Dark

CHTR20250620C400
CHTR Jun 20 2025 400.00 Call (CHTR250620C00400000)
option OPRA

EOD

May 15, 2025

30.35+51.070%(+10.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	30.35	30.35	30.35	30.35	+51.070%	1	482	0.000%
2025-05-14	20.09	20.09	20.09	20.09	-9.910%	1	483	+51.070%
2025-05-13	20.80	23.00	20.80	22.30	+36.558%	9	483	+36.099%
2025-05-12	21.25	21.25	16.33	16.33	-6.686%	10	483	+85.854%
2025-05-09	18.87	18.87	17.10	17.50	-21.525%	44	487	+73.429%
2025-05-08	22.10	22.30	22.10	22.30	+17.989%	3	492	+36.099%
2025-05-07	21.12	22.00	18.60	18.90	-3.077%	100	492	+60.582%
2025-05-06	16.99	19.90	16.20	19.50	+24.204%	15	542	+55.641%
2025-05-05	13.06	17.80	13.06	15.70	+38.938%	82	540	+93.312%
2025-05-02	11.10	11.30	10.60	11.30	-6.068%	18	514	+168.584%
2025-05-01	14.70	14.70	12.03	12.03	-14.681%	8	517	+152.286%
2025-04-30	12.00	14.10	11.90	14.10	+3.829%	32	519	+115.248%
2025-04-29	10.50	13.58	10.50	13.58	+24.816%	6	519	+123.490%
2025-04-28	9.80	13.30	9.80	10.88	+19.560%	45	517	+178.952%
2025-04-25	6.04	9.10	6.04	9.10	+111.628%	66	493	+233.516%
2025-04-24	4.30	4.30	4.30	4.30	-10.417%	2	487	+605.814%
2025-04-23	4.80	4.80	4.80	4.80	+45.897%	2	485	+532.292%
2025-04-22	3.29	3.29	3.29	3.29	-21.292%	3	483	+822.492%
2025-04-16	5.20	5.20	4.18	4.18	-61.224%	3	483	+626.077%
2025-04-09	10.78	10.78	10.78	10.78	+63.333%	1	483	+181.540%
2025-04-08	9.10	9.10	6.47	6.60	-21.429%	20	483	+359.848%
2025-04-07	7.17	8.40	6.71	8.40	-19.231%	8	495	+261.310%
2025-04-04	13.31	13.31	10.00	10.40	-34.052%	26	494	+191.827%
2025-04-03	18.10	18.10	15.77	15.77	-7.778%	2	483	+92.454%
2025-04-02	17.10	17.10	17.10	17.10	+8.917%	1	483	+77.485%
2025-04-01	15.42	15.70	15.42	15.70	+12.143%	6	483	+93.312%
2025-03-31	13.70	14.00	13.70	14.00	-10.657%	6	483	+116.786%
2025-03-28	16.13	16.90	15.67	15.67	-21.650%	12	482	+93.682%
2025-03-27	22.70	22.91	20.00	20.00	-4.306%	7	480	+51.750%
2025-03-26	16.49	22.50	16.49	20.90	+33.974%	28	480	+45.215%
2025-03-25	15.85	16.20	15.45	15.60	+10.638%	40	477	+94.551%
2025-03-24	14.10	14.10	14.10	14.10	+9.557%	1	471	+115.248%
2025-03-21	12.87	12.87	12.87	12.87	+14.911%	8	471	+135.820%
2025-03-20	11.20	11.20	11.20	11.20	-8.571%	1	471	+170.982%
2025-03-14	12.25	12.25	12.25	12.25	+10.261%	2	472	+147.755%
2025-03-13	11.11	11.11	11.11	11.11	+5.810%	3	472	+173.177%
2025-03-12	11.00	11.00	10.50	10.50	-47.500%	3	472	+189.048%
2025-03-10	23.85	23.85	20.00	20.00	-16.107%	2	474	+51.750%
2025-03-07	22.49	23.84	22.49	23.84	+0.591%	8	474	+27.307%
2025-03-06	24.00	24.10	21.60	23.70	+32.033%	119	471	+28.059%
2025-03-05	17.95	17.95	17.95	17.95	-4.011%	2	362	+69.081%
2025-03-04	18.70	18.70	18.70	18.70	-6.500%	1	362	+62.299%
2025-03-03	19.25	20.00	19.25	20.00	+42.857%	3	361	+51.750%
2025-02-26	14.00	14.00	14.00	14.00	-18.129%	75	361	+116.786%
2025-02-25	20.00	20.00	17.10	17.10	-10.938%	26	354	+77.485%
2025-02-24	19.80	19.80	19.20	19.20	+13.609%	3	354	+58.073%
2025-02-21	16.10	16.90	16.10	16.90	+6.759%	18	351	+79.586%
2025-02-20	15.99	15.99	15.40	15.83	-7.427%	11	349	+91.725%
2025-02-19	17.50	17.50	17.00	17.10	+4.908%	3	350	+77.485%
2025-02-18	16.40	16.40	16.30	16.30	0.000%	2	349	+86.196%
2025-02-14	16.50	16.50	16.30	16.30	-4.678%	4	349	+86.196%
2025-02-13	17.30	18.30	16.60	17.10	+22.143%	179	349	+77.485%
2025-02-12	14.00	14.00	14.00	14.00	-1.339%	1	245	+116.786%
2025-02-06	14.60	14.60	14.19	14.19	+19.244%	6	245	+113.883%
2025-02-05	11.90	11.90	11.90	11.90	+9.982%	3	244	+155.042%
2025-02-04	10.82	10.82	10.82	10.82	-18.216%	1	241	+180.499%
2025-01-31	16.68	16.68	13.08	13.23	+12.119%	28	240	+129.403%
2025-01-30	13.30	13.30	11.21	11.80	-51.440%	95	157	+157.203%
2025-01-27	24.30	24.30	24.30	24.30	+6.114%	1	157	+24.897%
2025-01-24	22.90	22.90	22.90	22.90	+15.657%	2	156	+32.533%
2025-01-23	19.80	19.80	19.80	19.80	+13.143%	1	155	+53.283%
2025-01-22	17.50	17.50	17.50	17.50	-2.670%	1	154	+73.429%
2025-01-21	18.40	18.40	17.98	17.98	+3.931%	5	147	+68.799%
2025-01-17	17.30	17.30	17.30	17.30	-1.705%	2	147	+75.434%
2025-01-16	17.80	17.80	17.60	17.60	-4.348%	2	147	+72.443%
2025-01-15	18.30	18.40	17.90	18.40	+6.358%	4	145	+64.946%
2025-01-14	16.00	17.30	16.00	17.30	+18.493%	4	142	+75.434%
2025-01-13	14.60	14.60	14.60	14.60	+1.389%	1	141	+107.877%
2025-01-10	14.80	14.80	14.40	14.40	-22.995%	10	142	+110.764%
2025-01-08	17.00	18.70	17.00	18.70	+7.471%	16	127	+62.299%
2025-01-07	17.80	17.80	17.40	17.40	-5.435%	4	127	+74.425%
2025-01-06	23.00	23.00	18.40	18.40	-12.381%	3	130	+64.946%
2025-01-03	20.20	21.00	20.20	21.00	+16.022%	28	127	+44.524%
2025-01-02	18.10	18.10	18.10	18.10	-26.122%	1	113	+67.680%
2024-12-19	24.50	24.50	24.50	24.50	-30.199%	1	112	+23.878%
2024-12-16	36.50	36.50	35.10	35.10	0.000%	7	109	-13.533%
2024-12-13	35.10	35.10	35.10	35.10	-11.587%	2	109	-13.533%
2024-12-12	39.70	39.70	39.70	39.70	+14.740%	3	108	-23.552%
2024-12-11	34.60	34.60	34.60	34.60	-8.947%	1	106	-12.283%
2024-12-09	38.00	38.00	38.00	38.00	-20.751%	1	105	-20.132%
2024-12-04	47.95	47.95	47.95	47.95	+12.956%	1	104	-36.705%
2024-11-21	42.45	42.45	42.45	42.45	+2.536%	1	104	-28.504%
2024-11-19	40.42	41.87	40.42	41.40	-5.220%	3	104	-26.691%
2024-11-15	43.70	43.70	43.68	43.68	-3.852%	4	104	-30.517%
2024-11-12	45.43	45.43	45.43	45.43	-19.020%	1	104	-33.194%
2024-11-06	56.10	56.10	56.10	56.10	+169.712%	5	104	-45.900%
2024-10-14	20.80	20.80	20.80	20.80	-0.952%	1	104	+45.913%
2024-10-09	21.00	21.00	21.00	21.00	-22.509%	1	104	+44.524%
2024-09-16	25.70	27.10	25.70	27.10	-1.812%	75	104	+11.993%
2024-09-13	27.60	27.60	27.60	27.60	+53.333%	2	43	+9.964%
2024-09-11	18.00	18.00	18.00	18.00	-43.218%	2	43	+68.611%
2024-09-04	31.70	31.70	31.70	31.70	-25.761%	1	43	-4.259%
2024-08-07	42.20	42.70	42.20	42.70	-17.568%	4	43	-28.923%
2024-07-31	52.60	52.60	51.80	51.80	+12.364%	5	43	-41.409%
2024-07-29	46.10	46.10	46.10	46.10	-1.496%	2	38	-34.165%
2024-07-26	47.20	47.80	42.40	46.80	+180.240%	40	36	-35.150%
2024-06-26	16.70	16.70	16.70	16.70	+8.442%	1	21	+81.737%
2024-04-12	15.40	15.40	15.40	15.40	0.000%	40	20	+97.078%