Dark

CTSH20250620C80
CTSH Jun 20 2025 80.00 Call (CTSH250620C00080000)
option OPRA

EOD

May 22, 2025

2.57-1.154%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.50	2.57	2.15	2.57	-1.154%	4	557	0.000%
2025-05-21	2.60	2.60	2.60	2.60	-11.864%	1	557	-1.154%
2025-05-20	2.95	2.95	2.95	2.95	-11.145%	7	556	-12.881%
2025-05-19	2.95	3.32	2.95	3.32	+14.483%	36	557	-22.590%
2025-05-16	2.25	2.93	2.25	2.90	0.000%	72	546	-11.379%
2025-05-15	3.03	3.10	2.85	2.90	+18.367%	33	544	-11.379%
2025-05-14	2.40	2.53	2.40	2.45	-24.615%	13	527	+4.898%
2025-05-13	3.30	3.40	3.25	3.25	-1.515%	3	536	-20.923%
2025-05-12	3.45	3.45	2.85	3.30	+57.143%	34	536	-22.121%
2025-05-09	2.10	2.15	2.10	2.10	-4.110%	20	531	+22.381%
2025-05-08	2.10	2.40	2.10	2.19	+25.143%	20	524	+17.352%
2025-05-07	1.65	1.80	1.50	1.75	+6.061%	32	520	+46.857%
2025-05-06	1.75	1.75	1.55	1.65	-2.941%	16	506	+55.758%
2025-05-05	2.00	2.00	1.70	1.70	+1.190%	5	511	+51.176%
2025-05-02	1.40	1.68	1.40	1.68	+24.444%	34	513	+52.976%
2025-05-01	1.70	1.70	1.35	1.35	+50.000%	29	503	+90.370%
2025-04-30	0.75	0.95	0.75	0.90	-5.263%	31	524	+185.556%
2025-04-29	0.84	0.95	0.84	0.95	+26.667%	8	494	+170.526%
2025-04-25	0.75	0.75	0.75	0.75	-11.765%	2	495	+242.667%
2025-04-24	0.75	0.85	0.75	0.85	+25.000%	35	494	+202.353%
2025-04-23	0.65	0.85	0.65	0.68	+23.636%	22	472	+277.941%
2025-04-22	0.46	0.55	0.46	0.55	+57.143%	3	492	+367.273%
2025-04-21	0.35	0.35	0.35	0.35	-63.918%	15	492	+634.286%
2025-04-14	1.05	1.05	0.97	0.97	-3.000%	4	485	+164.948%
2025-04-11	0.95	1.00	0.95	1.00	-36.306%	6	486	+157.000%
2025-04-09	0.85	1.57	0.81	1.57	+1.290%	5	485	+63.694%
2025-04-03	1.44	1.55	1.41	1.55	-35.950%	9	483	+65.806%
2025-04-02	2.50	2.50	2.26	2.42	+4.762%	10	485	+6.198%
2025-04-01	2.25	2.37	2.25	2.31	+6.944%	14	483	+11.255%
2025-03-28	2.05	2.16	2.05	2.16	-24.739%	6	483	+18.981%
2025-03-27	2.85	2.87	2.76	2.87	-2.712%	30	482	-10.453%
2025-03-26	3.40	3.40	2.80	2.95	0.000%	15	470	-12.881%
2025-03-24	2.72	2.95	2.72	2.95	+27.155%	3	465	-12.881%
2025-03-21	2.32	2.32	2.32	2.32	-20.000%	2	465	+10.776%
2025-03-20	2.65	2.94	2.65	2.90	-29.268%	6	464	-11.379%
2025-03-19	4.10	4.10	4.10	4.10	+2.500%	86	459	-37.317%
2025-03-18	4.17	4.17	3.90	4.00	-8.676%	5	459	-35.750%
2025-03-17	4.38	4.38	4.38	4.38	+11.168%	1	457	-41.324%
2025-03-13	4.40	4.40	3.94	3.94	-24.231%	6	456	-34.772%
2025-03-12	4.90	5.20	4.90	5.20	-24.638%	8	456	-50.577%
2025-03-11	6.90	6.90	6.90	6.90	-25.806%	7	456	-62.754%
2025-03-10	9.30	9.30	9.30	9.30	-23.013%	14	456	-72.366%
2025-02-14	12.08	12.08	12.08	12.08	+7.282%	10	451	-78.725%
2025-02-13	11.26	11.26	11.26	11.26	+16.082%	5	451	-77.176%
2025-02-10	9.70	9.70	9.70	9.70	-3.960%	7	451	-73.505%
2025-02-06	7.80	10.10	7.80	10.10	+36.671%	4	444	-74.554%
2025-02-05	7.39	7.39	7.39	7.39	+3.938%	1	447	-65.223%
2025-01-30	7.10	7.11	7.10	7.11	+21.538%	7	447	-63.854%
2025-01-29	5.85	5.85	5.85	5.85	-0.847%	1	449	-56.068%
2025-01-27	5.90	5.90	5.90	5.90	+15.686%	2	449	-56.441%
2025-01-23	5.10	5.10	5.10	5.10	+13.333%	2	451	-49.608%
2025-01-21	4.50	4.50	4.50	4.50	+7.143%	8	449	-42.889%
2025-01-17	4.10	4.20	4.10	4.20	+7.692%	66	429	-38.810%
2025-01-16	3.90	3.90	3.90	3.90	-11.364%	5	429	-34.103%
2025-01-15	4.40	4.40	4.40	4.40	-0.452%	5	429	-41.591%
2025-01-14	4.42	4.42	4.42	4.42	+5.238%	1	429	-41.855%
2025-01-02	4.20	4.20	4.20	4.20	+2.439%	15	428	-38.810%
2024-12-31	4.10	4.10	4.10	4.10	-27.562%	2	412	-37.317%
2024-12-23	5.60	5.66	5.60	5.66	-4.068%	3	412	-54.594%
2024-12-20	5.85	5.90	5.85	5.90	-8.100%	40	409	-56.441%
2024-12-19	6.42	6.42	6.42	6.42	-4.179%	2	408	-59.969%
2024-12-18	6.70	6.70	6.70	6.70	-1.471%	1	406	-61.642%
2024-12-17	7.72	7.72	6.80	6.80	+4.615%	9	406	-62.206%
2024-12-10	6.50	6.50	6.50	6.50	-5.797%	2	404	-60.462%
2024-12-06	7.10	7.10	6.90	6.90	+1.471%	38	403	-62.754%
2024-12-05	6.80	6.80	6.70	6.80	-1.449%	19	420	-62.206%
2024-12-04	6.70	6.90	6.70	6.90	+6.154%	19	432	-62.754%
2024-12-03	6.50	6.50	6.50	6.50	-8.451%	8	451	-60.462%
2024-12-02	7.10	7.10	7.10	7.10	+54.348%	15	446	-63.803%
2024-11-19	4.60	4.60	4.60	4.60	-42.500%	6	431	-44.130%
2024-11-13	7.80	8.00	7.80	8.00	+2.564%	2	431	-67.875%
2024-11-12	7.80	7.80	7.70	7.80	+9.091%	3	430	-67.051%
2024-11-08	7.15	7.15	7.15	7.15	+10.853%	2	428	-64.056%
2024-11-06	6.45	6.45	6.45	6.45	+46.591%	1	429	-60.155%
2024-11-04	4.40	4.40	4.40	4.40	-4.348%	2	429	-41.591%
2024-10-25	4.80	4.80	4.60	4.60	-8.000%	68	427	-44.130%
2024-10-23	5.00	5.00	5.00	5.00	+2.041%	2	424	-48.600%
2024-10-22	4.90	4.90	4.90	4.90	-2.000%	2	424	-47.551%
2024-10-01	5.00	5.00	5.00	5.00	-1.961%	1	424	-48.600%
2024-09-25	5.10	5.10	5.10	5.10	0.000%	330	425	-49.608%
2024-09-18	5.10	5.10	5.10	5.10	-18.790%	2	206	-49.608%
2024-08-29	6.28	6.28	6.28	6.28	+1.290%	10	206	-59.076%
2024-08-26	6.20	6.20	6.20	6.20	+14.815%	1	206	-58.548%
2024-08-08	5.40	5.40	5.40	5.40	-23.944%	67	205	-52.407%
2024-08-01	7.00	7.10	7.00	7.10	+9.231%	5	155	-63.803%
2024-07-30	6.50	6.50	6.50	6.50	+8.333%	1	155	-60.462%
2024-07-25	6.00	6.00	6.00	6.00	-1.639%	1	155	-57.167%
2024-07-19	6.10	6.10	6.10	6.10	-17.568%	2	155	-57.869%
2024-07-18	7.30	7.40	7.30	7.40	+40.152%	6	154	-65.270%
2024-07-16	5.28	5.28	5.28	5.28	+12.340%	1	151	-51.326%
2024-07-12	4.44	4.70	4.44	4.70	+64.912%	64	150	-45.319%
2024-07-08	3.10	3.10	2.85	2.85	-15.430%	30	149	-9.825%
2024-07-02	3.37	3.37	3.37	3.37	-13.590%	1	121	-23.739%
2024-05-24	3.90	3.90	3.90	3.90	+2.632%	198	22	-34.103%
2024-05-13	3.80	3.80	3.80	3.80	-3.797%	3	22	-32.368%
2024-04-25	3.95	3.95	3.95	3.95	-34.167%	1	21	-34.937%
2024-04-09	6.00	6.00	6.00	6.00	-7.407%	1	21	-57.167%
2024-03-26	6.48	6.48	6.48	6.48	-11.233%	5	20	-60.340%
2024-03-20	7.50	7.50	7.30	7.30	-10.976%	14	20	-64.795%
2024-03-19	8.20	8.20	8.20	8.20	-20.849%	10	13	-68.659%
2024-03-01	10.28	10.36	10.28	10.36	+15.111%	4	3	-75.193%
2024-02-01	9.00	9.00	9.00	9.00	-4.255%	1	3	-71.444%
2024-01-31	9.40	9.40	9.40	9.40	0.000%	2	2	-72.660%