Dark

C20250620C47
C Jun 20 2025 47.00 Call (C250620C00047000)
option OPRA

Inactive

May 2, 2025

23.55+10.563%(+2.25)11,720

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	23.80	23.80	23.50	23.55	+10.563%	11,720	4	0.000%
2025-04-28	21.30	21.30	21.30	21.30	+1.188%	1	674	+10.563%
2025-04-25	21.05	21.05	21.05	21.05	+4.467%	10	675	+11.876%
2025-04-23	20.15	20.15	20.15	20.15	+26.332%	1	680	+16.873%
2025-04-17	16.05	16.05	15.95	15.95	-3.216%	2	682	+47.649%
2025-04-14	16.48	16.48	16.48	16.48	-8.444%	2	682	+42.900%
2025-04-09	18.00	18.00	18.00	18.00	-1.370%	1	682	+30.833%
2025-04-03	19.25	19.25	18.15	18.25	-25.662%	14	682	+29.041%
2025-04-02	24.55	24.55	24.55	24.55	+4.915%	12	693	-4.073%
2025-03-28	23.40	23.40	23.40	23.40	-7.327%	26	693	+0.641%
2025-03-27	25.25	25.25	25.25	25.25	-7.169%	6	693	-6.733%
2025-03-24	27.20	27.20	27.20	27.20	+29.524%	2	699	-13.419%
2025-03-13	21.00	21.00	21.00	21.00	-5.914%	4	699	+12.143%
2025-03-12	22.32	22.32	22.32	22.32	+8.192%	5	699	+5.511%
2025-03-10	20.55	20.63	20.55	20.63	-39.324%	2	699	+14.154%
2025-02-27	34.00	34.00	34.00	34.00	+2.719%	2	701	-30.735%
2025-02-26	33.10	33.10	33.10	33.10	-3.414%	1	701	-28.852%
2025-02-11	34.27	34.27	34.27	34.27	+1.842%	5	702	-31.281%
2025-02-04	34.20	34.20	33.65	33.65	+1.970%	36	707	-30.015%
2025-01-28	33.00	33.00	33.00	33.00	-4.899%	3	738	-28.636%
2025-01-22	34.70	34.70	34.70	34.70	+39.526%	1	741	-32.133%
2025-01-10	24.87	24.87	24.87	24.87	-6.539%	20	741	-5.308%
2025-01-06	26.60	26.61	26.60	26.61	+41.618%	100	741	-11.499%
2024-10-30	18.79	18.79	18.79	18.79	+1.788%	10	744	+25.333%
2024-10-29	18.46	18.46	18.46	18.46	+2.271%	8	754	+27.573%
2024-10-28	18.05	18.05	18.05	18.05	+5.865%	2	762	+30.471%
2024-10-23	17.05	17.05	17.05	17.05	+2.218%	2	764	+38.123%
2024-10-22	16.68	16.68	16.68	16.68	+36.386%	15	763	+41.187%
2024-09-11	12.23	12.23	12.23	12.23	-5.560%	5	763	+92.559%
2024-09-10	12.95	12.95	12.95	12.95	-21.515%	2	760	+81.853%
2024-08-19	16.35	16.50	16.35	16.50	+2.804%	18	760	+42.727%
2024-08-16	15.90	16.05	15.90	16.05	+4.221%	22	742	+46.729%
2024-08-15	15.40	15.40	15.40	15.40	+10.791%	9	731	+52.922%
2024-08-14	13.80	13.90	13.80	13.90	+3.731%	13	722	+69.424%
2024-08-13	13.40	13.40	13.40	13.40	+10.744%	7	709	+75.746%
2024-08-05	10.90	12.10	10.90	12.10	-12.698%	6	702	+94.628%
2024-08-02	13.86	13.86	13.86	13.86	-27.320%	10	698	+69.913%
2024-07-31	19.07	19.07	19.07	19.07	-1.853%	5	688	+23.492%
2024-07-26	19.43	19.43	19.43	19.43	+3.077%	10	685	+21.204%
2024-07-23	18.85	18.85	18.85	18.85	-2.230%	3	685	+24.934%
2024-07-16	19.28	19.28	19.28	19.28	+5.760%	3	682	+22.147%
2024-07-01	18.23	18.23	18.23	18.23	+12.185%	1	682	+29.183%
2024-06-27	16.25	16.25	16.25	16.25	+0.619%	3	682	+44.923%
2024-06-26	15.59	16.15	15.59	16.15	+3.195%	9	679	+45.820%
2024-06-24	15.65	15.65	15.65	15.65	+0.968%	1	670	+50.479%
2024-06-20	15.50	15.50	15.50	15.50	+7.415%	4	669	+51.935%
2024-06-14	14.43	14.43	14.43	14.43	-7.203%	2	665	+63.202%
2024-06-12	15.55	15.55	15.55	15.55	+7.241%	3	665	+51.447%
2024-06-11	14.50	14.50	14.50	14.50	-10.769%	1	662	+62.414%
2024-06-10	16.20	16.45	16.20	16.25	-3.846%	26	661	+44.923%
2024-06-07	17.05	17.05	16.90	16.90	-0.295%	60	635	+39.349%
2024-06-06	16.50	16.95	16.50	16.95	-0.294%	7	624	+38.938%
2024-05-30	17.00	17.00	17.00	17.00	+21.429%	1	622	+38.529%
2024-04-17	14.00	14.00	14.00	14.00	-4.956%	5	623	+68.214%
2024-04-15	14.25	14.73	14.25	14.73	-14.609%	7	623	+59.878%
2024-04-08	17.25	17.25	17.25	17.25	+2.679%	3	616	+36.522%
2024-04-04	16.90	16.90	16.80	16.80	+9.091%	3	613	+40.179%
2024-03-20	15.26	15.40	15.26	15.40	+16.226%	2	614	+52.922%
2024-03-14	13.25	13.25	13.25	13.25	-2.930%	10	614	+77.736%
2024-03-11	13.65	13.65	13.65	13.65	-1.302%	10	614	+72.527%
2024-03-08	13.83	13.83	13.83	13.83	+0.728%	40	614	+70.282%
2024-03-07	13.73	13.73	13.73	13.73	+1.704%	4	614	+71.522%
2024-03-06	13.50	13.50	13.50	13.50	+11.570%	1	618	+74.444%
2024-02-26	12.10	12.10	12.10	12.10	+1.681%	3	618	+94.628%
2024-02-21	11.90	11.90	11.90	11.90	+1.971%	1	621	+97.899%
2024-02-15	11.67	11.67	11.67	11.67	+17.286%	2	621	+101.799%
2024-02-13	9.90	9.95	9.70	9.95	-8.966%	171	619	+136.683%
2024-02-09	10.93	10.93	10.93	10.93	-0.636%	1	451	+115.462%
2024-02-06	11.00	11.00	11.00	11.00	-3.930%	1	452	+114.091%
2024-02-05	11.45	11.45	11.45	11.45	-2.966%	2	452	+105.677%
2024-02-01	11.80	11.80	11.80	11.80	-7.451%	20	452	+99.576%
2024-01-31	13.15	13.15	12.75	12.75	+31.851%	224	472	+84.706%
2024-01-25	9.67	9.67	9.67	9.67	-2.814%	1	577	+143.537%
2024-01-23	9.75	9.95	9.75	9.95	+15.698%	41	577	+136.683%
2024-01-17	8.65	8.70	8.60	8.60	+1.775%	4	618	+173.837%
2024-01-16	8.45	8.45	8.45	8.45	-12.887%	1	619	+178.698%
2024-01-12	9.70	9.70	9.70	9.70	-7.177%	1	618	+142.784%
2024-01-10	10.45	10.45	10.45	10.45	-3.241%	1	618	+125.359%
2024-01-08	10.90	10.90	10.80	10.80	-4.846%	2	618	+118.056%
2024-01-05	11.35	11.35	11.35	11.35	-0.439%	3	617	+107.489%
2024-01-04	11.70	11.70	11.35	11.40	+27.803%	8	615	+106.579%
2023-12-29	8.92	8.92	8.92	8.92	-3.359%	3	610	+164.013%
2023-12-28	9.23	9.23	9.23	9.23	+4.294%	3	610	+155.146%
2023-12-22	8.95	8.95	8.85	8.85	+11.321%	21	591	+166.102%
2023-12-19	7.95	7.95	7.95	7.95	-0.625%	2	591	+196.226%
2023-12-18	7.95	8.00	7.95	8.00	+4.575%	11	593	+194.375%
2023-12-15	7.95	7.95	7.65	7.65	-9.788%	22	584	+207.843%
2023-12-14	8.90	8.90	8.48	8.48	+9.419%	103	577	+177.712%
2023-12-13	6.90	7.75	6.90	7.75	+13.971%	14	478	+203.871%
2023-12-12	6.80	6.80	6.80	6.80	-9.934%	3	486	+246.324%
2023-12-08	7.55	7.55	7.55	7.55	+3.567%	5	489	+211.921%
2023-12-06	7.30	7.58	7.29	7.29	+18.730%	4	489	+223.045%
2023-12-05	6.14	6.14	6.14	6.14	-5.538%	45	491	+283.550%
2023-12-04	6.35	6.50	6.35	6.50	+3.175%	5	486	+262.308%
2023-12-01	5.87	6.30	5.87	6.30	+8.997%	44	486	+273.810%
2023-11-30	5.78	5.78	5.78	5.78	+3.770%	40	485	+307.439%
2023-11-29	5.57	5.57	5.57	5.57	+7.529%	3	445	+322.801%
2023-11-28	5.18	5.18	5.18	5.18	-0.385%	2	442	+354.633%
2023-11-27	5.20	5.20	5.20	5.20	-2.804%	1	440	+352.885%
2023-11-22	5.25	5.35	5.25	5.35	+4.492%	27	413	+340.187%
2023-11-14	5.10	5.12	5.10	5.12	+20.471%	14	413	+359.961%
2023-11-13	4.25	4.25	4.25	4.25	+11.842%	2	410	+454.118%
2023-11-10	3.80	3.80	3.80	3.80	-2.813%	8	410	+519.737%
2023-11-07	3.91	3.91	3.91	3.91	+34.828%	1	402	+502.302%
2023-10-31	2.90	2.90	2.90	2.90	+8.614%	1	402	+712.069%
2023-10-27	2.69	2.69	2.67	2.67	-0.373%	2	401	+782.022%
2023-10-25	2.64	2.68	2.60	2.68	-3.249%	47	401	+778.731%
2023-10-23	2.77	2.77	2.77	2.77	-16.061%	40	425	+750.181%
2023-10-18	3.30	3.30	3.30	3.30	-8.333%	9	385	+613.636%
2023-10-17	3.60	3.60	3.60	3.60	-6.250%	9	394	+554.167%
2023-10-11	3.95	3.95	3.84	3.84	+9.714%	3	385	+513.281%
2023-10-06	3.50	3.50	3.50	3.50	+7.692%	100	383	+572.857%
2023-10-05	3.25	3.25	3.25	3.25	-2.985%	100	405	+624.615%
2023-10-04	3.35	3.35	3.35	3.35	-10.667%	3	369	+602.985%
2023-09-29	3.75	3.75	3.75	3.75	+2.740%	4	372	+528.000%
2023-09-28	3.70	3.75	3.65	3.65	+8.309%	32	372	+545.205%
2023-09-26	3.40	3.40	3.35	3.37	-7.671%	27	384	+598.813%
2023-09-25	3.58	3.65	3.58	3.65	-6.410%	2	359	+545.205%
2023-09-22	3.90	3.90	3.90	3.90	-12.360%	1	357	+503.846%
2023-09-20	4.45	4.45	4.45	4.45	+2.299%	1	357	+429.213%
2023-09-19	4.35	4.35	4.35	4.35	-4.396%	1	357	+441.379%
2023-09-15	4.45	4.55	4.45	4.55	+0.442%	2	357	+417.582%
2023-09-14	4.60	4.63	4.53	4.53	+5.349%	18	357	+419.868%
2023-09-13	4.25	4.30	4.25	4.30	+4.878%	6	366	+447.674%
2023-09-12	4.05	4.10	4.05	4.10	+13.889%	12	361	+474.390%
2023-09-08	3.60	3.60	3.60	3.60	-4.000%	2	361	+554.167%
2023-09-07	3.85	3.85	3.75	3.75	-3.846%	240	361	+528.000%
2023-09-06	3.95	3.95	3.90	3.90	-2.985%	59	263	+503.846%
2023-08-31	4.03	4.03	4.00	4.02	+0.249%	20	204	+485.821%
2023-08-30	4.18	4.18	4.00	4.01	-4.524%	80	205	+487.282%
2023-08-29	4.20	4.25	4.15	4.20	+0.719%	83	264	+460.714%
2023-08-28	4.32	4.32	4.17	4.17	+0.482%	77	338	+464.748%
2023-08-25	4.40	4.40	4.10	4.15	+2.469%	94	413	+467.470%
2023-08-24	4.31	4.31	4.05	4.05	-4.706%	107	488	+481.481%
2023-08-23	4.20	4.25	4.19	4.25	0.000%	112	488	+454.118%
2023-08-22	4.70	4.70	4.20	4.25	-8.602%	232	534	+454.118%
2023-08-21	4.84	4.84	4.45	4.65	-3.125%	9	587	+406.452%
2023-08-18	5.00	5.00	4.80	4.80	-3.030%	32	589	+390.625%
2023-08-17	5.16	5.16	4.85	4.95	-1.980%	181	346	+375.758%
2023-08-16	5.20	5.20	5.05	5.05	-4.356%	142	346	+366.337%
2023-08-15	5.30	5.30	5.20	5.28	-6.714%	127	346	+346.023%
2023-08-14	5.56	5.66	5.49	5.66	-3.248%	203	220	+316.078%
2023-08-10	5.85	5.85	5.85	5.85	0.000%	20	20	+302.564%