Dark

ET20250620C16
ET Jun 20 2025 16.00 Call (ET250620C00016000)
option OPRA

EOD

May 20, 2025

2.19+0.459%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	2.22	2.22	2.19	2.19	+0.459%	4	1,780	0.000%
2025-05-19	2.00	2.20	2.00	2.18	+7.389%	295	1,784	+0.459%
2025-05-16	2.11	2.15	2.03	2.03	-0.490%	14	2,023	+7.882%
2025-05-15	2.14	2.14	2.00	2.04	-11.304%	24	2,023	+7.353%
2025-05-14	2.07	2.30	2.03	2.30	+9.524%	91	2,015	-4.783%
2025-05-13	1.90	2.12	1.90	2.10	+32.911%	98	2,085	+4.286%
2025-05-12	1.98	2.01	1.58	1.58	-1.250%	118	2,151	+38.608%
2025-05-09	1.43	1.60	1.43	1.60	+7.383%	130	2,117	+36.875%
2025-05-08	1.17	1.49	1.17	1.49	+40.566%	128	2,131	+46.980%
2025-05-07	0.60	1.25	0.60	1.06	+107.843%	354	2,388	+106.604%
2025-05-06	0.71	0.72	0.51	0.51	-25.000%	557	2,397	+329.412%
2025-05-05	0.82	0.83	0.68	0.68	-35.238%	220	2,088	+222.059%
2025-05-02	1.03	1.05	1.03	1.05	-0.943%	252	1,965	+108.571%
2025-05-01	1.15	1.15	1.04	1.06	+6.000%	48	1,937	+106.604%
2025-04-30	1.07	1.07	0.93	1.00	-29.577%	35	1,902	+119.000%
2025-04-29	1.44	1.44	1.38	1.42	-7.792%	14	1,906	+54.225%
2025-04-28	1.51	1.54	1.49	1.54	-3.750%	105	1,897	+42.208%
2025-04-25	1.69	1.69	1.60	1.60	-9.605%	16	1,916	+36.875%
2025-04-24	1.63	1.83	1.63	1.77	+22.069%	71	1,908	+23.729%
2025-04-23	1.55	1.64	1.35	1.45	+5.839%	99	1,923	+51.034%
2025-04-22	1.36	1.38	1.28	1.37	+22.321%	21	1,946	+59.854%
2025-04-21	1.35	1.35	1.07	1.12	-38.122%	134	1,955	+95.536%
2025-04-17	1.70	1.81	1.70	1.81	+24.828%	712	1,766	+20.994%
2025-04-16	1.58	1.64	1.45	1.45	-9.375%	226	1,766	+51.034%
2025-04-15	1.45	1.71	1.45	1.60	+19.403%	9	1,712	+36.875%
2025-04-14	1.51	1.56	1.32	1.34	+19.643%	64	1,718	+63.433%
2025-04-11	1.14	1.20	0.92	1.12	-2.609%	244	1,744	+95.536%
2025-04-10	1.19	1.26	1.05	1.15	-27.673%	184	1,729	+90.435%
2025-04-09	1.00	1.60	0.82	1.59	+44.545%	279	1,643	+37.736%
2025-04-08	1.91	1.91	1.10	1.10	-13.386%	75	1,627	+99.091%
2025-04-07	0.83	1.47	0.83	1.27	-3.788%	117	1,627	+72.441%
2025-04-04	1.41	1.55	0.98	1.32	-36.842%	754	1,593	+65.909%
2025-04-03	2.04	2.19	2.04	2.09	-24.549%	259	1,607	+4.785%
2025-03-31	2.78	2.78	2.77	2.77	-2.120%	2	1,350	-20.939%
2025-03-28	2.83	2.89	2.77	2.83	-9.585%	20	1,352	-22.615%
2025-03-27	3.13	3.13	3.13	3.13	+0.968%	1	1,354	-30.032%
2025-03-26	3.10	3.10	3.10	3.10	-3.125%	1	1,355	-29.355%
2025-03-24	3.20	3.20	3.20	3.20	-0.621%	10	1,354	-31.563%
2025-03-17	3.19	3.23	3.19	3.22	+9.153%	15	1,344	-31.988%
2025-03-14	2.71	2.95	2.71	2.95	+15.686%	64	1,329	-25.763%
2025-03-13	2.83	2.83	2.55	2.55	-8.929%	4	1,363	-14.118%
2025-03-12	2.65	2.80	2.65	2.80	+24.444%	6	1,363	-21.786%
2025-03-11	2.18	2.25	2.18	2.25	+20.321%	26	1,369	-2.667%
2025-03-10	1.75	1.90	1.55	1.87	-10.526%	1,211	1,375	+17.112%
2025-03-07	1.97	2.09	1.86	2.09	-4.128%	78	239	+4.785%
2025-03-06	2.01	2.43	2.01	2.18	-9.167%	37	218	+0.459%
2025-03-05	2.50	2.50	2.40	2.40	-11.111%	12	183	-8.750%
2025-03-04	2.80	2.80	2.54	2.70	-23.944%	65	171	-18.889%
2025-03-03	3.55	3.55	3.55	3.55	-0.560%	1	113	-38.310%
2025-02-26	3.57	3.57	3.57	3.57	+25.263%	10	114	-38.655%
2025-02-25	2.71	2.88	2.71	2.85	-31.159%	7	98	-23.158%
2025-02-20	4.14	4.14	4.14	4.14	-5.479%	1	98	-47.101%
2025-02-19	4.38	4.38	4.38	4.38	+6.829%	1	98	-50.000%
2025-02-12	4.18	4.18	4.10	4.10	+1.235%	2	97	-46.585%
2025-02-11	4.05	4.05	4.05	4.05	-2.878%	5	96	-45.926%
2025-02-07	4.30	4.35	4.17	4.17	-1.882%	24	96	-47.482%
2025-02-06	4.30	4.45	4.25	4.25	-16.008%	1,228	93	-48.471%
2025-02-05	5.00	5.06	5.00	5.06	+5.417%	71	374	-56.719%
2025-02-03	4.48	4.80	4.45	4.80	+6.904%	11	424	-54.375%
2025-01-31	4.82	4.84	4.49	4.49	+21.351%	52	430	-51.225%
2025-01-27	3.95	3.95	3.70	3.70	-26.000%	21	450	-40.811%
2025-01-24	5.00	5.00	5.00	5.00	-0.990%	2	453	-56.200%
2025-01-22	5.38	5.38	5.05	5.05	+20.238%	12	453	-56.634%
2025-01-16	4.20	4.20	4.20	4.20	-2.326%	10	463	-47.857%
2025-01-15	4.18	4.30	4.18	4.30	+7.769%	23	463	-49.070%
2025-01-14	3.99	3.99	3.99	3.99	+15.988%	7	463	-45.113%
2025-01-13	3.44	3.44	3.44	3.44	-5.234%	50	470	-36.337%
2025-01-10	3.63	3.63	3.63	3.63	-2.156%	2	497	-39.669%
2025-01-08	3.59	3.71	3.56	3.71	+2.486%	10	497	-40.970%
2025-01-07	3.65	3.65	3.62	3.62	-4.737%	21	497	-39.503%
2025-01-06	3.85	3.87	3.80	3.80	+1.333%	13	486	-42.368%
2025-01-03	3.80	3.80	3.75	3.75	-0.794%	8	486	-41.600%
2025-01-02	3.74	3.85	3.70	3.78	+2.162%	12	482	-42.063%
2024-12-31	3.70	3.70	3.70	3.70	+8.824%	10	473	-40.811%
2024-12-30	3.50	3.50	3.40	3.40	+3.030%	8	473	-35.588%
2024-12-27	3.30	3.30	3.30	3.30	+10.000%	132	470	-33.636%
2024-12-23	3.00	3.00	3.00	3.00	-0.332%	2	469	-27.000%
2024-12-20	3.01	3.01	3.01	3.01	+4.878%	1	469	-27.243%
2024-12-18	2.87	2.87	2.87	2.87	+1.773%	4	468	-23.693%
2024-12-17	2.92	2.92	2.82	2.82	-5.369%	6	468	-22.340%
2024-12-16	3.17	3.17	2.98	2.98	-6.875%	6	473	-26.510%
2024-12-13	3.39	3.39	3.15	3.20	-7.246%	58	473	-31.563%
2024-12-12	3.45	3.45	3.45	3.45	+4.545%	3	448	-36.522%
2024-12-11	3.30	3.30	3.30	3.30	+2.167%	5	451	-33.636%
2024-12-10	3.23	3.23	3.23	3.23	-2.121%	1	452	-32.198%
2024-12-09	3.30	3.30	3.30	3.30	-8.587%	1	452	-33.636%
2024-12-06	3.61	3.61	3.61	3.61	+11.765%	8	453	-39.335%
2024-12-05	3.00	3.23	3.00	3.23	-4.154%	21	451	-32.198%
2024-12-04	3.55	3.55	3.36	3.37	-6.389%	8	451	-35.015%
2024-12-03	3.70	3.70	3.30	3.60	-6.005%	21	450	-39.167%
2024-11-29	3.83	3.83	3.83	3.83	+14.671%	10	441	-42.820%
2024-11-26	3.34	3.34	3.34	3.34	+8.795%	5	446	-34.431%
2024-11-25	3.40	3.40	3.07	3.07	-7.530%	61	446	-28.664%
2024-11-22	3.40	3.55	3.32	3.32	-0.300%	18	496	-34.036%
2024-11-21	2.98	3.33	2.98	3.33	+30.078%	79	498	-34.234%
2024-11-20	2.35	2.56	2.35	2.56	+14.286%	14	486	-14.453%
2024-11-19	2.14	2.24	2.14	2.24	+33.333%	5	487	-2.232%
2024-11-15	1.68	1.68	1.68	1.68	+3.067%	10	486	+30.357%
2024-11-14	1.63	1.63	1.63	1.63	+5.844%	1	481	+34.356%
2024-11-13	1.55	1.55	1.50	1.54	+1.316%	15	480	+42.208%
2024-11-12	1.52	1.52	1.52	1.52	-6.173%	7	473	+44.079%
2024-11-11	1.78	1.78	1.62	1.62	-10.000%	13	473	+35.185%
2024-11-08	1.40	1.84	1.40	1.80	+15.385%	116	461	+21.667%
2024-11-07	1.52	1.66	1.47	1.56	+11.429%	272	416	+40.385%
2024-11-06	1.40	1.40	1.40	1.40	+25.000%	22	175	+56.429%
2024-11-05	1.15	1.18	1.04	1.12	+5.660%	32	153	+95.536%
2024-11-04	1.06	1.06	1.06	1.06	-1.852%	20	129	+106.604%
2024-11-01	1.08	1.08	1.08	1.08	+5.882%	2	109	+102.778%
2024-10-31	1.00	1.02	0.98	1.02	0.000%	30	108	+114.706%
2024-10-30	0.91	1.02	0.91	1.02	+4.082%	3	78	+114.706%
2024-10-28	0.98	0.98	0.98	0.98	+10.112%	1	75	+123.469%
2024-10-25	0.99	0.99	0.89	0.89	-9.184%	6	75	+146.067%
2024-10-22	0.98	0.98	0.98	0.98	+1.031%	1	74	+123.469%
2024-10-21	0.97	0.97	0.97	0.97	0.000%	1	73	+125.773%
2024-10-18	1.00	1.00	0.96	0.97	-8.491%	28	72	+125.773%
2024-10-17	1.05	1.06	1.05	1.06	0.000%	61	60	+106.604%

.dark-mode .L78Qxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L78Qxd{ color: #333333; background-color: white; border: 2px solid #333333; }ET20250620C16ET Jun 20 2025 16.00 Call (ET250620C00016000)option OPRA

ET20250620C16
ET Jun 20 2025 16.00 Call (ET250620C00016000)
option OPRA