Dark

F20261218P9.67
F Dec 18 2026 9.67 Put (F261218P00009670)
option OPRA

EOD

May 16, 2025

1.27-5.224%(-0.07)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.30	1.30	1.27	1.27	-5.224%	42	33,613	0.000%
2025-05-14	1.31	1.54	1.31	1.34	-1.471%	111	33,614	-5.224%
2025-05-13	1.33	1.36	1.33	1.36	+0.741%	3,400	33,520	-6.618%
2025-05-12	1.40	1.40	1.35	1.35	-9.396%	52	31,245	-5.926%
2025-05-09	1.51	1.51	1.49	1.49	-5.696%	22	31,247	-14.765%
2025-05-08	1.58	1.58	1.58	1.58	+5.333%	102	31,246	-19.620%
2025-05-06	1.46	1.55	1.45	1.50	-9.639%	3,518	31,347	-15.333%
2025-05-05	1.64	1.66	1.63	1.66	+7.097%	5,015	33,947	-23.494%
2025-05-02	1.55	1.55	1.55	1.55	-4.321%	10	28,942	-18.065%
2025-05-01	1.62	1.62	1.62	1.62	-4.706%	5	28,942	-21.605%
2025-04-29	1.71	1.71	1.70	1.70	+3.030%	124	28,947	-25.294%
2025-04-24	1.69	1.69	1.65	1.65	-8.840%	11	29,071	-23.030%
2025-04-23	1.83	1.83	1.75	1.81	-6.701%	34	29,070	-29.834%
2025-04-22	1.89	1.97	1.89	1.94	-3.000%	6	29,099	-34.536%
2025-04-21	1.95	2.00	1.94	2.00	+3.093%	3	29,101	-36.500%
2025-04-15	1.91	1.94	1.90	1.94	0.000%	15	29,100	-34.536%
2025-04-14	1.94	1.94	1.94	1.94	-9.767%	2	29,085	-34.536%
2025-04-11	2.17	2.17	2.05	2.15	-4.018%	188	29,087	-40.930%
2025-04-10	2.24	2.24	2.24	2.24	+10.345%	1	29,114	-43.304%
2025-04-09	2.45	2.50	1.95	2.03	-13.983%	11	29,113	-37.438%
2025-04-08	2.01	2.36	2.01	2.36	+9.767%	14	29,120	-46.186%
2025-04-07	2.00	2.25	2.00	2.15	+9.694%	19	29,120	-40.930%
2025-04-04	2.10	2.10	1.96	1.96	+8.287%	44	29,106	-35.204%
2025-04-03	1.81	1.81	1.81	1.81	+9.036%	15	29,116	-29.834%
2025-04-02	1.66	1.66	1.66	1.66	-1.775%	5	29,101	-23.494%
2025-04-01	1.62	1.69	1.62	1.69	+3.049%	21	29,096	-24.852%
2025-03-31	1.80	1.80	1.64	1.64	-7.865%	4	29,076	-22.561%
2025-03-28	1.74	1.78	1.74	1.78	+11.250%	182	29,076	-28.652%
2025-03-27	1.60	1.60	1.60	1.60	+3.896%	1	28,986	-20.625%
2025-03-24	1.54	1.54	1.54	1.54	-6.098%	1	28,986	-17.532%
2025-03-19	1.64	1.64	1.64	1.64	-2.959%	50	28,986	-22.561%
2025-03-17	1.69	1.69	1.69	1.69	-5.587%	25	29,036	-24.852%
2025-03-14	1.79	1.79	1.79	1.79	-3.763%	2	29,061	-29.050%
2025-03-13	1.86	1.86	1.86	1.86	+7.514%	5	29,066	-31.720%
2025-03-11	1.90	1.90	1.73	1.73	0.000%	2	29,066	-26.590%
2025-03-10	1.71	1.73	1.71	1.73	-0.575%	13	29,066	-26.590%
2025-03-07	1.74	1.74	1.74	1.74	-6.952%	2	29,079	-27.011%
2025-03-06	1.87	1.87	1.87	1.87	-1.579%	14	28,492	-32.086%
2025-03-05	1.90	1.90	1.90	1.90	-7.317%	600	28,492	-33.158%
2025-03-04	2.05	2.05	2.05	2.05	+17.816%	20	28,492	-38.049%
2025-03-03	1.75	1.75	1.74	1.74	-3.333%	2	28,512	-27.011%
2025-02-28	1.80	1.80	1.80	1.80	-3.743%	2	28,510	-29.444%
2025-02-25	1.82	1.87	1.82	1.87	-0.532%	2	28,511	-32.086%
2025-02-20	1.91	1.91	1.88	1.88	+1.622%	2	28,511	-32.447%
2025-02-19	1.92	1.92	1.85	1.85	-3.646%	5	28,513	-31.351%
2025-02-18	1.85	1.92	1.85	1.92	0.000%	2	28,513	-33.854%