Dark

CNH20251219C12.5
CNH Dec 19 2025 12.50 Call (CNH251219C00012500)
option OPRA

EOD

Dec 9, 2025

0.02000.000%(0.0000)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-09	0.0400	0.0400	0.0200	0.0200	0.000%	2	31,147	0.000%
2025-12-04	0.0200	0.0200	0.0200	0.0200	-60.000%	20	31,148	0.000%
2025-12-03	0.0500	0.0500	0.0500	0.0500	+150.000%	1	31,168	-60.000%
2025-12-02	0.0200	0.0200	0.0200	0.0200	-50.000%	1	31,167	0.000%
2025-12-01	0.0400	0.0400	0.0400	0.0400	+33.333%	50	31,168	-50.000%
2025-11-26	0.0300	0.0300	0.0300	0.0300	-40.000%	4	31,122	-33.333%
2025-11-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	31,122	-60.000%
2025-11-17	0.0500	0.0600	0.0500	0.0600	+20.000%	11	31,123	-66.667%
2025-11-14	0.0500	0.0800	0.0500	0.0500	-28.571%	204	31,122	-60.000%
2025-11-13	0.0700	0.0700	0.0700	0.0700	+250.000%	1	30,960	-71.429%
2025-11-12	0.0500	0.0500	0.0200	0.0200	-80.000%	60	30,959	0.000%
2025-11-10	0.1000	0.1000	0.1000	0.1000	+100.000%	2	30,919	-80.000%
2025-11-07	0.0500	0.0500	0.0500	0.0500	-28.571%	1	30,921	-60.000%
2025-11-06	0.0700	0.0700	0.0700	0.0700	-22.222%	1	30,921	-71.429%
2025-11-05	0.0700	0.1000	0.0700	0.0900	-10.000%	59	30,922	-77.778%
2025-11-04	0.1000	0.1000	0.1000	0.1000	+66.667%	4	30,911	-80.000%
2025-11-03	0.0600	0.0600	0.0600	0.0600	-50.000%	1	30,910	-66.667%
2025-10-31	0.0700	0.1400	0.0700	0.1200	+20.000%	14	30,910	-83.333%
2025-10-30	0.0900	0.1000	0.0900	0.1000	-9.091%	112	30,902	-80.000%
2025-10-29	0.1400	0.1400	0.1100	0.1100	-8.333%	36	30,904	-81.818%
2025-10-27	0.1500	0.1500	0.1200	0.1200	0.000%	21	30,923	-83.333%
2025-10-24	0.1600	0.1700	0.1200	0.1200	-20.000%	4	30,923	-83.333%
2025-10-23	0.1000	0.1500	0.1000	0.1500	+15.385%	12	30,922	-86.667%
2025-10-21	0.1300	0.1300	0.1300	0.1300	+8.333%	46	30,915	-84.615%
2025-10-20	0.1600	0.1600	0.1200	0.1200	+20.000%	107	30,894	-83.333%
2025-10-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	30,830	-80.000%
2025-10-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	30,830	-80.000%
2025-10-15	0.0500	0.1000	0.0500	0.1000	-9.091%	27	30,831	-80.000%
2025-10-14	0.1500	0.1500	0.1000	0.1100	+10.000%	185	30,833	-81.818%
2025-10-10	0.1200	0.1600	0.1000	0.1000	-33.333%	53	30,891	-80.000%
2025-10-09	0.1500	0.2000	0.1200	0.1500	-25.000%	50	30,842	-86.667%
2025-10-08	0.1800	0.2000	0.1500	0.2000	-16.667%	400	30,834	-90.000%
2025-10-07	0.2500	0.2500	0.2400	0.2400	-4.000%	50	31,033	-91.667%
2025-10-06	0.2300	0.2500	0.2300	0.2500	+19.048%	150	31,033	-92.000%
2025-10-03	0.2500	0.2500	0.2100	0.2100	+40.000%	26	30,934	-90.476%
2025-10-02	0.2000	0.2000	0.1500	0.1500	-25.000%	3	30,914	-86.667%
2025-10-01	0.2000	0.2000	0.1700	0.2000	0.000%	11	30,914	-90.000%
2025-09-30	0.2000	0.2000	0.2000	0.2000	-4.762%	1	30,911	-90.000%
2025-09-29	0.2000	0.2100	0.2000	0.2100	+5.000%	19	30,911	-90.476%
2025-09-26	0.2300	0.2300	0.2000	0.2000	-13.043%	56	30,892	-90.000%
2025-09-25	0.2000	0.2400	0.2000	0.2300	-8.000%	27	30,862	-91.304%
2025-09-24	0.2500	0.2800	0.2400	0.2500	-3.846%	32	30,858	-92.000%
2025-09-23	0.3100	0.3100	0.2500	0.2600	+4.000%	26	30,847	-92.308%
2025-09-22	0.2500	0.3000	0.2500	0.2500	-7.407%	126	30,826	-92.000%
2025-09-19	0.2600	0.3000	0.2600	0.2700	-22.857%	79	30,763	-92.593%
2025-09-18	0.2800	0.3500	0.2800	0.3500	+16.667%	83	30,724	-94.286%
2025-09-17	0.2800	0.3000	0.2500	0.3000	+20.000%	83	30,674	-93.333%
2025-09-15	0.2400	0.3000	0.2400	0.2500	0.000%	38	30,638	-92.000%
2025-09-12	0.2500	0.2500	0.2500	0.2500	-21.875%	1	30,607	-92.000%
2025-09-11	0.3500	0.3500	0.3000	0.3200	-8.571%	156	30,606	-93.750%
2025-09-10	0.4000	0.4000	0.3500	0.3500	-18.605%	51	30,555	-94.286%
2025-09-09	0.4000	0.4500	0.4000	0.4300	+7.500%	24	30,535	-95.349%
2025-09-08	0.4000	0.4500	0.4000	0.4000	-11.111%	23	30,523	-95.000%
2025-09-05	0.4500	0.4500	0.4500	0.4500	+12.500%	1	30,511	-95.556%
2025-09-04	0.3600	0.4000	0.3500	0.4000	+14.286%	13	30,510	-95.000%
2025-09-03	0.3500	0.3500	0.3500	0.3500	0.000%	5	30,508	-94.286%
2025-09-02	0.3500	0.3500	0.3500	0.3500	-22.222%	1	30,503	-94.286%
2025-08-29	0.5500	0.5500	0.4500	0.4500	-33.824%	135	30,423	-95.556%
2025-08-28	0.6800	0.6800	0.6800	0.6800	-2.857%	1	30,423	-97.059%
2025-08-27	0.7000	0.7500	0.7000	0.7000	0.000%	11	30,423	-97.143%
2025-08-26	0.7500	0.7600	0.7000	0.7000	-17.647%	25	30,414	-97.143%
2025-08-22	0.8500	0.9000	0.8500	0.8500	+14.865%	3	30,394	-97.647%
2025-08-21	0.7500	0.7500	0.7000	0.7400	-7.500%	13	30,393	-97.297%
2025-08-20	0.8500	0.8500	0.8000	0.8000	-5.882%	2	30,380	-97.500%
2025-08-19	0.8500	0.9500	0.8500	0.8500	0.000%	55	30,378	-97.647%
2025-08-18	0.9000	0.9000	0.7900	0.8500	-5.556%	86	30,416	-97.647%
2025-08-15	0.8500	0.9000	0.8500	0.9000	+7.143%	59	30,352	-97.778%
2025-08-14	0.7700	0.8400	0.7700	0.8400	-22.936%	16	30,370	-97.619%
2025-08-13	1.1000	1.1500	1.0900	1.0900	+11.224%	36	30,368	-98.165%
2025-08-12	1.0500	1.0500	0.9800	0.9800	-6.667%	5	30,352	-97.959%
2025-08-11	1.0000	1.0500	1.0000	1.0500	-4.545%	18	30,351	-98.095%
2025-08-08	1.1000	1.1000	1.1000	1.1000	+6.796%	48	30,351	-98.182%
2025-08-07	1.0000	1.0500	0.9500	1.0300	-1.905%	55	30,303	-98.058%
2025-08-06	1.2000	1.2000	1.0500	1.0500	-4.545%	2	30,305	-98.095%
2025-08-04	1.1000	1.1000	1.1000	1.1000	-9.836%	1	30,306	-98.182%
2025-07-30	1.4300	1.4300	1.1700	1.2200	-12.857%	154	30,306	-98.361%
2025-07-29	1.6000	1.6000	1.4000	1.4000	-9.677%	35	30,245	-98.571%
2025-07-28	1.5600	1.5600	1.5500	1.5500	+4.730%	2	30,241	-98.710%
2025-07-22	1.4700	1.4800	1.4700	1.4800	-4.516%	12	30,240	-98.649%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+13.971%	4	30,243	-98.710%
2025-07-18	1.5300	1.5300	1.3600	1.3600	-40.870%	13	30,243	-98.529%
2025-07-10	2.3000	2.3000	2.3000	2.3000	+11.111%	2	30,232	-99.130%
2025-07-08	2.0700	2.0700	2.0700	2.0700	+1.471%	1	30,234	-99.034%
2025-07-02	2.0400	2.0400	2.0400	2.0400	+10.270%	3	30,234	-99.020%
2025-07-01	1.9700	1.9700	1.8500	1.8500	+17.834%	15	30,237	-98.919%
2025-06-30	1.5700	1.5900	1.5700	1.5700	-7.647%	10	30,252	-98.726%
2025-06-27	1.6700	1.7000	1.6700	1.7000	+13.333%	12	30,252	-98.824%
2025-06-26	1.3700	1.5000	1.3700	1.5000	+13.636%	14	30,252	-98.667%
2025-06-25	1.3100	1.3200	1.3100	1.3200	-12.000%	47	30,243	-98.485%
2025-06-24	1.5000	1.5000	1.5000	1.5000	+7.143%	2	30,205	-98.667%
2025-06-23	1.3200	1.4000	1.3200	1.4000	-15.152%	15	30,203	-98.571%
2025-06-18	1.5400	1.6500	1.5400	1.6500	-0.602%	2	30,200	-98.788%
2025-06-16	1.6700	1.6700	1.6600	1.6600	+5.063%	10	30,200	-98.795%
2025-06-13	1.5800	1.5800	1.5800	1.5800	-7.059%	4	30,193	-98.734%
2025-06-09	1.6500	1.7000	1.6500	1.7000	+25.926%	5	30,192	-98.824%
2025-06-02	1.3500	1.3500	1.3500	1.3500	-15.625%	41	30,187	-98.519%
2025-05-29	1.6000	1.6000	1.6000	1.6000	-10.112%	5	30,146	-98.750%
2025-05-21	1.7800	1.7800	1.7800	1.7800	-13.592%	1	30,142	-98.876%
2025-05-16	2.0000	2.0600	2.0000	2.0600	+19.767%	12	30,142	-99.029%
2025-05-13	1.7500	1.7500	1.7000	1.7200	-1.714%	26	30,146	-98.837%
2025-05-12	1.9500	1.9500	1.7500	1.7500	+9.375%	9	30,145	-98.857%
2025-05-09	1.5500	1.6000	1.4500	1.6000	+5.960%	78	30,145	-98.750%
2025-05-08	1.4700	1.5500	1.3400	1.5100	+20.800%	30,022	30,116	-98.675%
2025-05-02	1.2500	1.2500	1.2500	1.2500	-10.714%	2	105	-98.400%
2025-05-01	1.4000	1.4000	1.4000	1.4000	+27.273%	61	105	-98.571%
2025-04-28	1.1000	1.1000	1.1000	1.1000	+5.769%	42	53	-98.182%
2025-04-25	1.0500	1.0500	1.0400	1.0400	+15.556%	24	17	-98.077%
2025-04-22	0.9000	0.9000	0.9000	0.9000	+20.000%	2	5	-97.778%
2025-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	3	3	-97.333%

.dark-mode .YKyDjz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKyDjz{ color: #333333; background-color: white; border: 2px solid #333333; }CNH20251219C12.5CNH Dec 19 2025 12.50 Call (CNH251219C00012500)option OPRA

CNH20251219C12.5
CNH Dec 19 2025 12.50 Call (CNH251219C00012500)
option OPRA