Dark

BUD20260116C60
BUD Jan 16 2026 60.00 Call (BUD260116C00060000)
option OPRA

EOD

May 9, 2025

10.88+12.165%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	10.88	10.88	10.88	10.88	+12.165%	2	3,338	0.000%
2025-05-07	9.70	9.70	9.70	9.70	-1.020%	1	3,339	+12.165%
2025-05-06	9.80	9.80	9.80	9.80	+11.364%	1	3,339	+11.020%
2025-04-25	8.80	8.80	8.80	8.80	-7.368%	16	3,340	+23.636%
2025-04-23	9.77	9.77	9.50	9.50	-6.863%	2	3,348	+14.526%
2025-04-22	10.20	10.20	10.20	10.20	+9.208%	11	3,349	+6.667%
2025-04-17	9.30	9.53	9.20	9.34	+43.692%	1,135	3,726	+16.488%
2025-04-10	6.40	6.51	6.40	6.50	+3.175%	145	3,726	+67.385%
2025-04-09	6.30	6.30	6.30	6.30	+21.387%	2	3,727	+72.698%
2025-04-08	6.40	6.40	5.19	5.19	-10.517%	30	3,729	+109.634%
2025-04-07	5.80	5.80	5.80	5.80	-11.854%	4	3,737	+87.586%
2025-04-04	6.90	7.00	6.58	6.58	-13.421%	90	3,741	+65.350%
2025-04-03	7.50	8.00	7.50	7.60	+10.145%	1,163	3,782	+43.158%
2025-04-02	6.90	6.90	6.90	6.90	+6.154%	1	4,658	+57.681%
2025-04-01	6.40	6.50	6.40	6.50	0.000%	115	4,658	+67.385%
2025-03-31	6.50	6.50	6.50	6.50	0.000%	4	4,736	+67.385%
2025-03-26	6.58	6.58	6.50	6.50	-2.256%	15	4,734	+67.385%
2025-03-25	6.65	6.65	6.65	6.65	-13.636%	1	4,732	+63.609%
2025-03-21	7.70	7.70	7.70	7.70	0.000%	12	4,733	+41.299%
2025-03-19	7.70	7.70	7.70	7.70	-5.055%	2	4,733	+41.299%
2025-03-17	7.80	8.11	7.80	8.11	+11.096%	31	4,735	+34.155%
2025-03-14	7.30	7.30	7.30	7.30	0.000%	4	4,736	+49.041%
2025-03-12	7.45	7.45	7.30	7.30	-2.667%	175	4,736	+49.041%
2025-03-11	7.00	7.60	7.00	7.50	+4.167%	120	4,677	+45.067%
2025-03-10	8.00	8.06	7.20	7.20	-6.494%	272	4,791	+51.111%
2025-03-07	7.70	7.70	7.70	7.70	+2.667%	2	5,018	+41.299%
2025-03-06	7.20	7.50	7.20	7.50	+4.167%	5	5,019	+45.067%
2025-03-05	7.20	7.20	7.20	7.20	+5.882%	10	5,024	+51.111%
2025-03-04	6.60	6.85	6.60	6.80	+9.677%	55	5,034	+60.000%
2025-03-03	6.30	6.60	6.10	6.20	+8.772%	408	5,037	+75.484%
2025-02-27	5.20	6.10	5.20	5.70	+11.328%	1,042	5,441	+90.877%
2025-02-26	5.50	5.60	5.10	5.12	+46.286%	1,797	6,457	+112.500%
2025-02-25	3.60	3.70	3.50	3.50	+2.041%	7	7,877	+210.857%
2025-02-24	3.30	3.43	3.30	3.43	+3.939%	5	7,877	+217.201%
2025-02-21	3.06	3.30	3.06	3.30	+13.793%	16	7,881	+229.697%
2025-02-20	2.90	2.95	2.90	2.90	+5.455%	43	7,888	+275.172%
2025-02-19	2.75	2.75	2.70	2.75	-6.463%	27	7,891	+295.636%
2025-02-18	2.90	2.95	2.90	2.94	-2.000%	12	7,916	+270.068%
2025-02-14	3.10	3.20	3.00	3.00	+0.671%	92	7,928	+262.667%
2025-02-13	3.00	3.06	2.92	2.98	+8.364%	97	7,928	+265.101%
2025-02-12	2.60	2.75	2.60	2.75	+25.000%	11	7,958	+295.636%
2025-02-11	2.20	2.20	2.20	2.20	+1.382%	1	7,959	+394.545%
2025-02-10	2.25	2.25	2.17	2.17	-1.364%	361	7,959	+401.382%
2025-02-07	2.20	2.20	2.20	2.20	-2.222%	10	8,320	+394.545%
2025-02-06	2.27	2.28	2.25	2.25	+12.500%	35	8,321	+383.556%
2025-02-05	1.90	2.00	1.90	2.00	+5.263%	5	8,295	+444.000%
2025-02-04	1.91	1.95	1.90	1.90	-2.564%	7	8,291	+472.632%
2025-02-03	1.85	1.96	1.80	1.95	-2.500%	114	8,288	+457.949%
2025-01-31	2.00	2.00	2.00	2.00	-14.894%	10	8,200	+444.000%
2025-01-30	2.20	2.35	2.20	2.35	+14.634%	3	8,206	+362.979%
2025-01-29	2.06	2.06	2.05	2.05	0.000%	11	8,206	+430.732%
2025-01-28	2.05	2.05	2.05	2.05	-8.889%	5	8,210	+430.732%
2025-01-27	2.15	2.25	2.15	2.25	+9.756%	582	8,205	+383.556%
2025-01-24	2.00	2.05	1.90	2.05	+10.811%	28	8,202	+430.732%
2025-01-23	1.80	1.90	1.80	1.85	0.000%	15	8,190	+488.108%
2025-01-22	1.85	1.85	1.80	1.85	-5.128%	1,263	8,183	+488.108%
2025-01-21	1.87	1.95	1.86	1.95	-1.015%	101	6,902	+457.949%
2025-01-17	1.97	1.97	1.97	1.97	+13.873%	2	6,902	+452.284%
2025-01-16	1.67	1.75	1.62	1.73	+4.848%	11	6,902	+528.902%
2025-01-15	1.65	1.65	1.65	1.65	-5.714%	299	6,900	+559.394%
2025-01-14	1.73	1.75	1.70	1.75	+2.941%	17	6,601	+521.714%
2025-01-13	1.65	1.70	1.65	1.70	0.000%	2	6,590	+540.000%
2025-01-10	2.11	2.11	1.65	1.70	-24.444%	3,080	6,589	+540.000%
2025-01-08	2.25	2.25	2.25	2.25	-8.163%	1	5,069	+383.556%
2025-01-07	2.45	2.45	2.40	2.45	+6.522%	96	5,069	+344.082%
2025-01-06	2.20	2.35	2.20	2.30	+2.222%	66	5,007	+373.043%
2025-01-03	2.25	2.30	2.25	2.25	-10.000%	34	5,061	+383.556%
2025-01-02	2.55	2.55	2.50	2.50	0.000%	17	5,050	+335.200%
2024-12-31	2.45	2.50	2.45	2.50	+2.041%	30	5,036	+335.200%
2024-12-30	2.50	2.50	2.45	2.45	-7.895%	4	5,036	+344.082%
2024-12-27	2.60	2.68	2.60	2.66	+2.308%	248	5,035	+309.023%
2024-12-26	2.62	2.62	2.60	2.60	-5.455%	2	4,945	+318.462%
2024-12-20	2.75	2.75	2.75	2.75	+5.769%	1	4,944	+295.636%
2024-12-19	2.50	2.70	2.50	2.60	+0.775%	245	4,943	+318.462%
2024-12-18	2.95	2.95	2.58	2.58	-14.000%	17	4,842	+321.705%
2024-12-17	3.08	3.08	3.00	3.00	-4.459%	3	4,833	+262.667%
2024-12-16	3.25	3.30	3.10	3.14	-8.187%	13	4,831	+246.497%
2024-12-13	3.50	3.50	3.42	3.42	-5.000%	32	4,838	+218.129%
2024-12-12	3.60	3.60	3.60	3.60	+16.129%	2	4,854	+202.222%
2024-12-11	3.10	3.10	3.10	3.10	-8.824%	1	4,854	+250.968%
2024-12-09	3.40	3.40	3.40	3.40	+4.615%	1	4,855	+220.000%
2024-12-06	3.40	3.40	3.25	3.25	-1.216%	60	4,855	+234.769%
2024-12-05	3.30	3.36	3.20	3.29	+2.813%	23	4,849	+230.699%
2024-12-04	3.30	3.40	3.10	3.20	-11.111%	50	4,861	+240.000%
2024-12-03	3.70	3.70	3.50	3.60	-5.263%	20	4,851	+202.222%
2024-12-02	3.80	3.85	3.72	3.80	+8.571%	39	4,839	+186.316%
2024-11-29	3.50	3.50	3.50	3.50	-7.895%	4	4,801	+210.857%
2024-11-27	3.89	4.00	3.80	3.80	+2.703%	81	4,765	+186.316%
2024-11-26	3.90	3.90	3.70	3.70	-14.943%	85	4,765	+194.054%
2024-11-25	3.90	4.40	3.90	4.35	+9.023%	2,246	4,759	+150.115%
2024-11-22	4.02	4.02	3.99	3.99	-2.683%	8	2,665	+172.682%
2024-11-21	4.30	4.30	4.00	4.10	-10.870%	18	2,661	+165.366%
2024-11-20	4.20	4.60	4.20	4.60	0.000%	2	2,646	+136.522%
2024-11-19	4.60	4.60	4.60	4.60	-8.000%	1	2,645	+136.522%
2024-11-18	4.85	5.00	4.85	5.00	+2.041%	5	2,645	+117.600%
2024-11-14	4.90	4.90	4.90	4.90	+3.376%	50	2,641	+122.041%
2024-11-12	5.00	5.00	4.60	4.74	-10.566%	34	2,641	+129.536%
2024-11-11	5.20	5.30	5.20	5.30	-1.852%	10	2,644	+105.283%
2024-11-08	5.50	5.50	5.30	5.40	-10.000%	52	2,636	+101.481%
2024-11-07	5.90	6.00	5.90	6.00	+20.000%	2,243	2,630	+81.333%
2024-11-06	5.00	5.00	5.00	5.00	-23.077%	1	423	+117.600%
2024-11-01	6.50	6.50	6.50	6.50	-31.579%	400	423	+67.385%
2024-10-29	9.60	9.60	9.50	9.50	0.000%	2	223	+14.526%
2024-10-28	9.50	9.50	9.50	9.50	-11.215%	1	221	+14.526%
2024-10-16	10.70	10.71	10.70	10.70	-2.727%	19	221	+1.682%
2024-10-15	11.00	11.00	11.00	11.00	+8.696%	1	202	-1.091%
2024-10-14	10.12	10.12	10.12	10.12	-12.381%	1	202	+7.510%
2024-09-27	11.50	11.55	11.50	11.55	+28.333%	4	202	-5.801%
2024-09-23	9.00	9.00	9.00	9.00	+1.124%	2	202	+20.889%
2024-09-20	8.90	8.90	8.90	8.90	-11.881%	2	202	+22.247%
2024-09-10	10.10	10.10	10.10	10.10	+12.347%	1	201	+7.723%
2024-09-04	8.80	8.99	8.80	8.99	+8.313%	2	200	+21.023%
2024-08-30	8.20	8.30	8.20	8.30	-3.488%	26	187	+31.084%
2024-08-29	8.60	8.60	8.60	8.60	+2.381%	11	187	+26.512%
2024-08-28	8.40	8.40	8.40	8.40	-2.326%	3	176	+29.524%
2024-08-27	8.60	8.80	8.60	8.60	-13.394%	122	173	+26.512%
2024-08-02	9.93	9.93	9.93	9.93	+12.841%	2	52	+9.567%
2024-08-01	8.50	8.90	8.50	8.80	+14.286%	12	52	+23.636%
2024-07-29	7.70	7.70	7.70	7.70	-2.532%	10	51	+41.299%
2024-07-16	7.90	7.90	7.90	7.90	-1.250%	1	51	+37.722%
2024-07-03	8.00	8.00	8.00	8.00	+9.589%	10	57	+36.000%
2024-06-28	7.30	7.30	7.30	7.30	-24.742%	20	57	+49.041%
2024-06-10	8.90	9.70	8.90	9.70	-8.231%	6	47	+12.165%
2024-05-31	10.57	10.57	10.57	10.57	+3.122%	2	46	+2.933%
2024-05-30	10.25	10.25	10.25	10.25	-22.816%	2	46	+6.146%
2024-05-20	13.25	13.28	13.25	13.28	+11.597%	4	48	-18.072%
2024-05-13	11.90	11.90	11.90	11.90	+13.225%	7	52	-8.571%
2024-05-08	10.50	10.60	10.50	10.51	+16.778%	16	59	+3.520%
2024-05-07	9.00	9.00	9.00	9.00	+13.924%	10	70	+20.889%
2024-05-06	8.40	8.40	7.90	7.90	-7.925%	6	70	+37.722%
2024-04-26	8.68	8.68	8.58	8.58	+7.250%	8	70	+26.807%
2024-04-22	8.00	8.00	8.00	8.00	+15.942%	10	70	+36.000%
2024-04-16	6.90	6.90	6.90	6.90	-15.337%	5	76	+57.681%
2024-04-04	8.10	8.15	8.10	8.15	-2.861%	5	71	+33.497%
2024-04-03	8.39	8.39	8.39	8.39	+4.875%	1	68	+29.678%
2024-03-21	8.00	8.00	8.00	8.00	-5.882%	1	69	+36.000%
2024-03-19	8.40	8.50	8.40	8.50	-1.163%	12	68	+28.000%
2024-03-18	8.60	8.60	8.60	8.60	-5.495%	4	59	+26.512%
2024-03-15	9.10	9.10	9.10	9.10	-2.674%	20	49	+19.560%
2024-03-14	9.50	9.50	9.35	9.35	-10.952%	15	49	+16.364%
2024-03-11	10.50	10.50	10.50	10.50	+17.057%	1	34	+3.619%
2024-03-06	9.01	9.01	8.97	8.97	+1.932%	4	33	+21.293%
2024-02-29	8.80	8.80	8.80	8.80	-12.000%	1	34	+23.636%
2024-02-28	10.00	10.00	10.00	10.00	-6.542%	2	33	+8.800%
2024-02-26	10.70	10.70	10.70	10.70	-1.835%	1	31	+1.682%
2024-02-23	10.80	10.90	10.80	10.90	+11.224%	6	30	-0.183%
2024-02-14	10.39	10.39	9.80	9.80	-15.152%	2	27	+11.020%
2024-02-09	12.00	12.00	11.55	11.55	-2.119%	11	27	-5.801%
2024-02-07	12.19	12.19	11.80	11.80	+16.832%	7	18	-7.797%
2024-02-02	10.10	10.10	10.10	10.10	-18.351%	3	17	+7.723%
2023-12-26	12.37	12.37	12.37	12.37	+7.285%	2	15	-12.045%
2023-12-11	11.50	11.53	11.50	11.53	-2.618%	7	15	-5.637%
2023-12-04	11.84	11.84	11.84	11.84	-1.498%	1	16	-8.108%
2023-11-21	11.43	12.02	11.43	12.02	+2.560%	8	15	-9.484%
2023-11-15	11.72	11.72	11.72	11.72	+19.106%	3	13	-7.167%
2023-11-10	9.84	9.84	9.84	9.84	-1.600%	1	13	+10.569%
2023-11-09	10.00	10.00	10.00	10.00	+2.041%	3	12	+8.800%
2023-11-03	9.80	9.80	9.80	9.80	+38.028%	1	13	+11.020%
2023-10-27	7.10	7.10	7.10	7.10	+26.786%	1	14	+53.239%
2023-10-10	5.60	5.60	5.60	5.60	-9.968%	1	13	+94.286%
2023-10-09	6.22	6.22	6.22	6.22	-2.813%	6	13	+74.920%
2023-10-06	6.40	6.40	6.40	6.40	-1.538%	3	7	+70.000%
2023-09-28	6.50	6.50	6.50	6.50	-14.021%	1	7	+67.385%
2023-09-25	7.56	7.56	7.56	7.56	-15.056%	1	7	+43.915%
2023-09-22	8.90	8.90	8.90	8.90	-3.784%	1	7	+22.247%
2023-09-20	9.25	9.25	9.25	9.25	+2.210%	2	6	+17.622%
2023-09-18	9.05	9.05	9.05	9.05	+6.471%	1	4	+20.221%
2023-09-13	8.50	8.50	8.50	8.50	-10.526%	1	3	+28.000%
2023-09-11	9.50	9.50	9.50	9.50	0.000%	2	2	+14.526%