Dark

F20261218P7.67
F Dec 18 2026 7.67 Put (F261218P00007670)
option OPRA

EOD

May 15, 2025

0.6400+1.587%(+0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.65	0.65	0.64	0.64	+1.587%	22	36,808	0.000%
2025-05-14	0.64	0.67	0.63	0.63	-7.353%	52	36,830	+1.587%
2025-05-13	0.68	0.68	0.68	0.68	0.000%	4	36,878	-5.882%
2025-05-12	0.69	0.69	0.68	0.68	-9.333%	15	36,882	-5.882%
2025-05-09	0.75	0.75	0.75	0.75	-5.063%	10	36,897	-14.667%
2025-05-08	0.77	0.79	0.77	0.79	-4.819%	2	36,892	-18.987%
2025-05-05	0.83	0.83	0.83	0.83	+5.063%	2	36,892	-22.892%
2025-05-02	0.79	0.79	0.79	0.79	-4.819%	2	36,894	-18.987%
2025-04-29	0.83	0.83	0.83	0.83	-7.778%	1	36,895	-22.892%
2025-04-25	0.92	0.92	0.90	0.90	-13.462%	6	36,896	-28.889%
2025-04-17	1.04	1.04	1.04	1.04	+1.961%	1	36,896	-38.462%
2025-04-15	0.94	1.02	0.94	1.02	+9.677%	5	36,896	-37.255%
2025-04-14	1.12	1.12	0.93	0.93	-18.421%	6	36,894	-31.183%
2025-04-11	1.18	1.18	1.14	1.14	+5.556%	8	36,899	-43.860%
2025-04-10	1.00	1.08	1.00	1.08	-22.857%	30	36,895	-40.741%
2025-04-08	1.10	1.41	1.08	1.40	+13.821%	305	36,865	-54.286%
2025-04-07	1.24	1.25	1.10	1.23	+11.818%	93	37,144	-47.967%
2025-04-04	1.09	1.14	1.03	1.10	+23.596%	728	37,235	-41.818%
2025-04-03	0.88	0.89	0.88	0.89	+7.229%	23	37,284	-28.090%
2025-04-02	0.82	0.83	0.80	0.83	+3.750%	18	37,284	-22.892%
2025-04-01	0.80	0.80	0.80	0.80	-2.439%	5	37,284	-20.000%
2025-03-31	0.90	0.90	0.82	0.82	-8.889%	65	37,284	-21.951%
2025-03-28	0.90	0.90	0.90	0.90	+11.111%	40	37,260	-28.889%
2025-03-27	0.87	0.87	0.81	0.81	+8.000%	18	37,280	-20.988%
2025-03-26	0.74	0.76	0.74	0.75	-3.846%	9	37,287	-14.667%
2025-03-25	0.78	0.78	0.78	0.78	+4.000%	1	37,287	-17.949%
2025-03-24	0.78	0.78	0.75	0.75	-6.250%	4	37,287	-14.667%
2025-03-21	0.82	0.82	0.80	0.80	0.000%	4	37,287	-20.000%
2025-03-20	0.84	0.84	0.80	0.80	+1.266%	2	37,289	-20.000%
2025-03-19	0.82	0.84	0.79	0.79	-5.952%	16	37,287	-18.987%
2025-03-17	0.85	0.87	0.83	0.84	-11.579%	8	37,288	-23.810%
2025-03-13	0.94	0.95	0.94	0.95	+4.396%	2	37,288	-32.632%
2025-03-12	0.88	0.91	0.88	0.91	-4.211%	33	37,288	-29.670%
2025-03-11	0.95	0.95	0.95	0.95	+7.955%	9	37,288	-32.632%
2025-03-10	0.80	0.88	0.80	0.88	0.000%	45	37,288	-27.273%
2025-03-07	0.85	0.88	0.85	0.88	-2.222%	4	37,289	-27.273%
2025-03-06	0.95	0.95	0.90	0.90	+3.448%	16	37,289	-28.889%
2025-03-05	0.89	0.89	0.87	0.87	-16.346%	21	37,305	-26.437%
2025-03-04	1.02	1.05	1.02	1.04	+14.286%	4	37,290	-38.462%
2025-02-27	0.89	0.91	0.89	0.91	-1.087%	2	37,286	-29.670%
2025-02-19	0.92	0.92	0.91	0.92	-1.075%	123	37,286	-30.435%
2025-02-18	0.93	0.93	0.93	0.93	0.000%	1	37,403	-31.183%