Dark

BUD20260116C50
BUD Jan 16 2026 50.00 Call (BUD260116C00050000)
option OPRA

EOD

May 12, 2025

16.40-15.897%(-3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	16.40	16.40	16.40	16.40	-15.897%	3	538	0.000%
2025-05-09	19.50	19.50	19.50	19.50	+18.182%	8	538	-15.897%
2025-04-25	16.50	16.50	16.50	16.50	-6.250%	6	538	-0.606%
2025-04-24	17.60	17.60	17.60	17.60	+1.149%	39	538	-6.818%
2025-04-23	17.60	17.60	17.40	17.40	+2.473%	5	571	-5.747%
2025-04-21	16.98	16.98	16.98	16.98	-1.279%	1	571	-3.416%
2025-04-17	17.20	17.20	17.20	17.20	+6.173%	73	571	-4.651%
2025-04-16	16.20	16.20	16.20	16.20	+10.129%	10	571	+1.235%
2025-04-14	14.71	14.71	14.71	14.71	+12.893%	1	576	+11.489%
2025-04-10	13.03	13.03	13.03	13.03	-1.288%	2	577	+25.863%
2025-04-04	13.20	13.20	13.20	13.20	-1.493%	2	579	+24.242%
2025-03-31	13.40	13.40	13.40	13.40	-6.944%	1	580	+22.388%
2025-03-28	14.40	14.40	14.40	14.40	+7.463%	6	580	+13.889%
2025-03-24	13.45	13.45	13.40	13.40	-7.777%	5	582	+22.388%
2025-03-20	14.53	14.53	14.53	14.53	+2.324%	2	586	+12.870%
2025-03-12	14.13	14.20	14.13	14.20	-2.069%	5	588	+15.493%
2025-03-11	14.50	14.50	14.50	14.50	-5.229%	1	593	+13.103%
2025-03-10	15.30	15.30	15.30	15.30	+2.000%	1	593	+7.190%
2025-03-07	15.00	15.00	15.00	15.00	+4.384%	2	594	+9.333%
2025-03-06	14.37	14.37	14.37	14.37	+6.052%	1	595	+14.127%
2025-03-04	13.60	13.60	13.55	13.55	+12.448%	6	595	+21.033%
2025-02-27	12.05	12.05	12.05	12.05	+7.398%	1	601	+36.100%
2025-02-26	11.90	12.00	11.22	11.22	+31.382%	23	601	+46.168%
2025-02-25	8.54	8.54	8.54	8.54	+1.065%	1	622	+92.037%
2025-02-24	7.70	8.45	7.70	8.45	+16.391%	7	622	+94.083%
2025-02-20	7.16	7.26	7.16	7.26	-0.548%	5	626	+125.895%
2025-02-14	7.37	7.60	7.30	7.30	-1.351%	34	637	+124.658%
2025-02-13	7.20	7.40	7.20	7.40	+10.119%	8	640	+121.622%
2025-02-12	6.70	6.80	6.00	6.72	+20.000%	12	640	+144.048%
2025-02-11	5.60	5.60	5.60	5.60	0.000%	2	649	+192.857%
2025-02-10	5.60	5.60	5.60	5.60	0.000%	1	649	+192.857%
2025-02-07	5.80	5.80	5.60	5.60	+1.818%	20	649	+192.857%
2025-02-06	5.50	5.60	5.50	5.50	+10.220%	10	655	+198.182%
2025-02-05	4.99	4.99	4.99	4.99	+3.958%	3	656	+228.657%
2025-02-04	4.80	4.80	4.80	4.80	-2.637%	6	655	+241.667%
2025-02-03	4.50	4.93	4.50	4.93	-10.364%	7	661	+232.657%
2025-01-30	5.50	5.50	5.50	5.50	+6.383%	4	666	+198.182%
2025-01-28	5.17	5.17	5.17	5.17	-5.484%	1	666	+217.215%
2025-01-27	5.00	5.50	5.00	5.47	+11.633%	131	666	+199.817%
2025-01-24	4.90	4.90	4.90	4.90	+6.754%	16	728	+234.694%
2025-01-23	4.59	4.59	4.59	4.59	+2.000%	1	728	+257.298%
2025-01-22	4.40	4.50	4.40	4.50	-2.174%	2	727	+264.444%
2025-01-21	4.60	4.60	4.60	4.60	+2.222%	4	727	+256.522%
2025-01-17	4.60	4.60	4.50	4.50	+12.500%	36	726	+264.444%
2025-01-15	4.10	4.10	3.89	4.00	-1.961%	29	726	+310.000%
2025-01-14	4.10	4.10	3.98	4.08	+2.000%	15	714	+301.961%
2025-01-13	4.00	4.00	4.00	4.00	+2.564%	10	708	+310.000%
2025-01-10	5.00	5.00	3.80	3.90	-23.529%	130	708	+320.513%
2025-01-08	5.10	5.10	5.10	5.10	-3.774%	5	743	+221.569%
2025-01-07	5.80	5.80	5.30	5.30	-1.852%	20	743	+209.434%
2025-01-06	5.30	5.50	5.30	5.40	+1.887%	9	743	+203.704%
2025-01-03	5.50	5.50	5.20	5.30	-9.091%	82	741	+209.434%
2024-12-31	5.80	5.83	5.80	5.83	+0.517%	10	712	+181.304%
2024-12-30	5.80	5.80	5.80	5.80	0.000%	1	712	+182.759%
2024-12-27	5.80	5.80	5.80	5.80	-3.333%	4	712	+182.759%
2024-12-26	6.00	6.00	6.00	6.00	-1.800%	6	710	+173.333%
2024-12-24	6.11	6.11	6.11	6.11	+5.345%	3	710	+168.412%
2024-12-23	5.84	5.84	5.80	5.80	-3.333%	6	710	+182.759%
2024-12-20	6.04	6.04	6.00	6.00	-0.332%	7	710	+173.333%
2024-12-19	6.02	6.02	6.02	6.02	-5.938%	10	706	+172.425%
2024-12-18	6.70	6.70	6.40	6.40	-7.514%	17	696	+156.250%
2024-12-17	7.20	7.20	6.92	6.92	-9.661%	7	696	+136.994%
2024-12-16	7.80	7.80	7.66	7.66	-6.127%	7	703	+114.099%
2024-12-13	8.16	8.16	8.16	8.16	+2.000%	4	703	+100.980%
2024-12-12	8.20	8.20	8.00	8.00	+8.992%	4	705	+105.000%
2024-12-11	7.34	7.34	7.34	7.34	-5.897%	1	703	+123.433%
2024-12-10	7.80	7.80	7.80	7.80	-1.266%	1	704	+110.256%
2024-12-09	7.90	7.90	7.90	7.90	+0.765%	1	705	+107.595%
2024-12-06	7.84	7.84	7.84	7.84	-1.508%	2	704	+109.184%
2024-12-05	7.96	7.96	7.96	7.96	+2.051%	1	705	+106.030%
2024-12-04	7.80	7.80	7.70	7.80	-11.464%	9	706	+110.256%
2024-12-03	8.30	8.81	8.30	8.81	+7.439%	10	712	+86.152%
2024-12-02	8.10	8.20	8.10	8.20	0.000%	6	708	+100.000%
2024-11-29	8.20	8.20	8.20	8.20	-12.299%	18	714	+100.000%
2024-11-25	9.35	9.35	9.35	9.35	-0.107%	16	723	+75.401%
2024-11-22	9.13	9.36	9.13	9.36	+4.000%	18	739	+75.214%
2024-11-21	9.20	9.20	9.00	9.00	-13.545%	5	746	+82.222%
2024-11-18	10.41	10.41	10.41	10.41	-0.478%	1	747	+57.541%
2024-11-15	10.46	10.46	10.46	10.46	+5.657%	12	748	+56.788%
2024-11-13	9.90	9.90	9.90	9.90	-10.811%	1	742	+65.657%
2024-11-06	11.10	11.10	11.10	11.10	-13.953%	9	743	+47.748%
2024-10-31	13.10	13.10	12.90	12.90	-22.289%	10	734	+27.132%
2024-10-24	16.60	16.60	16.60	16.60	-7.778%	10	724	-1.205%
2024-10-15	18.00	18.00	18.00	18.00	+5.882%	1	734	-8.889%
2024-10-10	17.00	17.00	17.00	17.00	-10.526%	1	735	-3.529%
2024-09-27	19.00	19.00	19.00	19.00	+18.012%	10	736	-13.684%
2024-09-25	16.10	16.10	16.10	16.10	-10.306%	1	741	+1.863%
2024-09-17	17.95	17.95	17.95	17.95	-0.278%	1	742	-8.635%
2024-09-13	18.00	18.00	18.00	18.00	+10.429%	8	741	-8.889%
2024-09-05	16.30	16.30	16.30	16.30	+2.516%	32	745	+0.613%
2024-09-04	15.90	15.90	15.90	15.90	+6.711%	1	745	+3.145%
2024-09-03	14.90	14.90	14.90	14.90	+8.759%	33	746	+10.067%
2024-07-31	13.70	13.70	13.70	13.70	-6.164%	10	713	+19.708%
2024-07-25	14.60	14.60	14.60	14.60	-26.263%	3	703	+12.329%
2024-05-15	19.80	19.80	19.80	19.80	+2.062%	47	706	-17.172%
2024-05-14	19.40	19.41	19.40	19.40	+35.664%	119	706	-15.464%
2024-04-26	14.30	14.30	14.30	14.30	-4.027%	2	761	+14.685%
2024-03-26	14.90	14.90	14.90	14.90	-3.184%	81	761	+10.067%
2024-03-14	15.39	15.39	15.39	15.39	-14.972%	5	680	+6.563%
2024-03-13	18.10	18.10	18.10	18.10	+10.501%	75	683	-9.392%
2024-03-08	16.38	16.38	16.38	16.38	+12.192%	196	683	+0.122%
2024-03-05	14.60	14.60	14.60	14.60	-0.680%	217	585	+12.329%
2024-03-01	14.70	14.70	14.70	14.70	-2.000%	170	368	+11.565%
2024-02-29	15.27	15.40	15.00	15.00	-14.040%	205	283	+9.333%
2024-02-23	17.45	17.45	17.45	17.45	-8.639%	2	78	-6.017%
2024-02-08	19.10	19.10	19.10	19.10	+15.758%	37	77	-14.136%
2024-02-06	16.50	16.50	16.50	16.50	-8.940%	24	40	-0.606%
2023-12-19	18.00	18.12	18.00	18.12	+2.955%	2	16	-9.492%
2023-12-18	17.60	17.60	17.60	17.60	+0.285%	2	15	-6.818%
2023-11-20	17.55	17.55	17.55	17.55	+12.862%	1	13	-6.553%
2023-11-10	15.55	15.55	15.55	15.55	+6.143%	1	12	+5.466%
2023-11-01	14.65	14.65	14.65	14.65	+5.018%	5	12	+11.945%
2023-10-31	13.93	13.95	13.93	13.95	+21.304%	2	7	+17.563%
2023-10-23	11.50	11.50	11.50	11.50	-2.294%	1	7	+42.609%
2023-10-05	11.77	11.77	11.77	11.77	-19.328%	5	6	+39.337%
2023-09-15	14.59	14.59	14.59	14.59	0.000%	1	1	+12.406%