Dark

C20250620P40
C Jun 20 2025 40.00 Put (C250620P00040000)
option OPRA

EOD

May 13, 2025

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.01	0.01	0.01	0.01	0.000%	5	8,303	0.000%
2025-05-09	0.02	0.02	0.01	0.01	-50.000%	10	8,303	0.000%
2025-05-08	0.02	0.02	0.02	0.02	-50.000%	1	8,303	-50.000%
2025-05-07	0.04	0.04	0.04	0.04	0.000%	1	8,303	-75.000%
2025-05-06	0.04	0.04	0.04	0.04	0.000%	5	8,303	-75.000%
2025-05-02	0.03	0.04	0.03	0.04	-33.333%	22	8,303	-75.000%
2025-05-01	0.05	0.06	0.05	0.06	0.000%	100	8,299	-83.333%
2025-04-29	0.05	0.06	0.05	0.06	-25.000%	22	8,299	-83.333%
2025-04-25	0.08	0.08	0.08	0.08	-20.000%	40	8,277	-87.500%
2025-04-24	0.10	0.10	0.10	0.10	-9.091%	32	8,257	-90.000%
2025-04-23	0.10	0.11	0.10	0.11	-38.889%	12	8,232	-90.909%
2025-04-22	0.18	0.18	0.18	0.18	-21.739%	7	8,231	-94.444%
2025-04-21	0.23	0.23	0.23	0.23	+15.000%	4	8,227	-95.652%
2025-04-17	0.20	0.20	0.20	0.20	-25.926%	100	8,127	-95.000%
2025-04-16	0.22	0.27	0.22	0.27	+35.000%	20	8,127	-96.296%
2025-04-15	0.20	0.20	0.20	0.20	-42.857%	31	8,127	-95.000%
2025-04-14	0.40	0.40	0.35	0.35	-36.364%	33	8,096	-97.143%
2025-04-11	0.71	0.71	0.55	0.55	-11.290%	24	8,108	-98.182%
2025-04-10	0.57	0.62	0.56	0.62	+67.568%	7	8,106	-98.387%
2025-04-09	1.15	1.30	0.37	0.37	-67.544%	532	8,105	-97.297%
2025-04-08	0.59	1.14	0.46	1.14	+31.034%	96	8,138	-99.123%
2025-04-07	1.25	1.37	0.68	0.87	0.000%	107	8,185	-98.851%
2025-04-04	0.50	0.99	0.50	0.87	+234.615%	790	8,153	-98.851%
2025-04-03	0.23	0.26	0.23	0.26	+116.667%	6	8,108	-96.154%
2025-04-01	0.12	0.12	0.12	0.12	-7.692%	100	8,113	-91.667%
2025-03-31	0.13	0.13	0.13	0.13	0.000%	30	8,167	-92.308%
2025-03-28	0.11	0.13	0.11	0.13	0.000%	140	8,157	-92.308%
2025-03-20	0.12	0.13	0.12	0.13	-13.333%	10	8,138	-92.308%
2025-03-19	0.14	0.15	0.14	0.15	-51.613%	24	8,138	-93.333%
2025-03-11	0.31	0.31	0.31	0.31	-11.429%	47	8,138	-96.774%
2025-03-10	0.30	0.35	0.30	0.35	+75.000%	31	8,174	-97.143%
2025-03-05	0.20	0.20	0.20	0.20	+100.000%	2	8,205	-95.000%
2025-02-25	0.10	0.10	0.10	0.10	+42.857%	20	8,207	-90.000%
2025-02-18	0.07	0.07	0.07	0.07	-12.500%	1	8,207	-85.714%
2025-01-27	0.08	0.08	0.08	0.08	-20.000%	1	8,207	-87.500%
2025-01-22	0.10	0.10	0.10	0.10	-9.091%	1	8,206	-90.000%
2025-01-21	0.11	0.11	0.11	0.11	+22.222%	2	8,210	-90.909%
2025-01-17	0.08	0.09	0.08	0.09	-10.000%	94	8,210	-88.889%
2025-01-15	0.10	0.10	0.10	0.10	-37.500%	610	8,210	-90.000%
2025-01-13	0.16	0.16	0.16	0.16	+6.667%	1	8,649	-93.750%
2025-01-08	0.15	0.15	0.15	0.15	0.000%	50	8,599	-93.333%
2025-01-07	0.15	0.15	0.15	0.15	-21.053%	20	8,599	-93.333%
2025-01-02	0.18	0.19	0.18	0.19	0.000%	50	8,599	-94.737%
2024-12-16	0.18	0.19	0.18	0.19	+11.765%	2	8,601	-94.737%
2024-12-13	0.17	0.17	0.17	0.17	0.000%	2	8,601	-94.118%
2024-12-11	0.17	0.17	0.17	0.17	+6.250%	2	8,601	-94.118%
2024-12-09	0.16	0.16	0.16	0.16	0.000%	99	8,601	-93.750%
2024-12-05	0.18	0.18	0.16	0.16	-20.000%	48	8,601	-93.750%
2024-12-04	0.20	0.20	0.20	0.20	+5.263%	1	8,566	-95.000%
2024-11-29	0.19	0.19	0.19	0.19	-5.000%	70	8,567	-94.737%
2024-11-27	0.21	0.21	0.20	0.20	-9.091%	4	8,599	-95.000%
2024-11-22	0.22	0.22	0.22	0.22	-4.348%	56	8,599	-95.455%
2024-11-18	0.23	0.23	0.23	0.23	0.000%	42	8,599	-95.652%
2024-11-13	0.24	0.24	0.23	0.23	-8.000%	42	8,559	-95.652%
2024-11-12	0.25	0.25	0.25	0.25	-3.846%	4	8,556	-96.000%
2024-11-07	0.28	0.28	0.26	0.26	-7.143%	101	8,552	-96.154%
2024-11-06	0.28	0.28	0.28	0.28	-33.333%	29	8,552	-96.429%
2024-11-05	0.43	0.43	0.42	0.42	-8.696%	22	8,557	-97.619%
2024-11-04	0.44	0.46	0.44	0.46	+6.977%	40	8,557	-97.826%
2024-11-01	0.44	0.44	0.43	0.43	+10.256%	66	8,557	-97.674%
2024-10-30	0.39	0.39	0.39	0.39	-2.500%	1	8,562	-97.436%
2024-10-29	0.40	0.40	0.40	0.40	0.000%	2	8,563	-97.500%
2024-10-28	0.40	0.40	0.40	0.40	-11.111%	12	8,563	-97.500%
2024-10-24	0.45	0.45	0.45	0.45	+7.143%	6	8,556	-97.778%
2024-10-22	0.43	0.43	0.42	0.42	0.000%	2	8,550	-97.619%
2024-10-21	0.42	0.42	0.42	0.42	+10.526%	2	8,550	-97.619%
2024-10-16	0.39	0.39	0.38	0.38	-7.317%	3	8,552	-97.368%
2024-10-15	0.38	0.41	0.38	0.41	-10.870%	2	8,552	-97.561%
2024-10-09	0.46	0.46	0.46	0.46	-14.815%	14	8,552	-97.826%
2024-10-02	0.54	0.54	0.54	0.54	-5.263%	1	8,538	-98.148%
2024-10-01	0.57	0.57	0.57	0.57	+5.556%	3	8,539	-98.246%
2024-09-27	0.54	0.54	0.54	0.54	0.000%	2	8,536	-98.148%
2024-09-26	0.54	0.55	0.54	0.54	-5.263%	77	8,537	-98.148%
2024-09-25	0.58	0.60	0.57	0.57	+9.615%	22	8,537	-98.246%
2024-09-19	0.58	0.58	0.52	0.52	-48.000%	204	8,541	-98.077%
2024-09-11	1.00	1.00	1.00	1.00	+14.943%	50	8,385	-99.000%
2024-09-10	0.89	0.89	0.87	0.87	+24.286%	6	8,385	-98.851%
2024-09-06	0.65	0.70	0.65	0.70	+14.754%	42	8,384	-98.571%
2024-08-29	0.54	0.61	0.54	0.61	+7.018%	2	8,374	-98.361%
2024-08-28	0.57	0.57	0.57	0.57	-5.000%	25	8,373	-98.246%
2024-08-26	0.60	0.60	0.60	0.60	+1.695%	1	8,380	-98.333%
2024-08-20	0.59	0.59	0.59	0.59	-21.333%	91	8,380	-98.305%
2024-08-14	0.75	0.75	0.75	0.75	-21.875%	1	8,381	-98.667%
2024-08-08	0.96	0.96	0.96	0.96	-15.789%	1	8,380	-98.958%
2024-08-07	1.00	1.18	1.00	1.14	+1.786%	640	8,379	-99.123%
2024-08-06	1.20	1.20	1.12	1.12	-14.504%	106	8,234	-99.107%
2024-08-05	1.70	1.70	1.30	1.31	+36.458%	1,766	8,347	-99.237%
2024-08-02	0.91	1.07	0.84	0.96	+104.255%	540	8,557	-98.958%
2024-07-25	0.47	0.47	0.47	0.47	+17.500%	3	8,368	-97.872%
2024-07-16	0.40	0.40	0.40	0.40	-6.977%	1	8,368	-97.500%
2024-07-08	0.43	0.43	0.43	0.43	-2.273%	600	8,368	-97.674%
2024-07-02	0.44	0.44	0.44	0.44	-30.159%	1	7,768	-97.727%
2024-06-26	0.63	0.63	0.63	0.63	0.000%	1	7,767	-98.413%
2024-06-25	0.63	0.63	0.63	0.63	+3.279%	4	7,766	-98.413%
2024-06-20	0.61	0.61	0.61	0.61	+3.390%	20	7,765	-98.361%
2024-06-10	0.59	0.59	0.59	0.59	-7.813%	169	7,755	-98.305%
2024-06-04	0.64	0.64	0.64	0.64	0.000%	5	7,625	-98.438%
2024-05-31	0.66	0.66	0.64	0.64	+6.667%	20	7,625	-98.438%
2024-05-28	0.60	0.60	0.60	0.60	+1.695%	2	7,625	-98.333%
2024-05-24	0.59	0.59	0.59	0.59	-9.231%	2	7,625	-98.305%
2024-05-23	0.65	0.65	0.65	0.65	0.000%	14	7,625	-98.462%
2024-05-17	0.65	0.65	0.65	0.65	-43.478%	4	7,625	-98.462%
2024-05-13	1.15	1.15	1.15	1.15	+57.534%	270	7,625	-99.130%
2024-05-10	0.73	0.73	0.73	0.73	-9.877%	8	7,355	-98.630%
2024-05-07	0.81	0.81	0.81	0.81	-6.897%	2	7,355	-98.765%
2024-04-30	0.86	0.87	0.86	0.87	+3.571%	120	7,355	-98.851%
2024-04-26	1.15	1.15	0.83	0.84	-8.696%	1,120	7,358	-98.810%
2024-04-25	0.92	0.92	0.92	0.92	+6.977%	6	6,932	-98.913%
2024-04-24	0.91	0.91	0.86	0.86	-1.149%	59	6,932	-98.837%
2024-04-23	0.86	0.87	0.86	0.87	-12.121%	52	6,934	-98.851%
2024-04-22	0.99	0.99	0.99	0.99	-5.714%	1	6,934	-98.990%
2024-04-19	1.05	1.05	1.05	1.05	-7.895%	9	6,935	-99.048%
2024-04-17	1.14	1.14	1.14	1.14	-8.800%	1	6,939	-99.123%
2024-04-16	1.25	1.25	1.25	1.25	+5.042%	1	6,939	-99.200%
2024-04-12	0.98	1.25	0.98	1.19	+7.207%	158	6,939	-99.160%
2024-04-11	1.11	1.11	1.10	1.11	0.000%	35	6,992	-99.099%
2024-04-10	1.11	1.11	1.11	1.11	+2.778%	1	7,008	-99.099%
2024-04-09	1.11	1.11	1.08	1.08	+5.882%	2	7,008	-99.074%
2024-04-08	1.01	1.05	1.01	1.02	-2.857%	113	7,008	-99.020%
2024-04-05	1.05	1.05	1.05	1.05	-1.869%	2	7,010	-99.048%
2024-04-04	0.97	1.07	0.97	1.07	+10.309%	78	7,010	-99.065%
2024-04-03	0.97	0.97	0.97	0.97	-25.385%	1	6,995	-98.969%
2024-03-18	1.30	1.30	1.30	1.30	-3.704%	10	6,995	-99.231%
2024-03-14	1.35	1.35	1.35	1.35	+5.469%	100	6,995	-99.259%
2024-03-13	1.28	1.28	1.28	1.28	-4.478%	2	6,895	-99.219%
2024-03-08	1.30	1.34	1.30	1.34	-4.286%	12	6,895	-99.254%
2024-03-05	1.40	1.40	1.40	1.40	0.000%	50	6,895	-99.286%
2024-03-04	1.44	1.44	1.40	1.40	-5.405%	3	6,895	-99.286%
2024-03-01	1.40	1.52	1.40	1.48	+2.069%	3,022	6,897	-99.324%
2024-02-29	1.50	1.53	1.45	1.45	-12.121%	125	6,898	-99.310%
2024-02-09	1.65	1.65	1.65	1.65	-2.941%	10	6,898	-99.394%
2024-02-07	1.70	1.70	1.70	1.70	+6.250%	10	6,898	-99.412%
2024-02-01	1.60	1.60	1.60	1.60	+10.345%	1	6,898	-99.375%
2024-01-31	1.45	1.45	1.45	1.45	+1.399%	2	6,898	-99.310%
2024-01-30	1.49	1.49	1.43	1.43	-17.816%	1,015	6,898	-99.301%
2024-01-25	1.74	1.74	1.74	1.74	-17.143%	2	7,591	-99.425%
2024-01-19	2.15	2.15	2.10	2.10	-6.250%	30	7,591	-99.524%
2024-01-18	2.24	2.24	2.24	2.24	+1.818%	8	7,621	-99.554%
2024-01-04	2.20	2.20	2.20	2.20	-6.780%	15	7,629	-99.545%
2023-12-29	2.40	2.43	2.36	2.36	-5.976%	139	7,541	-99.576%
2023-12-22	2.51	2.51	2.51	2.51	-4.924%	1	7,540	-99.602%
2023-12-21	2.64	2.64	2.64	2.64	-1.124%	2	7,540	-99.621%
2023-12-20	2.67	2.67	2.67	2.67	+13.617%	1	7,542	-99.625%
2023-12-19	2.40	2.40	2.35	2.35	-8.560%	5,042	7,541	-99.574%
2023-12-18	2.56	2.57	2.56	2.57	-1.908%	12	2,553	-99.611%
2023-12-15	2.61	2.62	2.61	2.62	+57.831%	3	2,541	-99.618%
2023-12-14	1.66	1.66	1.66	1.66	-33.600%	5	2,543	-99.398%
2023-12-13	2.79	2.79	2.48	2.50	-10.394%	60	2,538	-99.600%
2023-12-11	2.72	2.79	2.72	2.79	+2.574%	3	2,548	-99.642%
2023-12-06	2.80	2.80	2.72	2.72	-11.401%	24	2,547	-99.632%
2023-12-04	3.07	3.07	3.07	3.07	+2.333%	1	2,524	-99.674%
2023-12-01	3.20	3.20	2.99	3.00	-9.091%	4	2,525	-99.667%
2023-11-29	3.30	3.30	3.30	3.30	-5.714%	100	2,524	-99.697%
2023-11-28	3.50	3.50	3.50	3.50	0.000%	4	2,424	-99.714%
2023-11-27	3.50	3.50	3.50	3.50	+3.550%	1	2,424	-99.714%
2023-11-24	3.40	3.40	3.38	3.38	-4.789%	25	2,425	-99.704%
2023-11-22	3.55	3.55	3.55	3.55	+1.429%	28	2,438	-99.718%
2023-11-21	3.50	3.50	3.50	3.50	+4.478%	6	2,438	-99.714%
2023-11-20	3.35	3.35	3.35	3.35	-4.011%	20	2,438	-99.701%
2023-11-17	3.49	3.49	3.49	3.49	-5.676%	13	2,418	-99.713%
2023-11-16	3.67	3.70	3.65	3.70	+4.225%	74	2,431	-99.730%
2023-11-15	3.65	3.65	3.54	3.55	-20.225%	401	2,365	-99.718%
2023-11-13	4.45	4.45	4.45	4.45	-2.198%	3	2,326	-99.775%
2023-11-10	4.60	4.60	4.55	4.55	0.000%	3	2,329	-99.780%
2023-11-09	4.50	4.55	4.50	4.55	-1.087%	2	2,326	-99.780%
2023-11-08	4.65	4.65	4.60	4.60	0.000%	4	2,326	-99.783%
2023-11-07	4.60	4.60	4.60	4.60	0.000%	1	2,328	-99.783%
2023-11-06	4.58	4.60	4.58	4.60	0.000%	4	2,329	-99.783%
2023-11-03	4.60	4.60	4.60	4.60	-11.538%	1	2,329	-99.783%
2023-11-02	5.20	5.20	5.20	5.20	-10.345%	1	2,328	-99.808%
2023-11-01	5.80	5.80	5.80	5.80	-4.448%	2	2,327	-99.828%
2023-10-31	6.05	6.10	6.05	6.07	-6.615%	33	2,327	-99.835%
2023-10-27	6.50	6.50	6.50	6.50	+4.000%	10	2,307	-99.846%
2023-10-25	6.25	6.25	6.25	6.25	+6.838%	1	2,297	-99.840%
2023-10-23	5.88	5.88	5.85	5.85	+6.171%	2	2,297	-99.829%
2023-10-20	5.51	5.51	5.51	5.51	+14.792%	3	2,298	-99.819%
2023-10-17	5.00	5.00	4.80	4.80	-6.977%	1,001	2,295	-99.792%
2023-10-16	5.16	5.16	5.16	5.16	+4.242%	1	1,294	-99.806%
2023-10-13	4.40	5.00	4.30	4.95	-1.000%	133	1,294	-99.798%
2023-10-12	4.95	5.00	4.95	5.00	+2.041%	2	1,292	-99.800%
2023-10-11	4.90	4.90	4.90	4.90	-2.000%	1	1,293	-99.796%
2023-10-10	5.15	5.15	5.00	5.00	-10.714%	2	1,293	-99.800%
2023-10-09	5.60	5.60	5.60	5.60	-6.667%	34	1,293	-99.821%
2023-10-05	6.00	6.00	6.00	6.00	-1.478%	100	1,259	-99.833%
2023-10-04	6.09	6.09	6.09	6.09	+5.913%	1	1,159	-99.836%
2023-10-03	5.50	5.75	5.50	5.75	+6.481%	146	1,160	-99.826%
2023-10-02	5.40	5.40	5.40	5.40	+4.854%	1	1,034	-99.815%
2023-09-28	5.15	5.15	5.15	5.15	-7.207%	1	1,034	-99.806%
2023-09-27	5.55	5.55	5.55	5.55	0.000%	125	1,034	-99.820%
2023-09-26	5.25	5.55	5.25	5.55	+7.767%	375	909	-99.820%
2023-09-25	5.22	5.22	5.15	5.15	+3.000%	147	534	-99.806%
2023-09-22	4.98	5.00	4.98	5.00	+17.647%	250	387	-99.800%
2023-09-14	4.25	4.30	4.20	4.25	-7.609%	14	137	-99.765%
2023-09-13	4.60	4.60	4.60	4.60	-3.564%	1	149	-99.783%
2023-09-12	4.77	4.77	4.77	4.77	-6.471%	13	150	-99.790%
2023-09-11	5.00	5.10	5.00	5.10	-4.673%	3	163	-99.804%
2023-09-08	5.36	5.36	5.33	5.35	+2.885%	5	161	-99.813%
2023-09-07	5.15	5.25	5.15	5.20	+0.971%	8	157	-99.808%
2023-09-06	5.15	5.15	5.15	5.15	+0.980%	1	153	-99.806%
2023-09-05	5.10	5.10	5.10	5.10	0.000%	1	152	-99.804%
2023-08-31	5.10	5.10	5.10	5.10	+4.082%	10	151	-99.804%
2023-08-30	5.10	5.10	4.90	4.90	-2.778%	21	141	-99.796%
2023-08-29	5.06	5.06	5.04	5.04	-4.906%	2	120	-99.802%
2023-08-25	5.48	5.50	5.30	5.30	-4.505%	6	119	-99.811%
2023-08-24	5.55	5.55	5.55	5.55	-1.421%	1	118	-99.820%
2023-08-23	5.63	5.63	5.63	5.63	+2.925%	1	117	-99.822%
2023-08-22	5.30	5.50	5.30	5.47	+5.192%	57	116	-99.817%
2023-08-21	5.02	5.20	5.02	5.20	+0.971%	16	59	-99.808%
2023-08-18	5.15	5.15	5.15	5.15	+3.000%	2	43	-99.806%
2023-08-17	4.85	5.00	4.85	5.00	+1.010%	2	39	-99.800%
2023-08-16	4.75	4.95	4.75	4.95	+4.873%	3	39	-99.798%
2023-08-15	4.65	4.75	4.60	4.72	+8.506%	19	39	-99.788%
2023-08-14	4.26	4.40	4.25	4.35	+3.571%	22	25	-99.770%
2023-08-11	4.20	4.20	4.20	4.20	-2.326%	6	9	-99.762%
2023-08-10	4.20	4.30	4.20	4.30	0.000%	3	3	-99.767%