Dark

C20250620C85
C Jun 20 2025 85.00 Call (C250620C00085000)
option OPRA

EOD

May 16, 2025

0.1600-11.111%(-0.0200)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.17	0.17	0.16	0.16	-11.111%	52	5,042	0.000%
2025-05-15	0.11	0.18	0.10	0.18	+50.000%	74	5,042	-11.111%
2025-05-14	0.12	0.12	0.11	0.12	-7.692%	78	5,046	+33.333%
2025-05-13	0.11	0.15	0.11	0.13	+18.182%	287	5,056	+23.077%
2025-05-12	0.08	0.14	0.08	0.11	+37.500%	56	5,157	+45.455%
2025-05-08	0.07	0.08	0.07	0.08	+33.333%	17	5,114	+100.000%
2025-05-07	0.06	0.06	0.06	0.06	-14.286%	1	5,113	+166.667%
2025-05-06	0.08	0.08	0.07	0.07	-12.500%	21	5,114	+128.571%
2025-05-05	0.07	0.09	0.07	0.08	+14.286%	7	5,115	+100.000%
2025-05-02	0.05	0.07	0.05	0.07	+16.667%	138	5,122	+128.571%
2025-05-01	0.06	0.06	0.06	0.06	0.000%	2	5,123	+166.667%
2025-04-30	0.07	0.07	0.06	0.06	0.000%	3	5,125	+166.667%
2025-04-29	0.08	0.08	0.06	0.06	-33.333%	12	5,128	+166.667%
2025-04-28	0.09	0.09	0.09	0.09	+12.500%	25	5,130	+77.778%
2025-04-25	0.08	0.08	0.08	0.08	0.000%	2	5,139	+100.000%
2025-04-24	0.08	0.08	0.08	0.08	-11.111%	3	5,139	+100.000%
2025-04-23	0.11	0.13	0.09	0.09	+28.571%	49	5,140	+77.778%
2025-04-22	0.07	0.07	0.07	0.07	+40.000%	1	5,123	+128.571%
2025-04-21	0.06	0.06	0.05	0.05	-16.667%	6	5,124	+220.000%
2025-04-17	0.06	0.06	0.06	0.06	0.000%	5	5,130	+166.667%
2025-04-16	0.06	0.06	0.05	0.06	-25.000%	20	5,130	+166.667%
2025-04-15	0.06	0.08	0.06	0.08	0.000%	103	5,134	+100.000%
2025-04-14	0.08	0.09	0.08	0.08	0.000%	17	5,236	+100.000%
2025-04-11	0.11	0.11	0.08	0.08	-57.895%	80	5,252	+100.000%
2025-04-10	0.14	0.19	0.12	0.19	-5.000%	1,896	5,277	-15.789%
2025-04-09	0.10	0.20	0.10	0.20	+81.818%	192	6,709	-20.000%
2025-04-08	0.10	0.11	0.10	0.11	+10.000%	33	6,769	+45.455%
2025-04-07	0.13	0.13	0.10	0.10	0.000%	370	6,776	+60.000%
2025-04-04	0.13	0.13	0.10	0.10	-28.571%	368	7,143	+60.000%
2025-04-03	0.19	0.19	0.14	0.14	-68.182%	640	7,105	+14.286%
2025-04-02	0.42	0.44	0.40	0.44	+15.789%	250	7,275	-63.636%
2025-04-01	0.38	0.38	0.38	0.38	-7.317%	1	7,062	-57.895%
2025-03-31	0.33	0.41	0.33	0.41	+7.895%	65	7,062	-60.976%
2025-03-28	0.41	0.42	0.38	0.38	-22.449%	40	7,058	-57.895%
2025-03-27	0.54	0.54	0.48	0.49	-24.615%	41	7,052	-67.347%
2025-03-26	0.72	0.72	0.65	0.65	-12.162%	7	7,057	-75.385%
2025-03-25	0.68	0.76	0.67	0.74	+4.225%	85	7,052	-78.378%
2025-03-24	0.64	0.71	0.60	0.71	+29.091%	311	6,978	-77.465%
2025-03-21	0.52	0.56	0.51	0.55	-6.780%	52	6,725	-70.909%
2025-03-20	0.66	0.66	0.59	0.59	+7.273%	17	6,701	-72.881%
2025-03-19	0.46	0.55	0.46	0.55	+12.245%	290	6,691	-70.909%
2025-03-18	0.43	0.50	0.43	0.49	+19.512%	437	6,404	-67.347%
2025-03-17	0.37	0.43	0.37	0.41	0.000%	134	6,463	-60.976%
2025-03-14	0.39	0.41	0.38	0.41	+7.895%	370	6,458	-60.976%
2025-03-13	0.48	0.48	0.37	0.38	-19.149%	2,728	4,109	-57.895%
2025-03-12	0.49	0.49	0.45	0.47	-9.615%	26	4,109	-65.957%
2025-03-11	0.52	0.55	0.45	0.52	+4.000%	86	4,110	-69.231%
2025-03-10	0.61	0.61	0.46	0.50	-30.556%	80	4,133	-68.000%
2025-03-07	0.73	0.78	0.60	0.72	-19.101%	576	4,176	-77.778%
2025-03-06	0.89	0.96	0.83	0.89	-19.091%	101	4,155	-82.022%
2025-03-05	1.14	1.17	1.02	1.10	0.000%	245	4,155	-85.455%
2025-03-04	1.40	1.50	0.93	1.10	-44.444%	998	4,375	-85.455%
2025-03-03	2.93	2.96	1.97	1.98	-23.846%	80	4,658	-91.919%
2025-02-28	2.87	2.87	2.30	2.60	-2.985%	486	4,636	-93.846%
2025-02-27	3.00	3.15	2.65	2.68	0.000%	2,132	4,556	-94.030%
2025-02-26	2.75	3.00	2.68	2.68	+9.836%	474	3,327	-94.030%
2025-02-25	2.33	2.44	2.00	2.44	-4.688%	196	3,559	-93.443%
2025-02-24	2.37	2.62	2.37	2.56	-14.667%	50	3,519	-93.750%
2025-02-21	3.64	3.67	3.00	3.00	-15.014%	1,042	3,528	-94.667%
2025-02-20	4.45	4.47	3.50	3.53	-27.216%	572	3,699	-95.467%
2025-02-19	4.95	5.03	4.67	4.85	-7.970%	67	3,676	-96.701%
2025-02-18	4.95	5.31	4.75	5.27	+0.381%	607	3,655	-96.964%
2025-02-14	4.35	5.30	4.35	5.25	+31.250%	450	3,668	-96.952%
2025-02-13	3.70	4.00	3.50	4.00	+17.647%	277	3,668	-96.000%
2025-02-12	3.26	3.40	3.26	3.40	-9.333%	276	3,742	-95.294%
2025-02-11	3.60	3.75	3.60	3.75	+5.634%	110	3,972	-95.733%
2025-02-10	3.95	3.95	3.40	3.55	-13.415%	536	3,905	-95.493%
2025-02-07	4.30	4.30	4.10	4.10	-4.651%	86	3,435	-96.098%
2025-02-06	3.47	4.30	3.47	4.30	+51.943%	599	3,430	-96.279%
2025-02-05	2.65	2.83	2.55	2.83	+8.015%	12	2,914	-94.346%
2025-02-04	3.10	3.17	2.62	2.62	-15.484%	89	2,913	-93.893%
2025-02-03	2.38	3.15	2.29	3.10	-15.068%	152	2,847	-94.839%
2025-01-31	3.85	3.85	3.50	3.65	-7.595%	310	2,790	-95.616%
2025-01-30	3.55	4.10	3.55	3.95	+15.497%	31	2,780	-95.949%
2025-01-29	3.10	3.60	3.10	3.42	+12.131%	108	2,772	-95.322%
2025-01-28	3.15	3.15	2.90	3.05	-8.408%	131	2,714	-94.754%
2025-01-27	3.60	3.60	3.15	3.33	-10.000%	259	2,706	-95.195%
2025-01-24	4.00	4.00	3.65	3.70	-6.329%	128	2,661	-95.676%
2025-01-23	4.00	4.25	3.95	3.95	-1.250%	220	2,638	-95.949%
2025-01-22	3.70	4.10	3.65	4.00	+3.896%	476	2,616	-96.000%
2025-01-21	3.25	3.85	3.15	3.85	+24.194%	628	2,869	-95.844%
2025-01-17	2.48	3.25	2.48	3.10	+21.569%	1,058	2,303	-94.839%
2025-01-16	2.50	2.65	2.40	2.55	-6.250%	162	2,303	-93.725%
2025-01-15	2.00	2.98	1.89	2.72	+87.586%	758	2,324	-94.118%
2025-01-14	1.46	1.54	1.45	1.45	+13.281%	392	2,287	-88.966%
2025-01-13	1.12	1.28	1.12	1.28	+12.281%	3	1,970	-87.500%
2025-01-10	1.09	1.14	1.09	1.14	-18.571%	294	1,967	-85.965%
2025-01-08	1.46	1.46	1.40	1.40	-11.392%	135	1,854	-88.571%
2025-01-07	1.53	1.63	1.37	1.58	+17.037%	63	1,854	-89.873%
2025-01-06	1.20	1.58	1.17	1.35	+53.409%	859	1,846	-88.148%
2025-01-03	0.88	0.88	0.88	0.88	-11.111%	2	1,683	-81.818%
2025-01-02	1.00	1.00	0.99	0.99	+5.319%	94	1,683	-83.838%
2024-12-30	0.94	0.94	0.93	0.94	-10.476%	125	1,683	-82.979%
2024-12-27	1.07	1.07	1.05	1.05	-2.778%	52	1,700	-84.762%
2024-12-26	1.08	1.08	1.08	1.08	+13.684%	14	1,674	-85.185%
2024-12-23	0.95	0.95	0.95	0.95	-13.636%	6	1,667	-83.158%
2024-12-20	1.10	1.10	1.10	1.10	+6.796%	16	1,661	-85.455%
2024-12-19	1.06	1.06	1.01	1.03	+3.000%	83	1,661	-84.466%
2024-12-18	1.35	1.35	1.00	1.00	-24.242%	8	1,688	-84.000%
2024-12-17	1.30	1.33	1.30	1.32	-4.348%	13	1,684	-87.879%
2024-12-16	1.31	1.38	1.31	1.38	+6.977%	34	1,681	-88.406%
2024-12-13	1.29	1.29	1.29	1.29	-10.417%	2	1,668	-87.597%
2024-12-12	1.44	1.44	1.44	1.44	+4.348%	2	1,667	-88.889%
2024-12-11	1.33	1.40	1.32	1.38	-12.102%	469	1,627	-88.406%
2024-12-10	1.62	1.62	1.54	1.57	+9.028%	15	1,299	-89.809%
2024-12-09	1.44	1.47	1.44	1.44	+2.128%	21	1,298	-88.889%
2024-12-06	1.41	1.41	1.40	1.41	-12.422%	42	1,301	-88.652%
2024-12-05	1.54	1.61	1.54	1.61	+23.846%	20	1,303	-90.062%
2024-12-04	1.21	1.30	1.20	1.30	-22.156%	37	1,320	-87.692%
2024-12-03	1.67	1.67	1.67	1.67	+17.606%	11	1,283	-90.419%
2024-12-02	1.33	1.42	1.33	1.42	+4.412%	16	1,283	-88.732%
2024-11-29	1.30	1.36	1.30	1.36	+13.333%	20	1,269	-88.235%
2024-11-27	1.27	1.27	1.20	1.20	+6.195%	24	1,289	-86.667%
2024-11-26	1.14	1.14	1.13	1.13	-22.603%	8	1,289	-85.841%
2024-11-25	1.32	1.46	1.32	1.46	+18.699%	28	1,286	-89.041%
2024-11-22	1.23	1.23	1.23	1.23	+5.128%	2	1,278	-86.992%
2024-11-21	1.17	1.17	1.17	1.17	-3.306%	28	1,277	-86.325%
2024-11-20	1.15	1.21	1.15	1.21	+9.009%	15	1,277	-86.777%
2024-11-19	1.10	1.11	1.08	1.11	-14.615%	64	1,270	-85.586%
2024-11-15	1.17	1.30	1.17	1.30	+11.111%	28	1,271	-87.692%
2024-11-14	1.14	1.20	1.14	1.17	-17.606%	11	1,264	-86.325%
2024-11-13	1.35	1.42	1.35	1.42	-0.699%	3	1,256	-88.732%
2024-11-12	1.52	1.52	1.43	1.43	-11.180%	44	1,256	-88.811%
2024-11-11	1.49	1.62	1.49	1.61	+34.167%	63	1,241	-90.062%
2024-11-07	1.28	1.28	1.20	1.20	-21.053%	3	1,240	-86.667%
2024-11-06	1.56	1.66	1.43	1.52	+126.866%	604	1,240	-89.474%
2024-11-05	0.61	0.67	0.61	0.67	+17.544%	37	976	-76.119%
2024-11-04	0.61	0.63	0.57	0.57	-19.718%	22	953	-71.930%
2024-10-31	0.71	0.71	0.71	0.71	-4.054%	2	951	-77.465%
2024-10-30	0.75	0.78	0.74	0.74	+5.714%	10	953	-78.378%
2024-10-29	0.70	0.70	0.70	0.70	+32.075%	1	952	-77.143%
2024-10-23	0.53	0.53	0.53	0.53	+6.000%	1	952	-69.811%
2024-10-18	0.56	0.56	0.50	0.50	-30.556%	10	952	-68.000%
2024-10-17	0.72	0.72	0.72	0.72	+9.091%	1	949	-77.778%
2024-10-16	0.66	0.66	0.66	0.66	+26.923%	22	948	-75.758%
2024-10-15	0.71	0.71	0.52	0.52	-41.573%	14	945	-69.231%
2024-10-11	0.79	0.89	0.79	0.89	+17.105%	70	933	-82.022%
2024-10-09	0.72	0.76	0.72	0.76	+26.667%	13	908	-78.947%
2024-10-04	0.60	0.60	0.60	0.60	+20.000%	2	907	-73.333%
2024-10-03	0.50	0.50	0.50	0.50	-5.660%	1	907	-68.000%
2024-09-30	0.50	0.53	0.50	0.53	+3.922%	6	907	-69.811%
2024-09-26	0.51	0.51	0.51	0.51	-1.923%	7	903	-68.627%
2024-09-23	0.55	0.55	0.52	0.52	+15.556%	2	896	-69.231%
2024-09-19	0.45	0.45	0.45	0.45	+32.353%	11	896	-64.444%
2024-09-17	0.34	0.34	0.34	0.34	+21.429%	1	907	-52.941%
2024-09-13	0.28	0.28	0.28	0.28	-6.667%	2	908	-42.857%
2024-09-12	0.30	0.30	0.30	0.30	0.000%	1	907	-46.667%
2024-09-11	0.31	0.31	0.30	0.30	-30.233%	7	906	-46.667%
2024-09-06	0.53	0.53	0.43	0.43	-14.000%	18	899	-62.791%
2024-08-28	0.50	0.50	0.50	0.50	-7.407%	5	901	-68.000%
2024-08-26	0.55	0.55	0.54	0.54	-10.000%	12	901	-70.370%
2024-08-16	0.60	0.60	0.60	0.60	+25.000%	10	894	-73.333%
2024-08-07	0.46	0.48	0.45	0.48	-61.600%	5	894	-66.667%
2024-07-22	1.25	1.25	1.25	1.25	-26.901%	1	894	-87.200%
2024-07-17	1.71	1.71	1.71	1.71	+8.917%	2	895	-90.643%
2024-07-16	1.57	1.57	1.57	1.57	+12.143%	1	897	-89.809%
2024-07-11	1.40	1.40	1.40	1.40	-10.828%	1	896	-88.571%
2024-07-10	1.56	1.57	1.56	1.57	+29.752%	34	895	-89.809%
2024-07-02	1.21	1.21	1.21	1.21	+32.967%	1	882	-86.777%
2024-06-28	0.91	0.91	0.91	0.91	+12.346%	2	882	-82.418%
2024-06-25	0.81	0.81	0.81	0.81	+28.571%	12	882	-80.247%
2024-06-21	0.63	0.63	0.63	0.63	-3.077%	2	882	-74.603%
2024-06-13	0.65	0.65	0.65	0.65	-14.474%	2	881	-75.385%
2024-06-12	0.76	0.76	0.76	0.76	-12.644%	2	881	-78.947%
2024-06-10	0.87	0.87	0.87	0.87	-15.534%	1	881	-81.609%
2024-05-31	1.03	1.03	1.03	1.03	-20.155%	100	881	-84.466%
2024-05-23	1.29	1.29	1.29	1.29	-19.375%	15	836	-87.597%
2024-05-22	1.60	1.60	1.60	1.60	+15.108%	1	821	-90.000%
2024-05-21	1.22	1.44	1.22	1.39	+7.752%	21	821	-88.489%
2024-05-20	1.45	1.45	1.29	1.29	-20.370%	4	802	-87.597%
2024-05-16	1.62	1.62	1.62	1.62	+13.287%	100	802	-90.123%
2024-05-09	1.45	1.45	1.42	1.43	-5.921%	700	702	-88.811%
2024-04-29	1.52	1.52	1.52	1.52	+18.750%	8	210	-89.474%
2024-04-25	1.30	1.30	1.28	1.28	-5.882%	2	211	-87.500%
2024-04-24	1.36	1.36	1.36	1.36	+18.261%	5	209	-88.235%
2024-04-22	1.15	1.15	1.15	1.15	-32.353%	2	204	-86.087%
2024-04-03	1.80	1.80	1.70	1.70	-10.526%	201	203	-90.588%
2024-04-01	1.90	1.90	1.90	1.90	+40.741%	1	2	-91.579%
2024-03-25	1.35	1.35	1.35	1.35	+15.385%	2	2	-88.148%
2024-03-19	1.17	1.17	1.17	1.17	0.000%	1	1	-86.325%