Dark

CTSH20250620C85
CTSH Jun 20 2025 85.00 Call (CTSH250620C00085000)
option OPRA

EOD

May 22, 2025

0.5000-9.091%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.50	0.50	0.50	0.50	-9.091%	12	2,901	0.000%
2025-05-21	0.64	0.64	0.51	0.55	-8.333%	23	2,889	-9.091%
2025-05-20	0.61	0.61	0.50	0.60	-20.000%	27	2,879	-16.667%
2025-05-19	0.75	0.93	0.75	0.75	+7.143%	37	2,874	-33.333%
2025-05-16	0.55	0.70	0.55	0.70	-12.500%	6	2,857	-28.571%
2025-05-15	0.70	0.80	0.70	0.80	+40.351%	10	2,856	-37.500%
2025-05-14	0.45	0.63	0.45	0.57	-32.941%	7	2,852	-12.281%
2025-05-13	0.79	0.90	0.79	0.85	-7.609%	8	2,848	-41.176%
2025-05-12	0.90	0.92	0.75	0.92	+84.000%	20	2,844	-45.652%
2025-05-09	0.50	0.50	0.50	0.50	-27.536%	20	2,839	0.000%
2025-05-08	0.61	0.69	0.61	0.69	+76.923%	23	2,829	-27.536%
2025-05-07	0.39	0.39	0.39	0.39	-29.091%	8	2,829	+28.205%
2025-05-05	0.50	0.55	0.50	0.55	+37.500%	3	2,821	-9.091%
2025-05-02	0.31	0.50	0.31	0.40	0.000%	496	2,821	+25.000%
2025-05-01	0.50	0.55	0.30	0.40	+37.931%	24	2,731	+25.000%
2025-04-25	0.27	0.30	0.23	0.29	-3.333%	800	2,745	+72.414%
2025-04-23	0.30	0.30	0.30	0.30	+100.000%	1	2,345	+66.667%
2025-04-21	0.15	0.15	0.15	0.15	-48.276%	5	2,345	+233.333%
2025-04-16	0.29	0.29	0.29	0.29	-27.500%	20	2,345	+72.414%
2025-04-11	0.40	0.40	0.40	0.40	+17.647%	6	2,365	+25.000%
2025-04-07	0.34	0.34	0.34	0.34	-41.379%	1	2,365	+47.059%
2025-04-03	0.58	0.58	0.58	0.58	-36.957%	10	2,364	-13.793%
2025-04-01	0.95	0.95	0.92	0.92	+15.000%	3	2,354	-45.652%
2025-03-31	0.80	0.80	0.80	0.80	0.000%	1	2,355	-37.500%
2025-03-28	0.80	0.80	0.80	0.80	-30.435%	4	2,354	-37.500%
2025-03-27	1.10	1.15	1.10	1.15	-34.659%	24	2,356	-56.522%
2025-03-25	1.70	1.95	1.70	1.76	+45.455%	4	2,356	-71.591%
2025-03-24	1.10	1.21	1.09	1.21	-40.099%	21	2,357	-58.678%
2025-03-19	2.02	2.02	2.02	2.02	-10.222%	1	2,343	-75.248%
2025-03-17	2.10	2.25	2.10	2.25	+7.143%	12	2,344	-77.778%
2025-03-14	2.08	2.15	2.07	2.10	+6.599%	80	2,332	-76.190%
2025-03-13	2.45	2.45	1.95	1.97	-25.660%	70	2,365	-74.619%
2025-03-12	4.10	4.10	2.55	2.65	-35.366%	40	2,365	-81.132%
2025-03-11	4.12	4.12	4.10	4.10	-18.812%	6	2,368	-87.805%
2025-03-10	5.20	6.10	5.05	5.05	+47.230%	45	2,369	-90.099%
2025-03-07	3.43	3.43	3.43	3.43	-18.913%	4	2,340	-85.423%
2025-03-06	4.30	4.30	4.20	4.23	+0.714%	1,584	2,340	-88.180%
2025-03-04	4.10	4.27	4.10	4.20	0.000%	3	913	-88.095%
2025-03-03	4.20	4.20	4.20	4.20	-12.500%	4	915	-88.095%
2025-02-24	4.80	4.80	4.80	4.80	-7.692%	2	911	-89.583%
2025-02-21	6.20	6.20	5.20	5.20	-35.802%	48	909	-90.385%
2025-02-18	7.84	8.10	7.25	8.10	-6.789%	30	896	-93.827%
2025-02-14	8.55	8.75	8.55	8.69	+31.667%	52	879	-94.246%
2025-02-11	6.60	6.60	6.60	6.60	+14.385%	5	879	-92.424%
2025-02-07	6.00	6.00	5.73	5.77	+1.585%	20	879	-91.334%
2025-02-06	6.40	6.54	5.68	5.68	+14.286%	15	874	-91.197%
2025-02-05	4.40	4.97	4.40	4.97	+3.542%	44	887	-89.940%
2025-02-04	4.80	4.80	4.80	4.80	+4.348%	1	886	-89.583%
2025-02-03	4.48	4.60	4.48	4.60	+8.235%	2	886	-89.130%
2025-01-30	4.25	4.25	4.25	4.25	+18.384%	2	887	-88.235%
2025-01-28	3.25	3.59	3.21	3.59	+2.571%	54	885	-86.072%
2025-01-27	3.50	3.50	3.50	3.50	+10.063%	1	866	-85.714%
2025-01-24	3.18	3.18	3.18	3.18	+3.922%	6	866	-84.277%
2025-01-23	2.55	3.06	2.55	3.06	+22.400%	5	867	-83.660%
2025-01-21	2.44	2.50	2.44	2.50	+19.048%	8	860	-80.000%
2025-01-13	1.92	2.10	1.92	2.10	+5.000%	23	860	-76.190%
2025-01-10	2.00	2.00	2.00	2.00	-20.000%	4	840	-75.000%
2025-01-02	2.50	2.50	2.50	2.50	+8.696%	17	838	-80.000%
2024-12-31	2.30	2.30	2.30	2.30	-32.353%	1	822	-78.261%
2024-12-26	3.40	3.40	3.40	3.40	-12.371%	1	822	-85.294%
2024-12-20	3.88	3.88	3.88	3.88	+4.865%	1	822	-87.113%
2024-12-19	3.70	3.70	3.70	3.70	-7.500%	3	823	-86.486%
2024-12-13	4.00	4.00	4.00	4.00	-4.762%	10	823	-87.500%
2024-12-12	4.20	4.20	4.20	4.20	-5.405%	5	828	-88.095%
2024-12-11	4.44	4.44	4.44	4.44	+3.256%	5	828	-88.739%
2024-12-10	4.30	4.30	4.30	4.30	-4.444%	15	828	-88.372%
2024-11-25	4.50	4.50	4.50	4.50	+36.364%	150	828	-88.889%
2024-11-15	3.30	3.30	3.30	3.30	-38.889%	28	881	-84.848%
2024-11-13	5.20	5.40	5.00	5.40	+45.946%	77	894	-90.741%
2024-11-06	3.70	3.70	3.70	3.70	+19.355%	1	946	-86.486%
2024-11-05	3.10	3.10	3.10	3.10	+3.333%	20	946	-83.871%
2024-10-30	3.00	3.00	3.00	3.00	-31.818%	73	946	-83.333%
2024-10-18	4.50	4.50	4.40	4.40	+37.500%	800	889	-88.636%
2024-10-11	3.10	3.20	3.10	3.20	-23.810%	40	595	-84.375%
2024-08-27	4.20	4.20	4.20	4.20	0.000%	82	588	-88.095%
2024-08-26	4.20	4.20	4.20	4.20	+5.000%	1	506	-88.095%
2024-08-22	4.00	4.00	4.00	4.00	-17.526%	350	506	-87.500%
2024-08-21	3.70	4.85	3.70	4.85	+31.081%	146	227	-89.691%
2024-08-08	3.70	3.70	3.70	3.70	-11.905%	2	195	-86.486%
2024-07-29	4.20	4.20	4.20	4.20	+5.000%	1	197	-88.095%
2024-07-26	3.90	4.00	3.90	4.00	-2.439%	110	197	-87.500%
2024-07-23	4.10	4.10	4.10	4.10	0.000%	19	153	-87.805%
2024-07-17	4.10	4.10	4.10	4.10	+13.260%	1	145	-87.805%
2024-07-16	3.62	3.62	3.62	3.62	+44.800%	1	144	-86.188%
2024-06-20	2.50	2.50	2.50	2.50	-19.355%	4	143	-80.000%
2024-04-24	3.10	3.10	3.10	3.10	-11.429%	1	139	-83.871%
2024-04-17	3.50	3.50	3.50	3.50	-35.897%	1	139	-85.714%
2024-03-27	5.60	5.72	5.46	5.46	-13.333%	81	139	-90.842%
2024-03-19	6.30	6.30	6.30	6.30	-4.545%	42	127	-92.063%
2024-03-15	6.80	6.80	6.50	6.60	-8.333%	142	19	-92.424%
2024-03-12	7.10	7.20	7.00	7.20	-13.253%	18	19	-93.056%
2024-03-04	8.30	8.30	8.30	8.30	0.000%	1	1	-93.976%