Dark

FUN20261218C25
FUN Dec 18 2026 25.00 Call (FUN261218C00025000)
option OPRA

EOD

Jul 28, 2026

1.38-1.429%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.3800	1.3800	1.3800	1.3800	-1.429%	1	218	0.000%
2026-07-22	1.4000	1.4500	1.4000	1.4000	+6.061%	6	217	-1.429%
2026-07-21	1.3200	1.3200	1.3200	1.3200	-17.500%	2	217	+4.545%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-25.581%	10	216	-13.750%
2026-07-14	1.9700	2.1500	1.9700	2.1500	+10.256%	14	206	-35.814%
2026-07-09	1.9500	1.9500	1.9500	1.9500	-2.500%	5	205	-29.231%
2026-07-08	1.8100	2.0000	1.8100	2.0000	+0.503%	11	205	-31.000%
2026-07-07	2.0000	2.0000	1.9900	1.9900	-10.762%	15	194	-30.653%
2026-07-06	2.2300	2.2300	2.2300	2.2300	-3.043%	5	189	-38.117%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-9.804%	5	184	-40.000%
2026-07-01	2.5500	2.5500	2.5500	2.5500	-15.000%	1	184	-45.882%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+3.448%	10	183	-54.000%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-17.143%	10	179	-52.414%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-10.256%	2	169	-60.571%
2026-06-23	3.9000	3.9000	3.9000	3.9000	-25.430%	1	167	-64.615%
2026-06-18	5.2000	5.5000	5.2000	5.2300	-6.607%	7	163	-73.614%
2026-06-17	5.6000	5.6000	5.6000	5.6000	+11.554%	1	163	-75.357%
2026-06-16	5.0200	5.0200	5.0200	5.0200	+4.583%	2	163	-72.510%
2026-06-11	4.7000	4.8000	4.7000	4.8000	0.000%	3	161	-71.250%
2026-06-10	4.5000	4.8000	4.5000	4.8000	+81.818%	3	161	-71.250%
2026-06-03	2.6400	2.6400	2.6400	2.6400	-13.443%	1	161	-47.727%
2026-06-02	3.0500	3.0500	3.0500	3.0500	+12.963%	5	161	-54.754%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-8.475%	22	156	-48.889%
2026-05-18	2.9500	2.9500	2.9500	2.9500	+5.357%	13	146	-53.220%
2026-05-13	2.8000	2.8000	2.8000	2.8000	+14.286%	1	141	-50.714%
2026-05-12	2.4500	2.4500	2.4500	2.4500	-48.958%	3	138	-43.673%
2026-05-07	4.5000	4.8000	4.5000	4.8000	+128.571%	5	138	-71.250%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-38.235%	10	141	-34.286%
2026-04-10	3.3000	3.4000	3.3000	3.4000	+13.333%	3	131	-59.412%
2026-04-09	2.6000	3.0000	2.6000	3.0000	+33.929%	8	133	-54.000%
2026-04-07	2.3500	2.3500	2.2400	2.2400	-10.400%	3	132	-38.393%
2026-04-06	2.5000	2.5000	2.5000	2.5000	0.000%	1	133	-44.800%
2026-04-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	134	-44.800%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+6.383%	1	133	-44.800%
2026-03-24	2.2500	2.3500	2.2500	2.3500	+4.444%	2	133	-41.277%
2026-03-23	2.2700	2.2700	2.2500	2.2500	-11.765%	3	133	-38.667%
2026-03-20	2.5500	2.5500	2.5500	2.5500	+37.838%	1	133	-45.882%
2026-03-10	1.9500	1.9500	1.8500	1.8500	-11.905%	7	134	-25.405%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-38.235%	1	128	-34.286%
2026-02-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	127	-59.412%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+3.125%	1	127	-58.182%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-11.111%	2	127	-56.875%
2026-01-26	3.6000	3.6000	3.6000	3.6000	+12.500%	1	129	-61.667%
2026-01-22	3.3000	3.3000	3.2000	3.2000	+14.286%	5	128	-56.875%
2026-01-16	2.8000	2.8000	2.8000	2.8000	+33.971%	1	133	-50.714%
2026-01-07	2.0900	2.0900	2.0900	2.0900	-0.476%	1	133	-33.971%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-8.696%	40	148	-34.286%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+15.000%	1	148	-40.000%
2025-12-26	2.0000	2.0000	2.0000	2.0000	+2.564%	1	149	-31.000%
2025-12-24	1.9500	1.9500	1.9500	1.9500	+8.333%	1	147	-29.231%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-14.286%	1	147	-23.333%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-4.545%	1	147	-34.286%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-15.385%	1	146	-37.273%
2025-12-12	2.6000	2.6000	2.6000	2.6000	+30.000%	1	145	-46.923%
2025-11-19	2.1000	2.1000	2.0000	2.0000	-2.439%	3	144	-31.000%
2025-11-17	2.4500	2.4500	2.0500	2.0500	-16.327%	5	141	-32.683%
2025-11-14	2.5000	2.5000	2.4500	2.4500	-17.230%	14	136	-43.673%
2025-11-13	2.9300	2.9600	2.9300	2.9600	+20.816%	10	123	-53.378%
2025-11-11	2.8000	2.8000	2.2000	2.4500	-16.949%	51	118	-43.673%
2025-11-10	3.1000	3.1000	2.9000	2.9500	-24.359%	6	67	-53.220%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-48.344%	2	64	-64.615%
2025-10-22	7.5500	7.5500	7.5500	7.5500	+71.591%	2	62	-81.722%
2025-10-13	4.5000	4.5000	4.4000	4.4000	-6.383%	2	60	-68.636%
2025-10-10	4.7000	4.7000	4.7000	4.7000	-1.261%	1	58	-70.638%
2025-10-09	4.7600	4.7600	4.7600	4.7600	-4.800%	40	57	-71.008%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-3.846%	2	18	-72.400%
2025-10-07	5.2000	5.2000	5.2000	5.2000	-5.455%	1	15	-73.462%
2025-10-06	6.5000	6.5000	5.5000	5.5000	-11.290%	2	15	-74.909%
2025-10-03	6.2000	6.2000	6.2000	6.2000	+8.772%	2	14	-77.742%
2025-10-02	5.7000	5.7000	5.7000	5.7000	0.000%	1	14	-75.789%
2025-10-01	5.7000	5.7000	5.7000	5.7000	+18.750%	2	14	-75.789%
2025-09-22	5.0000	5.0000	4.8000	4.8000	+2.128%	2	13	-71.250%
2025-09-10	4.8000	4.8000	4.7000	4.7000	-32.857%	2	11	-70.638%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+34.615%	1	10	-80.286%
2025-09-02	5.2000	5.2000	5.2000	5.2000	-5.455%	1	10	-73.462%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-3.339%	1	9	-74.909%
2025-08-26	5.6900	5.6900	5.6900	5.6900	-19.859%	1	8	-75.747%
2025-08-15	7.1600	7.1600	7.1000	7.1000	+9.399%	11	8	-80.563%
2025-08-12	6.2500	6.4900	6.2500	6.4900	+8.167%	2	17	-78.737%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-2.755%	10	19	-77.000%
2025-08-07	6.1700	6.1700	6.1700	6.1700	+12.182%	1	9	-77.634%
2025-08-06	6.2000	6.5000	4.9000	5.5000	-29.487%	7	8	-74.909%
2025-07-15	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-82.308%