000	2.5000	-16.667%	56	3,435	-40.000%
2026-02-04	2.8000	3.0000	2.8000	3.0000	+13.208%	55	3,385	-50.000%
2026-02-03	2.9000	2.9000	2.6000	2.6500	-5.357%	5	3,438	-43.396%
2026-02-02	2.8200	2.8200	2.8000	2.8000	+2.941%	2	3,436	-46.429%
2026-01-30	2.7000	2.7300	2.7000	2.7200	-4.561%	9	3,436	-44.853%
2026-01-26	2.3700	2.9500	2.3700	2.8500	+3.261%	10	3,436	-47.368%
2026-01-23	3.1000	3.1000	2.7200	2.7600	-8.609%	20	3,444	-45.652%
2026-01-22	2.6500	3.1500	2.6500	3.0200	+24.280%	19	3,435	-50.331%
2026-01-21	2.3500	2.5500	2.1600	2.4300	+11.982%	36	3,452	-38.272%
2026-01-20	2.2600	2.2600	1.8800	2.1700	+0.930%	26	3,462	-30.876%
2026-01-15	2.3000	2.5500	2.1500	2.1500	+10.825%	716	3,357	-30.233%
2026-01-14	1.9400	1.9400	1.9400	1.9400	+2.105%	3	3,173	-22.680%
2026-01-12	1.8800	1.9000	1.8800	1.9000	+4.972%	27	3,176	-21.053%
2026-01-09	1.7600	1.8100	1.7600	1.8100	-2.162%	17	3,170	-17.127%
2026-01-08	1.8500	1.8500	1.8500	1.8500	+8.824%	3	3,155	-18.919%
2025-12-31	1.7000	1.7000	1.7000	1.7000	-2.857%	2	3,156	-11.765%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-14.634%	2	3,156	-14.286%
2025-12-29	2.0800	2.0800	2.0500	2.0500	+49.635%	3	3,158	-26.829%
2025-12-23	1.3700	1.3700	1.3700	1.3700	-2.143%	2	3,159	+9.489%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-12.500%	100	3,157	+7.143%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-13.514%	2	3,057	-6.250%
2025-12-18	1.9500	1.9500	1.8500	1.8500	-2.632%	2	3,055	-18.919%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-2.564%	2	3,053	-21.053%
2025-12-16	1.9500	2.0000	1.9500	1.9500	-3.465%	22	3,051	-23.077%
2025-12-15	2.0200	2.0200	2.0200	2.0200	-1.463%	1	3,050	-25.743%
2025-12-12	2.1500	2.1500	2.0500	2.0500	-12.766%	6	3,051	-26.829%
2025-12-11	2.3500	2.3500	2.3500	2.3500	+4.444%	1	3,053	-36.170%
2025-12-10	2.1500	2.2500	2.1500	2.2500	-2.174%	5	3,052	-33.333%
2025-12-08	2.4000	2.4000	2.3000	2.3000	-8.000%	3	3,048	-34.783%
2025-12-04	2.5000	2.5000	2.5000	2.5000	0.000%	25	3,045	-40.000%
2025-12-03	2.6500	2.6500	2.5000	2.5000	0.000%	102	3,040	-40.000%
2025-12-02	2.5000	2.5000	2.5000	2.5000	+2.041%	120	2,938	-40.000%
2025-11-26	2.4500	2.4500	2.4500	2.4500	-2.000%	2	2,816	-38.776%
2025-11-25	2.3500	2.5000	2.3500	2.5000	+13.636%	6	2,816	-40.000%
2025-11-24	1.9500	2.2000	1.9500	2.2000	+33.333%	7	2,822	-31.818%
2025-11-21	1.5500	1.6500	1.5500	1.6500	-2.941%	6	2,815	-9.091%
2025-11-20	1.8500	1.8500	1.7000	1.7000	-12.821%	40	2,811	-11.765%
2025-11-19	2.0000	2.0000	1.8200	1.9500	-7.143%	21	2,797	-23.077%
2025-11-18	2.0000	2.1000	2.0000	2.1000	+7.692%	102	2,779	-28.571%
2025-11-17	2.1000	2.1000	1.9000	1.9500	-17.021%	41	2,780	-23.077%
2025-11-14	2.2500	2.3500	2.2500	2.3500	-6.000%	3	2,742	-36.170%
2025-11-13	2.8000	2.9500	2.5000	2.5000	-21.384%	42	2,740	-40.000%
2025-11-12	2.8500	3.2000	2.8500	3.1800	+24.219%	52	2,714	-52.830%
2025-11-11	2.5000	2.6600	2.3000	2.5600	-6.909%	124	2,764	-41.406%
2025-11-10	2.8500	3.0000	2.7000	2.7500	-28.571%	2,684	2,741	-45.455%
2025-11-06	4.4000	4.4000	3.8500	3.8500	-24.510%	11	68	-61.039%
2025-11-05	5.4000	5.4000	5.1000	5.1000	-20.930%	61	62	-70.588%
2025-11-03	6.4500	6.4500	6.4500	6.4500	0.000%	1	0	-76.744%