Dark

C20250620C40
C Jun 20 2025 40.00 Call (C250620C00040000)
option OPRA

Inactive

May 8, 2025

32.32+6.491%(+1.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	31.45	32.35	31.45	32.32	+6.491%	3	49	0.000%
2025-05-07	30.35	30.35	30.35	30.35	-2.412%	1	50	+6.491%
2025-05-05	31.10	31.10	31.10	31.10	+1.040%	3	49	+3.923%
2025-05-02	30.55	30.80	30.50	30.78	+7.061%	8,520	58	+5.003%
2025-05-01	28.80	28.80	28.75	28.75	+1.411%	2	752	+12.417%
2025-04-25	28.35	28.35	28.35	28.35	-1.391%	20	767	+14.004%
2025-04-23	28.75	28.75	28.75	28.75	+17.108%	10	757	+12.417%
2025-04-22	24.55	24.55	24.55	24.55	-5.029%	1	747	+31.650%
2025-04-15	25.85	25.85	25.85	25.85	+10.707%	1	746	+25.029%
2025-04-14	23.60	23.60	23.35	23.35	+25.201%	3	747	+38.415%
2025-04-09	18.65	18.65	18.65	18.65	-4.847%	1	747	+73.298%
2025-04-08	19.30	19.60	19.30	19.60	+8.889%	2	746	+64.898%
2025-04-07	17.20	18.00	17.05	18.00	-23.567%	78	745	+79.556%
2025-04-03	24.26	24.85	23.55	23.55	-26.406%	6	686	+37.240%
2025-03-21	32.00	32.00	32.00	32.00	+14.943%	40	683	+1.000%
2025-03-10	27.84	27.84	27.84	27.84	-4.264%	3	703	+16.092%
2025-03-07	29.09	29.09	29.08	29.08	-12.515%	8	702	+11.142%
2025-03-04	33.24	33.24	33.24	33.24	-22.173%	1	698	-2.768%
2025-01-30	42.71	42.71	42.71	42.71	+3.164%	10	951	-24.327%
2025-01-28	41.40	41.40	41.40	41.40	-2.266%	8	941	-21.932%
2025-01-23	42.36	42.36	42.36	42.36	+5.768%	1	941	-23.702%
2025-01-17	40.05	40.05	40.05	40.05	+2.430%	10	952	-19.301%
2025-01-15	39.23	39.23	39.10	39.10	+15.305%	2	952	-17.340%
2025-01-14	33.91	33.91	33.91	33.91	+11.693%	2	953	-4.689%
2024-11-26	30.35	30.36	30.35	30.36	+2.915%	2	953	+6.456%
2024-11-12	29.50	29.50	29.50	29.50	-3.279%	2	954	+9.559%
2024-11-11	30.65	30.65	30.41	30.50	+1.498%	35	954	+5.967%
2024-11-06	30.05	30.05	30.05	30.05	+22.154%	6	984	+7.554%
2024-11-01	24.85	24.85	24.60	24.60	+4.681%	4	989	+31.382%
2024-10-23	23.70	23.95	23.50	23.50	+5.761%	42	990	+37.532%
2024-10-21	22.22	22.22	22.22	22.22	-4.717%	1	986	+45.455%
2024-10-18	23.32	23.32	23.32	23.32	-4.816%	20	987	+38.593%
2024-10-16	24.50	24.56	24.50	24.50	+5.241%	24	977	+31.918%
2024-10-15	24.20	24.20	23.25	23.28	-0.936%	21	995	+38.832%
2024-10-07	23.50	23.50	23.50	23.50	+6.335%	1	1,016	+37.532%
2024-09-30	22.10	22.10	22.10	22.10	-1.996%	7	1,016	+46.244%
2024-09-20	22.55	22.55	22.55	22.55	+1.577%	4	1,016	+43.326%
2024-09-19	22.20	22.20	22.20	22.20	+19.355%	1	1,016	+45.586%
2024-09-10	18.60	18.60	18.60	18.60	-8.148%	20	1,015	+73.763%
2024-09-06	20.25	20.25	20.25	20.25	-7.745%	20	1,035	+59.605%
2024-08-28	21.95	21.95	21.95	21.95	-2.876%	1	1,045	+47.244%
2024-08-26	22.60	22.60	22.60	22.60	+2.032%	1	1,046	+43.009%
2024-08-16	22.20	22.20	22.15	22.15	+1.142%	4	1,047	+45.914%
2024-08-15	21.90	21.90	21.90	21.90	+13.178%	3	1,046	+47.580%
2024-08-13	19.35	19.35	19.35	19.35	+16.566%	1	1,044	+67.028%
2024-08-05	16.60	16.60	16.60	16.60	-15.306%	4	1,044	+94.699%
2024-08-02	19.60	19.60	19.60	19.60	-24.731%	1	1,042	+64.898%
2024-07-31	26.07	26.07	26.04	26.04	-1.401%	2	1,041	+24.117%
2024-07-30	26.28	26.41	26.28	26.41	+6.363%	4	1,041	+22.378%
2024-07-23	24.83	24.83	24.83	24.83	-0.281%	1	1,044	+30.165%
2024-07-22	24.90	24.90	24.90	24.90	-7.778%	1	1,045	+29.799%
2024-07-18	27.00	27.00	27.00	27.00	+3.846%	1	1,046	+19.704%
2024-07-11	26.30	26.30	26.00	26.00	-4.059%	2	1,047	+24.308%
2024-07-09	27.07	27.10	27.02	27.10	+21.798%	3	1,045	+19.262%
2024-06-25	22.25	22.25	22.25	22.25	+9.877%	1	1,048	+45.258%
2024-06-11	20.25	20.25	20.25	20.25	-8.619%	2	1,047	+59.605%
2024-06-10	22.18	22.18	22.16	22.16	-4.069%	50	1,045	+45.848%
2024-06-07	23.10	23.10	23.10	23.10	-1.366%	40	1,095	+39.913%
2024-05-30	23.33	23.60	23.23	23.42	-3.343%	27	1,095	+38.002%
2024-05-28	24.23	24.23	24.23	24.23	-0.574%	1	1,109	+33.388%
2024-05-24	24.37	24.37	24.37	24.37	-3.485%	2	1,111	+32.622%
2024-05-16	25.25	25.25	25.25	25.25	+1.202%	2	1,111	+28.000%
2024-05-13	24.95	24.95	24.95	24.95	+5.363%	1	1,111	+29.539%
2024-05-06	23.55	23.68	23.46	23.68	+5.244%	214	1,112	+36.486%
2024-04-30	22.50	22.50	22.50	22.50	-6.523%	3	1,270	+43.644%
2024-04-29	24.07	24.07	24.07	24.07	+6.269%	7	1,267	+34.275%
2024-04-25	22.25	22.65	22.25	22.65	-2.790%	3	1,267	+42.693%
2024-04-24	23.00	23.30	23.00	23.30	+12.289%	7	1,265	+38.712%
2024-04-12	21.70	21.70	20.30	20.75	-7.449%	20	1,258	+55.759%
2024-04-09	22.42	22.44	22.20	22.42	-1.451%	27	1,251	+44.157%
2024-04-05	22.80	22.80	22.75	22.75	-7.143%	6	1,251	+42.066%
2024-04-01	24.50	24.50	24.50	24.50	+7.977%	1	1,248	+31.918%
2024-03-26	22.90	22.90	22.69	22.69	+5.535%	5	1,248	+42.442%
2024-03-22	21.50	21.50	21.50	21.50	+9.974%	60	1,248	+50.326%
2024-03-18	19.65	19.65	19.55	19.55	+0.514%	100	1,278	+65.320%
2024-03-07	19.45	19.45	19.45	19.45	+10.449%	1	1,178	+66.170%
2024-02-22	17.61	17.61	17.61	17.61	+2.265%	2	1,179	+83.532%
2024-02-21	17.22	17.22	17.22	17.22	+5.644%	2	1,177	+87.689%
2024-02-20	16.30	16.30	16.30	16.30	+3.099%	8	1,175	+98.282%
2024-02-14	15.91	15.91	15.80	15.81	-9.657%	41	1,183	+104.428%
2024-02-02	17.50	17.50	17.50	17.50	+1.098%	112	1,188	+84.686%
2024-02-01	17.09	17.31	17.09	17.31	-5.924%	12	1,078	+86.713%
2024-01-31	18.40	18.40	18.40	18.40	+21.854%	6	1,088	+75.652%
2024-01-25	15.10	15.10	15.10	15.10	+0.667%	4	1,094	+114.040%
2024-01-24	15.00	15.00	15.00	15.00	+2.389%	5	1,097	+115.467%
2024-01-23	14.60	14.65	14.60	14.65	+17.200%	2	1,102	+120.614%
2024-01-18	12.50	12.50	12.50	12.50	-5.446%	30	1,102	+158.560%
2024-01-17	13.10	13.22	13.10	13.22	-10.736%	20	1,102	+144.478%
2024-01-10	15.00	15.00	14.81	14.81	-4.142%	50	1,122	+118.231%
2024-01-08	15.35	15.45	15.35	15.45	-4.923%	2	1,172	+109.191%
2024-01-05	16.20	16.25	16.20	16.25	-2.108%	2	1,172	+98.892%
2024-01-04	16.55	16.60	16.55	16.60	+1.840%	6	1,171	+94.699%
2024-01-03	16.30	16.30	16.30	16.30	+9.396%	1	1,168	+98.282%
2024-01-02	14.90	14.90	14.90	14.90	+7.971%	1	1,167	+116.913%
2023-12-29	13.80	13.80	13.80	13.80	-0.361%	5	1,167	+134.203%
2023-12-28	13.85	13.85	13.85	13.85	+1.614%	1	1,167	+133.357%
2023-12-26	13.63	13.63	13.63	13.63	+2.868%	1	1,168	+137.124%
2023-12-20	13.25	13.25	13.25	13.25	-2.574%	8	1,168	+143.925%
2023-12-19	12.45	13.60	12.45	13.60	+8.800%	13	1,176	+137.647%
2023-12-18	12.50	12.50	12.50	12.50	+4.167%	100	1,189	+158.560%
2023-12-15	12.15	12.15	12.00	12.00	-8.046%	47	1,239	+169.333%
2023-12-14	12.65	13.55	12.65	13.05	+8.750%	35	1,239	+147.663%
2023-12-13	11.00	12.00	11.00	12.00	+4.803%	15	1,273	+169.333%
2023-12-11	11.50	11.50	11.42	11.45	+0.439%	30	1,287	+182.271%
2023-12-06	11.70	11.70	11.40	11.40	+9.091%	8	1,316	+183.509%
2023-12-04	10.40	10.45	10.40	10.45	+1.456%	6	1,318	+209.282%
2023-12-01	9.90	10.30	9.90	10.30	+8.421%	4	1,318	+213.786%
2023-11-30	9.50	9.50	9.50	9.50	+9.195%	5	1,322	+240.211%
2023-11-28	8.70	8.70	8.70	8.70	-4.918%	3	1,327	+271.494%
2023-11-27	9.15	9.15	9.15	9.15	+2.235%	50	1,330	+253.224%
2023-11-22	9.05	9.05	8.95	8.95	-3.243%	4	1,284	+261.117%
2023-11-17	8.80	9.25	8.80	9.25	+6.936%	5	1,284	+249.405%
2023-11-14	7.56	8.85	7.56	8.65	+15.333%	178	1,285	+273.642%
2023-11-13	7.50	7.50	7.50	7.50	+6.686%	1	1,407	+330.933%
2023-11-10	7.03	7.03	7.03	7.03	+2.628%	1	1,408	+359.744%
2023-11-09	6.85	6.85	6.85	6.85	-7.432%	5	1,409	+371.825%
2023-11-03	7.30	7.40	7.30	7.40	+18.400%	31	1,409	+336.757%
2023-11-02	5.85	6.25	5.85	6.25	+19.732%	239	1,409	+417.120%
2023-10-31	5.23	5.25	5.22	5.22	+0.385%	3	1,409	+519.157%
2023-10-30	5.20	5.20	5.20	5.20	+8.333%	56	1,406	+521.538%
2023-10-27	5.25	5.25	4.80	4.80	-2.439%	261	1,350	+573.333%
2023-10-26	4.92	4.92	4.92	4.92	-1.006%	1	1,090	+556.911%
2023-10-25	4.97	4.97	4.97	4.97	-2.358%	4	1,089	+550.302%
2023-10-24	5.05	5.09	5.00	5.09	-7.455%	14	1,085	+534.971%
2023-10-20	5.67	5.74	5.50	5.50	-5.983%	33	1,081	+487.636%
2023-10-19	5.85	5.85	5.85	5.85	+0.862%	3	1,108	+452.479%
2023-10-18	5.90	5.90	5.80	5.80	-4.918%	45	1,108	+457.241%
2023-10-17	6.10	6.10	6.10	6.10	+1.329%	2	1,063	+429.836%
2023-10-16	5.93	6.21	5.93	6.02	-14.731%	13	1,061	+436.877%
2023-10-13	7.60	7.60	7.06	7.06	+8.615%	75	1,061	+357.790%
2023-10-12	6.40	6.50	6.40	6.50	-5.797%	73	1,112	+397.231%
2023-10-11	7.00	7.00	6.85	6.90	+3.293%	4	1,051	+368.406%
2023-10-10	6.70	6.70	6.68	6.68	+5.197%	40	1,053	+383.832%
2023-10-09	5.97	6.35	5.97	6.35	+1.600%	29	1,013	+408.976%
2023-10-06	5.84	6.25	5.84	6.25	+10.619%	6	1,013	+417.120%
2023-10-04	5.65	5.65	5.65	5.65	-3.419%	10	1,015	+472.035%
2023-10-03	5.90	6.00	5.77	5.85	-4.098%	53	1,023	+452.479%
2023-10-02	6.40	6.42	6.00	6.10	-8.955%	14	1,011	+429.836%
2023-09-29	6.78	6.78	6.70	6.70	+3.395%	270	1,006	+382.388%
2023-09-28	6.30	6.48	6.30	6.48	+8.908%	3	1,136	+398.765%
2023-09-26	6.35	6.35	5.93	5.95	-6.299%	84	1,135	+443.193%
2023-09-25	6.45	6.45	6.35	6.35	-3.788%	7	1,151	+408.976%
2023-09-22	6.67	6.67	6.60	6.60	-4.348%	2	1,144	+389.697%
2023-09-21	7.05	7.05	6.90	6.90	-6.504%	68	1,144	+368.406%
2023-09-20	7.55	7.59	7.38	7.38	-1.600%	31	1,205	+337.940%
2023-09-19	7.50	7.50	7.50	7.50	+0.671%	2	1,176	+330.933%
2023-09-18	7.25	7.45	7.25	7.45	+2.055%	5	1,176	+333.826%
2023-09-15	7.70	7.70	7.30	7.30	-6.888%	25	1,179	+342.740%
2023-09-14	7.75	7.90	7.75	7.84	+7.397%	19	1,192	+312.245%
2023-09-13	7.08	7.50	7.02	7.30	+5.797%	66	1,195	+342.740%
2023-09-12	7.00	7.00	6.90	6.90	+10.577%	9	1,163	+368.406%
2023-09-11	6.65	6.65	6.24	6.24	+0.322%	118	1,160	+417.949%
2023-09-08	6.25	6.45	6.20	6.22	-3.566%	148	1,043	+419.614%
2023-09-07	6.70	6.80	6.45	6.45	-6.522%	177	968	+401.085%
2023-09-06	6.95	6.95	6.60	6.90	+0.437%	183	794	+368.406%
2023-09-05	7.00	7.00	6.82	6.87	-2.553%	49	612	+370.451%
2023-09-01	7.01	7.07	7.00	7.05	+5.224%	114	476	+358.440%
2023-08-31	6.90	6.90	6.70	6.70	-7.586%	50	476	+382.388%
2023-08-30	7.20	7.25	7.20	7.25	+2.837%	12	426	+345.793%
2023-08-29	7.05	7.05	7.05	7.05	0.000%	2	414	+358.440%
2023-08-28	7.23	7.40	7.05	7.05	-0.704%	20	414	+358.440%
2023-08-25	7.06	7.10	6.90	7.10	+0.709%	36	396	+355.211%
2023-08-24	7.20	7.22	6.90	7.05	0.000%	14	375	+358.440%
2023-08-23	7.00	7.20	6.95	7.05	-0.704%	79	361	+358.440%
2023-08-22	7.32	7.35	7.04	7.10	-5.333%	139	282	+355.211%
2023-08-21	7.70	7.80	7.50	7.50	-4.701%	17	205	+330.933%
2023-08-18	8.00	8.02	7.86	7.87	-1.255%	18	191	+310.673%
2023-08-17	8.00	8.10	7.97	7.97	-2.805%	13	165	+305.521%
2023-08-16	8.50	8.50	8.20	8.20	-3.529%	16	165	+294.146%
2023-08-15	8.55	8.70	8.50	8.50	-5.556%	53	165	+280.235%
2023-08-14	9.05	9.05	9.00	9.00	-3.226%	7	166	+259.111%
2023-08-11	9.30	9.30	9.25	9.30	+0.541%	183	159	+247.527%
2023-08-10	9.60	9.60	9.25	9.25	0.000%	55	55	+249.405%