Dark

F20261218C14.67
F Dec 18 2026 14.67 Call (F261218C00014670)
option OPRA

EOD

May 15, 2025

0.5900+13.462%(+0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.58	0.60	0.56	0.59	+13.462%	22	9,024	0.000%
2025-05-14	0.52	0.52	0.52	0.52	-10.345%	3	9,007	+13.462%
2025-05-13	0.53	0.58	0.53	0.58	+9.434%	82	9,010	+1.724%
2025-05-12	0.54	0.54	0.53	0.53	-3.636%	2	9,009	+11.321%
2025-05-09	0.50	0.55	0.50	0.55	+10.000%	6	9,009	+7.273%
2025-05-08	0.54	0.54	0.50	0.50	+4.167%	4	9,007	+18.000%
2025-05-07	0.54	0.54	0.48	0.48	0.000%	22	9,006	+22.917%
2025-05-06	0.54	0.54	0.48	0.48	-9.434%	13	9,005	+22.917%
2025-05-02	0.50	0.55	0.50	0.53	+10.417%	202	9,005	+11.321%
2025-05-01	0.48	0.48	0.48	0.48	-4.000%	4	9,070	+22.917%
2025-04-30	0.50	0.50	0.50	0.50	+2.041%	1	9,070	+18.000%
2025-04-29	0.49	0.49	0.49	0.49	+6.522%	1	9,070	+20.408%
2025-04-28	0.45	0.52	0.45	0.46	-2.128%	22	9,070	+28.261%
2025-04-25	0.47	0.47	0.47	0.47	+2.174%	2	9,060	+25.532%
2025-04-24	0.49	0.50	0.46	0.46	+2.222%	84	9,059	+28.261%
2025-04-23	0.44	0.46	0.44	0.45	0.000%	18	9,009	+31.111%
2025-04-22	0.39	0.48	0.39	0.45	+12.500%	26	9,020	+31.111%
2025-04-21	0.41	0.41	0.40	0.40	-14.894%	16	9,021	+47.500%
2025-04-17	0.46	0.47	0.42	0.47	+17.500%	14	9,016	+25.532%
2025-04-16	0.40	0.40	0.40	0.40	+5.263%	20	9,016	+47.500%
2025-04-15	0.52	0.52	0.36	0.38	+5.556%	27	9,016	+55.263%
2025-04-14	0.36	0.36	0.36	0.36	-12.195%	10	9,017	+63.889%
2025-04-11	0.47	0.47	0.41	0.41	0.000%	6	9,011	+43.902%
2025-04-10	0.34	0.41	0.32	0.41	-8.889%	131	9,011	+43.902%
2025-04-09	0.36	0.45	0.30	0.45	+32.353%	80	9,131	+31.111%
2025-04-08	0.39	0.42	0.34	0.34	-15.000%	233	9,144	+73.529%
2025-04-07	0.42	0.47	0.37	0.40	-16.667%	1,068	8,938	+47.500%
2025-04-04	0.42	0.50	0.31	0.48	+14.286%	1,222	8,364	+22.917%
2025-04-03	0.55	0.55	0.42	0.42	-23.636%	33	8,221	+40.476%
2025-04-02	0.44	0.56	0.44	0.55	+10.000%	20	8,217	+7.273%
2025-04-01	0.52	0.52	0.50	0.50	0.000%	23	8,202	+18.000%
2025-03-31	0.46	0.50	0.46	0.50	+16.279%	30	8,204	+18.000%
2025-03-28	0.44	0.44	0.43	0.43	-10.417%	108	8,203	+37.209%
2025-03-27	0.51	0.52	0.45	0.48	-7.692%	16	8,202	+22.917%
2025-03-26	0.53	0.54	0.50	0.52	+1.961%	48	8,189	+13.462%
2025-03-25	0.51	0.52	0.48	0.51	-1.923%	54	8,228	+15.686%
2025-03-24	0.49	0.52	0.49	0.52	+6.122%	15	8,242	+13.462%
2025-03-21	0.50	0.50	0.49	0.49	+2.083%	6	8,242	+20.408%
2025-03-20	0.49	0.49	0.48	0.48	-4.000%	7	8,239	+22.917%
2025-03-18	0.50	0.50	0.50	0.50	+4.167%	1	8,239	+18.000%
2025-03-17	0.49	0.50	0.47	0.48	+4.348%	26	8,239	+22.917%
2025-03-14	0.48	0.50	0.46	0.46	+2.222%	1,806	8,233	+28.261%
2025-03-13	0.52	0.52	0.45	0.45	-2.174%	22	7,829	+31.111%
2025-03-12	0.48	0.48	0.43	0.46	-11.538%	60	7,829	+28.261%
2025-03-11	0.49	0.53	0.45	0.52	-3.704%	647	7,814	+13.462%
2025-03-10	0.55	0.58	0.48	0.54	+8.000%	1,326	7,333	+9.259%
2025-03-07	0.50	0.52	0.50	0.50	+6.383%	248	6,874	+18.000%
2025-03-06	0.46	0.50	0.44	0.47	+2.174%	60	6,829	+25.532%
2025-03-05	0.46	0.56	0.42	0.46	+17.949%	79	6,864	+28.261%
2025-03-04	0.35	0.39	0.35	0.39	-9.302%	35	6,864	+51.282%
2025-03-03	0.47	0.49	0.43	0.43	-2.273%	236	6,858	+37.209%
2025-02-28	0.43	0.47	0.42	0.44	+10.000%	930	6,684	+34.091%
2025-02-27	0.42	0.44	0.40	0.40	-6.977%	629	6,483	+47.500%
2025-02-26	0.44	0.44	0.43	0.43	+4.878%	401	6,145	+37.209%
2025-02-25	0.41	0.41	0.41	0.41	-8.889%	1	6,144	+43.902%
2025-02-24	0.39	0.45	0.39	0.45	+15.385%	15	6,145	+31.111%
2025-02-21	0.43	0.43	0.39	0.39	-13.333%	34	6,158	+51.282%
2025-02-20	0.47	0.47	0.43	0.45	-6.250%	8	6,144	+31.111%
2025-02-19	0.40	0.48	0.40	0.48	+14.286%	10	6,142	+22.917%
2025-02-18	0.45	0.45	0.42	0.42	0.000%	21	6,143	+40.476%