Dark

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

EOD

Sep 23, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0500	0.0500	-50.000%	2	10,108	0.000%
2026-09-18	0.1100	0.1500	0.1000	0.1000	-77.778%	13	10,108	-50.000%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+28.571%	4	10,108	-88.889%
2026-09-04	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,107	-85.714%
2026-09-02	0.3500	0.3500	0.3500	0.3500	+40.000%	1	10,107	-85.714%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-35.897%	1	10,107	-80.000%
2026-08-31	0.4000	0.4000	0.3900	0.3900	-40.000%	13	10,106	-87.179%
2026-08-24	0.6500	0.6500	0.6200	0.6500	-7.143%	10	10,119	-92.308%
2026-08-20	0.7000	0.7000	0.7000	0.7000	+7.692%	3	10,116	-92.857%
2026-08-19	0.6500	0.6500	0.6500	0.6500	+12.069%	1	10,116	-92.308%
2026-08-18	0.5500	0.5800	0.5500	0.5800	+16.000%	2	10,116	-91.379%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-23.077%	3	10,115	-90.000%
2026-08-12	0.6500	0.6500	0.6500	0.6500	0.000%	5	10,113	-92.308%
2026-08-10	0.6200	0.6500	0.6200	0.6500	-13.333%	11	10,116	-92.308%
2026-08-07	0.5500	0.8200	0.5500	0.7500	+15.385%	19	10,126	-93.333%
2026-08-06	0.6000	0.7500	0.6000	0.6500	-56.081%	10,022	10,134	-92.308%
2026-08-05	1.4800	1.4800	1.4800	1.4800	+15.625%	1	209	-96.622%
2026-08-03	1.2800	1.2800	1.2800	1.2800	-24.706%	4	208	-96.094%
2026-07-29	1.7000	1.7000	1.7000	1.7000	+23.188%	10	208	-97.059%
2026-07-28	1.3800	1.3800	1.3800	1.3800	-1.429%	1	218	-96.377%
2026-07-22	1.4000	1.4500	1.4000	1.4000	+6.061%	6	217	-96.429%
2026-07-21	1.3200	1.3200	1.3200	1.3200	-17.500%	2	217	-96.212%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-25.581%	10	216	-96.875%
2026-07-14	1.9700	2.1500	1.9700	2.1500	+10.256%	14	206	-97.674%
2026-07-09	1.9500	1.9500	1.9500	1.9500	-2.500%	5	205	-97.436%
2026-07-08	1.8100	2.0000	1.8100	2.0000	+0.503%	11	205	-97.500%
2026-07-07	2.0000	2.0000	1.9900	1.9900	-10.762%	15	194	-97.487%
2026-07-06	2.2300	2.2300	2.2300	2.2300	-3.043%	5	189	-97.758%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-9.804%	5	184	-97.826%
2026-07-01	2.5500	2.5500	2.5500	2.5500	-15.000%	1	184	-98.039%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+3.448%	10	183	-98.333%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-17.143%	10	179	-98.276%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-10.256%	2	169	-98.571%
2026-06-23	3.9000	3.9000	3.9000	3.9000	-25.430%	1	167	-98.718%
2026-06-18	5.2000	5.5000	5.2000	5.2300	-6.607%	7	163	-99.044%
2026-06-17	5.6000	5.6000	5.6000	5.6000	+11.554%	1	163	-99.107%
2026-06-16	5.0200	5.0200	5.0200	5.0200	+4.583%	2	163	-99.004%
2026-06-11	4.7000	4.8000	4.7000	4.8000	0.000%	3	161	-98.958%
2026-06-10	4.5000	4.8000	4.5000	4.8000	+81.818%	3	161	-98.958%
2026-06-03	2.6400	2.6400	2.6400	2.6400	-13.443%	1	161	-98.106%
2026-06-02	3.0500	3.0500	3.0500	3.0500	+12.963%	5	161	-98.361%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-8.475%	22	156	-98.148%
2026-05-18	2.9500	2.9500	2.9500	2.9500	+5.357%	13	146	-98.305%
2026-05-13	2.8000	2.8000	2.8000	2.8000	+14.286%	1	141	-98.214%
2026-05-12	2.4500	2.4500	2.4500	2.4500	-48.958%	3	138	-97.959%
2026-05-07	4.5000	4.8000	4.5000	4.8000	+128.571%	5	138	-98.958%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-38.235%	10	141	-97.619%
2026-04-10	3.3000	3.4000	3.3000	3.4000	+13.333%	3	131	-98.529%
2026-04-09	2.6000	3.0000	2.6000	3.0000	+33.929%	8	133	-98.333%
2026-04-07	2.3500	2.3500	2.2400	2.2400	-10.400%	3	132	-97.768%
2026-04-06	2.5000	2.5000	2.5000	2.5000	0.000%	1	133	-98.000%
2026-04-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	134	-98.000%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+6.383%	1	133	-98.000%
2026-03-24	2.2500	2.3500	2.2500	2.3500	+4.444%	2	133	-97.872%
2026-03-23	2.2700	2.2700	2.2500	2.2500	-11.765%	3	133	-97.778%
2026-03-20	2.5500	2.5500	2.5500	2.5500	+37.838%	1	133	-98.039%
2026-03-10	1.9500	1.9500	1.8500	1.8500	-11.905%	7	134	-97.297%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-38.235%	1	128	-97.619%
2026-02-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	127	-98.529%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+3.125%	1	127	-98.485%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-11.111%	2	127	-98.438%
2026-01-26	3.6000	3.6000	3.6000	3.6000	+12.500%	1	129	-98.611%
2026-01-22	3.3000	3.3000	3.2000	3.2000	+14.286%	5	128	-98.438%
2026-01-16	2.8000	2.8000	2.8000	2.8000	+33.971%	1	133	-98.214%
2026-01-07	2.0900	2.0900	2.0900	2.0900	-0.476%	1	133	-97.608%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-8.696%	40	148	-97.619%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+15.000%	1	148	-97.826%
2025-12-26	2.0000	2.0000	2.0000	2.0000	+2.564%	1	149	-97.500%
2025-12-24	1.9500	1.9500	1.9500	1.9500	+8.333%	1	147	-97.436%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-14.286%	1	147	-97.222%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-4.545%	1	147	-97.619%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-15.385%	1	146	-97.727%
2025-12-12	2.6000	2.6000	2.6000	2.6000	+30.000%	1	145	-98.077%
2025-11-19	2.1000	2.1000	2.0000	2.0000	-2.439%	3	144	-97.500%
2025-11-17	2.4500	2.4500	2.0500	2.0500	-16.327%	5	141	-97.561%
2025-11-14	2.5000	2.5000	2.4500	2.4500	-17.230%	14	136	-97.959%
2025-11-13	2.9300	2.9600	2.9300	2.9600	+20.816%	10	123	-98.311%
2025-11-11	2.8000	2.8000	2.2000	2.4500	-16.949%	51	118	-97.959%
2025-11-10	3.1000	3.1000	2.9000	2.9500	-24.359%	6	67	-98.305%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-48.344%	2	64	-98.718%
2025-10-22	7.5500	7.5500	7.5500	7.5500	+71.591%	2	62	-99.338%
2025-10-13	4.5000	4.5000	4.4000	4.4000	-6.383%	2	60	-98.864%
2025-10-10	4.7000	4.7000	4.7000	4.7000	-1.261%	1	58	-98.936%
2025-10-09	4.7600	4.7600	4.7600	4.7600	-4.800%	40	57	-98.950%
2025-10-08	5.0000	5.0000	5.0000	5.0000	-3.846%	2	18	-99.000%
2025-10-07	5.2000	5.2000	5.2000	5.2000	-5.455%	1	15	-99.038%
2025-10-06	6.5000	6.5000	5.5000	5.5000	-11.290%	2	15	-99.091%
2025-10-03	6.2000	6.2000	6.2000	6.2000	+8.772%	2	14	-99.194%
2025-10-02	5.7000	5.7000	5.7000	5.7000	0.000%	1	14	-99.123%
2025-10-01	5.7000	5.7000	5.7000	5.7000	+18.750%	2	14	-99.123%
2025-09-22	5.0000	5.0000	4.8000	4.8000	+2.128%	2	13	-98.958%
2025-09-10	4.8000	4.8000	4.7000	4.7000	-32.857%	2	11	-98.936%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+34.615%	1	10	-99.286%
2025-09-02	5.2000	5.2000	5.2000	5.2000	-5.455%	1	10	-99.038%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-3.339%	1	9	-99.091%
2025-08-26	5.6900	5.6900	5.6900	5.6900	-19.859%	1	8	-99.121%
2025-08-15	7.1600	7.1600	7.1000	7.1000	+9.399%	11	8	-99.296%
2025-08-12	6.2500	6.4900	6.2500	6.4900	+8.167%	2	17	-99.230%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-2.755%	10	19	-99.167%
2025-08-07	6.1700	6.1700	6.1700	6.1700	+12.182%	1	9	-99.190%
2025-08-06	6.2000	6.5000	4.9000	5.5000	-29.487%	7	8	-99.091%
2025-07-15	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-99.359%