Dark

A20230120C150
A Jan 20 2023 150.00 Call (A230120C00150000)
option OPRA

Expired

Jan 20, 2023

5.65+56.944%(+2.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	5.29	5.65	2.70	5.65	+56.944%	21	577	0.000%
2023-01-19	4.71	4.71	3.50	3.60	-14.286%	34	577	+56.944%
2023-01-18	4.20	4.20	4.20	4.20	-35.185%	1	603	+34.524%
2023-01-17	7.15	7.15	6.28	6.48	-25.517%	5	603	-12.809%
2023-01-12	8.75	8.75	8.70	8.70	+14.474%	2	607	-35.057%
2023-01-11	7.30	7.60	7.30	7.60	+15.152%	25	609	-25.658%
2023-01-10	5.00	6.60	5.00	6.60	+195.964%	50	609	-14.394%
2023-01-09	3.31	3.31	2.15	2.23	-15.849%	14	572	+153.363%
2023-01-06	1.65	2.65	1.65	2.65	-30.263%	43	579	+113.208%
2023-01-05	3.80	3.80	3.80	3.80	-19.149%	1	574	+48.684%
2023-01-04	5.55	5.55	4.10	4.70	+30.556%	35	574	+20.213%
2023-01-03	3.99	3.99	3.60	3.60	+2.857%	24	585	+56.944%
2022-12-30	3.50	3.50	3.50	3.50	-32.692%	1	571	+61.429%
2022-12-29	4.50	5.20	4.50	5.20	+44.444%	13	571	+8.654%
2022-12-22	3.63	3.63	3.60	3.60	-21.739%	13	566	+56.944%
2022-12-21	4.40	4.60	4.40	4.60	+17.949%	4	554	+22.826%
2022-12-20	3.90	4.13	3.90	3.90	-1.763%	4	550	+44.872%
2022-12-19	4.50	4.50	3.97	3.97	-15.532%	4	547	+42.317%
2022-12-16	4.60	4.75	4.60	4.70	-22.442%	8	546	+20.213%
2022-12-15	6.30	6.30	6.06	6.06	-33.186%	3	544	-6.766%
2022-12-14	9.07	9.07	9.07	9.07	-15.234%	50	541	-37.707%
2022-12-13	11.95	12.11	10.00	10.70	+9.519%	98	571	-47.196%
2022-12-12	8.55	9.77	8.55	9.77	-3.267%	32	645	-42.170%
2022-12-08	10.10	10.10	10.10	10.10	+18.824%	2	644	-44.059%
2022-12-07	8.50	8.50	8.50	8.50	+30.769%	10	646	-33.529%
2022-12-06	7.38	7.38	6.50	6.50	-14.474%	17	646	-13.077%
2022-12-05	8.11	8.11	7.50	7.60	-27.619%	15	652	-25.658%
2022-12-01	10.00	10.60	9.60	10.50	+18.377%	9	662	-46.190%
2022-11-30	6.80	8.87	6.80	8.87	+19.703%	2	664	-36.302%
2022-11-29	7.42	7.42	7.41	7.41	-17.667%	3	665	-23.752%
2022-11-28	9.00	9.00	9.00	9.00	-18.919%	1	665	-37.222%
2022-11-25	10.77	11.10	10.77	11.10	+4.128%	2	665	-49.099%
2022-11-23	10.60	10.66	10.60	10.66	+3.495%	2	666	-46.998%
2022-11-22	10.10	11.80	9.95	10.30	+96.941%	20	666	-45.146%
2022-11-21	5.70	6.15	5.23	5.23	-4.909%	55	668	+8.031%
2022-11-18	5.50	5.50	5.50	5.50	+2.612%	2	665	+2.727%
2022-11-17	5.36	5.36	5.36	5.36	-17.538%	22	665	+5.410%
2022-11-16	6.50	6.50	6.50	6.50	-13.333%	5	643	-13.077%
2022-11-15	7.50	7.50	7.50	7.50	+11.773%	6	643	-24.667%
2022-11-14	7.90	8.05	6.71	6.71	-17.971%	35	637	-15.797%
2022-11-11	7.65	8.18	7.62	8.18	+29.841%	7	628	-30.929%
2022-11-10	5.70	6.30	5.70	6.30	+53.659%	15	632	-10.317%
2022-11-08	4.10	4.10	4.10	4.10	+32.686%	2	633	+37.805%
2022-11-07	3.04	3.09	3.04	3.09	+14.444%	6	633	+82.848%
2022-11-04	2.70	2.70	2.70	2.70	-35.714%	7	627	+109.259%
2022-10-28	4.20	4.20	4.20	4.20	+13.514%	3	620	+34.524%
2022-10-27	3.70	3.70	3.70	3.70	+43.969%	8	619	+52.703%
2022-10-24	2.54	2.57	2.54	2.57	-32.368%	2	611	+119.844%
2022-10-18	3.69	3.80	3.61	3.80	+33.333%	8	611	+48.684%
2022-10-17	2.50	2.85	2.50	2.85	+33.803%	23	611	+98.246%
2022-10-14	2.13	2.13	2.13	2.13	+22.414%	2	591	+165.258%
2022-10-13	1.74	1.74	1.74	1.74	-52.329%	1	591	+224.713%
2022-10-06	3.65	3.65	3.65	3.65	-2.145%	1	591	+54.795%
2022-10-05	3.73	3.73	3.73	3.73	+26.441%	2	592	+51.475%
2022-10-04	2.62	2.95	2.62	2.95	+64.804%	6	590	+91.525%
2022-09-27	1.79	1.79	1.79	1.79	-42.258%	5	594	+215.642%
2022-09-16	3.10	3.10	3.10	3.10	-29.545%	1	589	+82.258%
2022-09-14	4.40	4.40	4.40	4.40	+41.935%	1	590	+28.409%
2022-09-06	3.10	3.10	3.10	3.10	+13.971%	5	589	+82.258%
2022-09-01	2.72	2.72	2.72	2.72	-42.373%	1	589	+107.721%
2022-08-25	4.72	4.72	4.72	4.72	+2.609%	5	590	+19.703%
2022-08-24	4.60	4.60	4.60	4.60	-3.564%	7	585	+22.826%
2022-08-23	4.77	4.77	4.77	4.77	-11.667%	5	578	+18.449%
2022-08-22	5.40	5.40	5.40	5.40	-21.739%	5	583	+4.630%
2022-08-18	7.15	7.15	6.90	6.90	-19.767%	51	578	-18.116%
2022-08-17	7.90	10.03	7.90	8.60	+75.510%	11	527	-34.302%
2022-08-16	4.90	4.90	4.90	4.90	-4.110%	1	531	+15.306%
2022-08-15	5.20	5.20	5.11	5.11	-7.091%	35	530	+10.568%
2022-08-05	5.50	5.50	5.50	5.50	+1.852%	15	530	+2.727%
2022-08-02	5.30	5.40	5.30	5.40	-3.226%	19	515	+4.630%
2022-07-29	5.50	5.58	5.50	5.58	+64.118%	3	515	+1.254%
2022-07-22	3.40	3.40	3.40	3.40	+112.500%	35	515	+66.176%
2022-07-18	1.60	1.60	1.60	1.60	-18.367%	1	480	+253.125%
2022-07-15	1.96	1.96	1.96	1.96	-10.909%	1	479	+188.265%
2022-07-05	2.20	2.20	2.20	2.20	-4.348%	2	478	+156.818%
2022-06-28	2.30	2.30	2.30	2.30	+9.524%	3	478	+145.652%
2022-06-23	2.10	2.10	2.10	2.10	-16.000%	2	478	+169.048%
2022-06-17	2.50	2.50	2.50	2.50	+11.111%	2	478	+126.000%
2022-06-16	2.25	2.25	2.25	2.25	-18.182%	6	478	+151.111%
2022-06-15	2.60	2.75	2.45	2.75	-6.143%	8	478	+105.455%
2022-06-13	2.85	2.93	2.85	2.93	-22.895%	2	472	+92.833%
2022-06-10	3.80	3.80	3.80	3.80	-28.302%	32	473	+48.684%
2022-06-03	5.30	5.30	5.30	5.30	+4.331%	6	441	+6.604%
2022-06-02	5.15	5.15	5.08	5.08	+8.085%	4	441	+11.220%
2022-05-31	4.70	4.70	4.70	4.70	-17.544%	2	437	+20.213%
2022-05-27	5.70	5.70	5.70	5.70	+1.786%	1	436	-0.877%
2022-05-24	5.55	5.60	5.50	5.60	+14.286%	39	436	+0.893%
2022-05-20	4.90	5.10	4.82	4.90	+16.667%	141	402	+15.306%
2022-05-16	4.20	4.20	4.20	4.20	+5.000%	1	311	+34.524%
2022-05-13	3.90	4.00	3.90	4.00	-8.467%	33	310	+41.250%
2022-05-03	4.37	4.37	4.37	4.37	+18.108%	3	278	+29.291%
2022-04-29	3.70	3.70	3.70	3.70	+5.714%	1	278	+52.703%
2022-04-27	3.50	3.50	3.50	3.50	-20.455%	1	278	+61.429%
2022-04-22	4.40	4.40	4.40	4.40	-25.424%	2	277	+28.409%
2022-04-21	5.90	5.90	5.90	5.90	+9.259%	1	277	-4.237%
2022-04-18	5.40	5.40	5.40	5.40	+5.882%	1	277	+4.630%
2022-04-14	5.30	5.30	5.10	5.10	-12.069%	2	277	+10.784%
2022-04-13	5.70	5.80	5.60	5.80	+7.407%	27	277	-2.586%
2022-04-12	6.90	6.90	5.40	5.40	-28.000%	5	250	+4.630%
2022-04-11	7.30	7.50	7.30	7.50	-6.832%	9	250	-24.667%
2022-03-25	8.05	8.05	8.05	8.05	-19.500%	1	241	-29.814%
2022-03-22	9.60	10.00	9.10	10.00	+4.167%	345	242	-43.500%
2022-03-21	9.60	9.60	9.60	9.60	+5.495%	1	72	-41.146%
2022-03-16	9.10	9.10	9.10	9.10	+31.884%	8	72	-37.912%
2022-03-14	6.90	6.90	6.90	6.90	-22.991%	2	75	-18.116%
2022-03-10	8.96	8.96	8.96	8.96	-3.656%	1	75	-36.942%
2022-03-03	9.30	9.30	9.30	9.30	+3.911%	1	74	-39.247%
2022-02-22	8.95	8.95	8.95	8.95	-6.184%	1	74	-36.872%
2022-02-15	9.54	9.54	9.54	9.54	-13.273%	1	74	-40.776%
2022-02-14	11.00	11.00	11.00	11.00	+7.843%	10	73	-48.636%
2022-02-11	10.50	10.50	10.20	10.20	-27.143%	2	63	-44.608%
2022-02-04	13.70	14.00	13.70	14.00	+45.833%	8	62	-59.643%
2022-01-24	9.60	9.60	9.60	9.60	-24.409%	2	55	-41.146%
2022-01-20	13.20	13.20	12.70	12.70	-4.511%	2	56	-55.512%
2022-01-19	13.90	13.90	13.30	13.30	-6.993%	2	54	-57.519%
2022-01-14	14.30	14.30	14.30	14.30	-18.286%	5	48	-60.490%
2022-01-12	17.50	17.50	17.50	17.50	+18.243%	3	48	-67.714%
2022-01-11	14.80	14.80	14.80	14.80	-7.500%	4	45	-61.824%
2022-01-07	16.20	16.50	16.00	16.00	-16.883%	8	45	-64.688%
2021-12-17	19.25	19.25	19.25	19.25	+0.785%	1	45	-70.649%
2021-12-15	19.10	19.10	19.10	19.10	-4.500%	8	45	-70.419%
2021-12-14	20.00	20.00	20.00	20.00	-9.502%	1	45	-71.750%
2021-12-07	21.10	22.10	21.10	22.10	-13.604%	4	44	-74.434%
2021-11-15	26.20	26.20	25.58	25.58	+1.107%	6	44	-77.912%
2021-11-11	25.30	25.30	25.30	25.30	+5.023%	1	44	-77.668%
2021-11-10	24.10	24.10	24.09	24.09	+4.286%	6	44	-76.546%
2021-11-08	23.20	23.20	23.10	23.10	+6.207%	6	41	-75.541%
2021-11-05	21.75	21.75	21.75	21.75	+5.583%	3	41	-74.023%
2021-10-27	20.60	20.60	20.60	20.60	-7.207%	3	41	-72.573%
2021-10-20	22.00	22.20	22.00	22.20	+1.370%	3	38	-74.550%
2021-10-19	21.90	21.90	21.90	21.90	+6.829%	2	38	-74.201%
2021-10-18	20.50	20.50	20.50	20.50	+9.626%	1	38	-72.439%
2021-10-11	19.70	19.70	18.70	18.70	-24.291%	5	39	-69.786%
2021-09-30	24.70	24.70	24.70	24.70	-25.445%	1	38	-77.126%
2021-09-13	33.13	33.13	33.13	33.13	-15.764%	5	38	-82.946%
2021-09-03	39.33	39.33	39.33	39.33	+12.693%	2	42	-85.634%
2021-08-27	34.80	34.90	34.80	34.90	-2.241%	20	42	-83.811%
2021-08-26	36.00	36.00	35.70	35.70	+13.333%	2	42	-84.174%
2021-08-20	31.90	31.90	31.50	31.50	+37.675%	20	42	-82.063%
2021-08-10	22.60	22.88	22.60	22.88	+10.000%	2	32	-75.306%
2021-08-04	20.80	20.80	20.80	20.80	+2.970%	2	31	-72.837%
2021-07-30	20.20	20.20	20.20	20.20	+39.310%	1	19	-72.030%
2021-07-06	14.50	14.50	14.50	14.50	-3.333%	1	19	-61.034%
2021-06-14	15.00	15.00	15.00	15.00	+43.130%	1	19	-62.333%
2021-05-25	10.48	10.48	10.48	10.48	-1.132%	2	0	-46.088%
2021-05-21	10.60	10.60	10.60	10.60	+16.484%	1	0	-46.698%
2021-05-18	9.10	9.10	9.10	9.10	-4.211%	1	0	-37.912%
2021-05-17	9.50	9.50	9.50	9.50	-6.863%	2	0	-40.526%
2021-05-11	10.20	10.20	10.20	10.20	+8.280%	1	0	-44.608%
2021-03-03	9.28	9.42	9.25	9.42	-11.963%	16	0	-40.021%
2021-02-23	10.70	10.70	10.70	10.70	-9.322%	2	0	-47.196%
2021-01-22	11.80	11.80	11.80	11.80	-5.600%	2	0	-52.119%
2021-01-21	12.50	12.50	12.50	12.50	+27.162%	1	0	-54.800%
2021-01-06	9.10	10.12	9.10	9.83	+134.048%	16	0	-42.523%
2020-10-07	4.20	4.20	4.20	4.20	+48.410%	2	0	+34.524%
2020-10-06	2.84	2.84	2.83	2.83	0.000%	2	0	+99.647%