Dark

FUN20261218C40
FUN Dec 18 2026 40.00 Call (FUN261218C00040000)
option OPRA

EOD

Jul 23, 2026

0.2500-37.500%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3000	0.3000	0.2500	0.2500	-37.500%	2	3,625	0.000%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-20.000%	7	3,625	-37.500%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-23.077%	5	3,632	-50.000%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-27.778%	1	3,632	-61.538%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-14.286%	44	3,632	-72.222%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+7.143%	44	3,676	-76.190%
2026-06-22	0.7500	1.1500	0.7500	0.9800	-32.414%	48	3,632	-74.490%
2026-06-18	1.4000	1.5000	1.4000	1.4500	-6.452%	46	3,629	-82.759%
2026-06-17	1.5000	1.5500	1.5000	1.5500	+29.167%	6	3,629	-83.871%
2026-06-16	1.2500	1.2500	1.2000	1.2000	-7.692%	34	3,629	-79.167%
2026-06-11	1.2000	1.3000	1.2000	1.3000	+8.333%	17	3,600	-80.769%
2026-06-10	1.1000	1.4000	1.1000	1.2000	+26.316%	19	3,599	-79.167%
2026-06-08	0.9500	0.9500	0.9500	0.9500	0.000%	5	3,597	-73.684%
2026-05-27	0.9500	0.9500	0.9500	0.9500	+46.154%	30	3,592	-73.684%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-40.909%	50	3,562	-61.538%
2026-05-15	0.9000	1.1000	0.9000	1.1000	+18.280%	15	3,562	-77.273%
2026-05-14	0.9300	0.9300	0.9300	0.9300	-15.455%	4	3,572	-73.118%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-15.385%	10	3,572	-77.273%
2026-05-07	1.1000	1.3000	1.1000	1.3000	+62.500%	10	3,562	-80.769%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+14.286%	1	3,552	-68.750%
2026-05-01	0.7000	0.7500	0.6600	0.7000	+4.478%	8	3,552	-64.286%
2026-04-30	0.6100	0.6700	0.6100	0.6700	-10.667%	2	3,552	-62.687%
2026-04-27	0.6900	0.7500	0.6900	0.7500	+1.351%	4	3,552	-66.667%
2026-04-24	0.6500	0.7500	0.6500	0.7400	-6.329%	10	3,550	-66.216%
2026-04-23	0.7500	0.8300	0.6700	0.7900	-11.236%	32	3,550	-68.354%
2026-04-22	0.7500	0.8900	0.7500	0.8900	-6.316%	24	3,551	-71.910%
2026-04-10	0.9000	0.9500	0.8500	0.9500	+11.765%	11	3,551	-73.684%
2026-04-09	0.6500	0.8500	0.6500	0.8500	+13.333%	5	3,546	-70.588%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-1.316%	10	3,546	-66.667%
2026-03-31	0.7000	0.7600	0.7000	0.7600	-6.173%	2	3,536	-67.105%
2026-03-30	0.7800	0.8100	0.7800	0.8100	-1.220%	2	3,536	-69.136%
2026-03-25	0.7300	0.8200	0.7300	0.8200	+17.143%	2	3,536	-69.512%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-6.667%	2	3,536	-64.286%
2026-03-13	0.7500	0.7500	0.7500	0.7500	+15.385%	2	3,536	-66.667%
2026-03-10	0.6500	0.7400	0.6100	0.6500	-27.778%	33	3,536	-61.538%
2026-03-06	0.7900	0.9300	0.7700	0.9000	-9.091%	18	3,536	-72.222%
2026-03-05	0.8800	1.0200	0.8700	0.9900	+12.500%	12	3,536	-74.747%
2026-03-04	0.8100	0.9700	0.7300	0.8800	-27.869%	16	3,536	-71.591%
2026-02-19	0.9300	1.2300	0.9300	1.2200	+52.500%	1,963	3,536	-79.508%
2026-02-17	0.8000	0.8000	0.8000	0.8000	-23.810%	5	1,578	-68.750%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,578	-76.190%
2026-01-22	1.0000	1.2000	1.0000	1.2000	+9.091%	6	1,577	-79.167%
2026-01-21	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,574	-77.273%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,573	-75.000%
2025-12-29	0.8000	0.9500	0.8000	0.9500	-11.215%	11	1,572	-73.684%
2025-12-02	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,561	-76.636%
2025-11-28	1.1500	1.1500	1.1500	1.1500	+35.294%	10	1,561	-78.261%
2025-11-19	0.9000	0.9000	0.8500	0.8500	-5.556%	4	1,561	-70.588%
2025-11-17	1.0000	1.0000	0.9000	0.9000	-18.182%	17	1,561	-72.222%
2025-11-14	1.1000	1.1000	1.1000	1.1000	-23.077%	5	1,561	-77.273%
2025-11-12	0.4500	1.5600	0.4500	1.4300	+43.000%	688	1,561	-82.517%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-33.333%	20	877	-75.000%
2025-11-07	1.7500	1.7500	1.5000	1.5000	-6.250%	37	897	-83.333%
2025-11-06	2.0500	2.0500	1.6000	1.6000	-20.000%	11	875	-84.375%
2025-11-05	2.0500	2.0500	2.0000	2.0000	-31.034%	4	872	-87.500%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-30.952%	1	872	-91.379%
2025-10-27	4.0000	4.2000	4.0000	4.2000	+121.053%	6	872	-94.048%
2025-10-13	1.9500	1.9500	1.9000	1.9000	-13.636%	4	872	-86.842%
2025-10-07	2.2000	2.2000	2.2000	2.2000	-25.424%	1	872	-88.636%
2025-10-03	2.9000	2.9500	2.9000	2.9500	+20.408%	2	872	-91.525%
2025-10-01	2.8500	2.8500	2.3000	2.4500	-7.547%	64	872	-89.796%
2025-09-30	2.6600	2.6600	2.5800	2.6500	+10.417%	36	808	-90.566%
2025-09-26	2.3600	2.5100	2.1500	2.4000	-2.439%	704	774	-89.583%
2025-09-23	2.2300	2.4600	2.2300	2.4600	+11.818%	2	119	-89.837%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-20.863%	1	119	-88.636%
2025-09-16	2.7600	2.8600	2.7000	2.7800	-0.714%	6	118	-91.007%
2025-09-15	2.8000	2.8000	2.8000	2.8000	+47.368%	1	116	-91.071%
2025-09-10	2.0000	2.0000	1.9000	1.9000	-26.070%	8	116	-86.842%
2025-09-08	2.5700	2.5700	2.5700	2.5700	+15.247%	1	114	-90.272%
2025-09-02	2.1500	2.2300	2.1500	2.2300	-1.327%	50	115	-88.789%
2025-08-27	2.2100	2.3200	2.1600	2.2600	-15.985%	4	145	-88.938%
2025-08-25	2.6400	2.8200	2.6000	2.6900	+1.509%	14	143	-90.706%
2025-08-21	2.5800	2.6500	2.5800	2.6500	+1.145%	2	138	-90.566%
2025-08-18	2.6000	2.6200	2.6000	2.6200	-20.606%	2	138	-90.458%
2025-08-14	2.8500	3.3000	2.8500	3.3000	+30.435%	3	138	-92.424%
2025-08-12	2.4600	2.5300	2.4600	2.5300	+22.222%	2	135	-90.119%
2025-08-11	1.9800	2.0700	1.9800	2.0700	-3.721%	2	135	-87.923%
2025-08-08	2.4100	2.4200	2.1500	2.1500	-13.655%	4	135	-88.372%
2025-08-07	2.1400	2.5100	2.1400	2.4900	+13.699%	6	135	-89.960%
2025-08-06	2.3500	2.5100	1.7500	2.1900	-51.333%	30	134	-88.584%
2025-07-31	4.3300	4.5000	4.3300	4.5000	-17.431%	2	122	-94.444%
2025-07-29	5.4500	5.4500	5.4500	5.4500	+6.863%	5	122	-95.413%
2025-07-23	5.1000	5.1000	5.1000	5.1000	+10.870%	2	117	-95.098%
2025-07-22	4.6000	4.6000	4.6000	4.6000	+34.503%	1	117	-94.565%
2025-07-17	3.4200	3.4200	3.4200	3.4200	+13.245%	1	117	-92.690%
2025-07-15	3.0000	3.0300	3.0000	3.0200	-20.526%	3	116	-91.722%
2025-07-14	3.4400	3.8000	3.4400	3.8000	-2.062%	16	114	-93.421%
2025-07-11	3.8400	3.8800	3.8400	3.8800	-0.513%	2	98	-93.557%
2025-06-16	3.9000	3.9000	3.9000	3.9000	-9.302%	1	96	-93.590%
2025-06-13	4.3000	4.3000	4.3000	4.3000	-6.522%	2	95	-94.186%
2025-06-12	4.6000	4.6000	4.6000	4.6000	-11.538%	1	94	-94.565%
2025-06-09	5.2000	5.2000	5.2000	5.2000	-2.622%	10	94	-95.192%
2025-06-05	5.4000	5.4000	5.3400	5.3400	-3.261%	10	84	-95.318%
2025-06-03	5.5200	5.5200	5.5200	5.5200	-3.158%	15	78	-95.471%
2025-04-21	5.7000	5.7000	5.7000	5.7000	-7.015%	22	64	-95.614%
2025-04-09	6.1300	6.1300	6.1300	6.1300	-19.342%	1	42	-95.922%
2025-04-02	7.6000	7.6000	7.6000	7.6000	+22.581%	1	41	-96.711%
2025-03-31	6.2000	6.2000	6.2000	6.2000	-19.481%	1	41	-95.968%
2025-03-26	7.7000	7.7000	7.7000	7.7000	+1.316%	1	41	-96.753%
2025-03-25	7.6000	7.6000	7.6000	7.6000	-10.588%	3	40	-96.711%
2025-03-24	8.5000	8.5000	8.5000	8.5000	+23.188%	39	40	-97.059%
2025-03-18	6.9000	6.9000	6.9000	6.9000	-11.538%	3	6	-96.377%
2025-03-14	7.8000	7.8000	7.8000	7.8000	+6.849%	6	6	-96.795%
2025-03-10	7.3000	7.3000	7.3000	7.3000	-2.667%	1	3	-96.575%
2025-03-07	7.5000	7.5000	7.5000	7.5000	-12.993%	2	2	-96.667%
2025-03-06	8.6200	8.6200	8.6200	8.6200	0.000%	1	1	-97.100%