Dark

ET20250620C21
ET Jun 20 2025 21.00 Call (ET250620C00021000)
option OPRA

EOD

May 20, 2025

0.01000.000%(0.0000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.01	0.03	0.01	0.01	0.000%	41	22,192	0.000%
2025-05-19	0.02	0.03	0.01	0.01	-66.667%	81	22,218	0.000%
2025-05-16	0.01	0.03	0.01	0.03	+50.000%	172	22,237	-66.667%
2025-05-15	0.02	0.02	0.02	0.02	-33.333%	101	22,229	-50.000%
2025-05-14	0.02	0.03	0.02	0.03	0.000%	3	22,130	-66.667%
2025-05-13	0.03	0.03	0.03	0.03	+50.000%	1	22,127	-66.667%
2025-05-12	0.02	0.02	0.01	0.02	0.000%	822	22,126	-50.000%
2025-05-09	0.01	0.03	0.01	0.02	-33.333%	456	22,686	-50.000%
2025-05-08	0.03	0.03	0.02	0.03	+50.000%	30	22,869	-66.667%
2025-05-07	0.02	0.02	0.01	0.02	0.000%	114	22,876	-50.000%
2025-05-06	0.02	0.02	0.02	0.02	-33.333%	10	22,885	-50.000%
2025-05-05	0.03	0.03	0.03	0.03	0.000%	130	22,885	-66.667%
2025-05-02	0.03	0.03	0.03	0.03	0.000%	20	22,885	-66.667%
2025-05-01	0.03	0.03	0.02	0.03	+50.000%	201	22,885	-66.667%
2025-04-30	0.03	0.03	0.02	0.02	-33.333%	22	22,802	-50.000%
2025-04-29	0.04	0.04	0.03	0.03	-25.000%	68	22,818	-66.667%
2025-04-28	0.05	0.05	0.03	0.04	0.000%	9	22,766	-75.000%
2025-04-25	0.06	0.06	0.04	0.04	0.000%	50	22,769	-75.000%
2025-04-24	0.06	0.06	0.04	0.04	-20.000%	1,050	22,779	-75.000%
2025-04-23	0.04	0.06	0.04	0.05	+25.000%	3,215	22,762	-80.000%
2025-04-22	0.02	0.08	0.02	0.04	-20.000%	89	24,381	-75.000%
2025-04-21	0.06	0.06	0.05	0.05	-16.667%	37	24,465	-80.000%
2025-04-17	0.07	0.11	0.06	0.06	-14.286%	6,059	20,455	-83.333%
2025-04-16	0.08	0.08	0.07	0.07	-12.500%	289	20,455	-85.714%
2025-04-15	0.09	0.09	0.07	0.08	0.000%	94	20,379	-87.500%
2025-04-14	0.08	0.10	0.06	0.08	+14.286%	2,441	20,359	-87.500%
2025-04-11	0.10	0.10	0.05	0.07	-30.000%	112	22,080	-85.714%
2025-04-10	0.11	0.11	0.08	0.10	0.000%	407	22,077	-90.000%
2025-04-09	0.09	0.15	0.07	0.10	0.000%	786	22,367	-90.000%
2025-04-08	0.15	0.15	0.09	0.10	-16.667%	382	22,884	-90.000%
2025-04-07	0.08	0.19	0.08	0.12	+9.091%	2,468	23,084	-91.667%
2025-04-04	0.09	0.12	0.09	0.11	-21.429%	60	23,899	-90.909%
2025-04-03	0.10	0.14	0.09	0.14	-12.500%	40	23,916	-92.857%
2025-04-02	0.13	0.16	0.13	0.16	+6.667%	135	23,903	-93.750%
2025-04-01	0.12	0.15	0.12	0.15	+7.143%	44	23,992	-93.333%
2025-03-31	0.12	0.15	0.11	0.14	0.000%	103	23,992	-92.857%
2025-03-28	0.15	0.15	0.13	0.14	-17.647%	282	23,949	-92.857%
2025-03-27	0.16	0.18	0.16	0.17	-5.556%	20	23,999	-94.118%
2025-03-26	0.19	0.19	0.17	0.18	+12.500%	10	23,985	-94.444%
2025-03-25	0.16	0.19	0.16	0.16	-5.882%	41	23,985	-93.750%
2025-03-24	0.17	0.20	0.17	0.17	+13.333%	299	24,005	-94.118%
2025-03-21	0.28	0.28	0.15	0.15	-28.571%	4,306	23,905	-93.333%
2025-03-20	0.26	0.26	0.21	0.21	-19.231%	172	24,446	-95.238%
2025-03-19	0.24	0.27	0.23	0.26	+13.043%	78	24,419	-96.154%
2025-03-18	0.25	0.25	0.23	0.23	-11.538%	131	24,364	-95.652%
2025-03-17	0.26	0.28	0.24	0.26	-3.704%	115	24,281	-96.154%
2025-03-14	0.20	0.27	0.20	0.27	+22.727%	1,274	24,258	-96.296%
2025-03-13	0.27	0.27	0.21	0.22	-15.385%	106	23,631	-95.455%
2025-03-12	0.22	0.28	0.22	0.26	+36.842%	371	23,631	-96.154%
2025-03-11	0.16	0.22	0.16	0.19	+58.333%	247	23,552	-94.737%
2025-03-10	0.16	0.16	0.11	0.12	-36.842%	136	23,658	-91.667%
2025-03-07	0.22	0.22	0.15	0.19	0.000%	808	23,767	-94.737%
2025-03-06	0.13	0.20	0.13	0.19	-13.636%	1,097	23,908	-94.737%
2025-03-05	0.29	0.29	0.20	0.22	-24.138%	348	24,897	-95.455%
2025-03-04	0.25	0.31	0.22	0.29	-14.706%	2,743	24,751	-96.552%
2025-03-03	0.37	0.48	0.33	0.34	-15.000%	201	24,976	-97.059%
2025-02-28	0.35	0.40	0.35	0.40	+21.212%	258	24,824	-97.500%
2025-02-27	0.41	0.42	0.33	0.33	-2.941%	162	24,705	-96.970%
2025-02-26	0.36	0.50	0.31	0.34	-8.108%	929	24,570	-97.059%
2025-02-25	0.30	0.37	0.22	0.37	+19.355%	435	23,955	-97.297%
2025-02-24	0.35	0.37	0.25	0.31	-27.907%	620	23,840	-96.774%
2025-02-21	0.51	0.51	0.40	0.43	-25.862%	574	23,379	-97.674%
2025-02-20	0.62	0.69	0.54	0.58	-13.433%	244	23,458	-98.276%
2025-02-19	0.81	0.83	0.65	0.67	-9.459%	205	23,510	-98.507%
2025-02-18	0.76	0.80	0.74	0.74	+13.846%	107	23,530	-98.649%
2025-02-14	0.62	0.68	0.60	0.65	+3.175%	598	23,517	-98.462%
2025-02-13	0.57	0.63	0.55	0.63	+5.000%	1,264	23,517	-98.413%
2025-02-12	0.52	0.65	0.45	0.60	-14.286%	231	22,559	-98.333%
2025-02-11	0.76	0.76	0.66	0.70	-12.500%	187	22,616	-98.571%
2025-02-10	0.88	0.98	0.80	0.80	+12.676%	1,618	22,517	-98.750%
2025-02-07	0.78	0.81	0.70	0.71	-7.792%	1,708	23,228	-98.592%
2025-02-06	0.99	0.99	0.75	0.77	-23.762%	3,091	25,214	-98.701%
2025-02-05	0.91	1.10	0.91	1.01	+6.316%	1,508	22,208	-99.010%
2025-02-04	1.06	1.07	0.95	0.95	-4.040%	1,018	22,029	-98.947%
2025-02-03	0.86	1.06	0.70	0.99	+12.500%	2,093	22,489	-98.990%
2025-01-31	1.35	1.35	0.86	0.88	-24.138%	2,332	22,996	-98.864%
2025-01-30	1.02	1.16	0.99	1.16	+30.337%	1,614	22,153	-99.138%
2025-01-29	0.82	0.92	0.82	0.89	+7.229%	73	22,968	-98.876%
2025-01-28	0.72	0.84	0.67	0.83	+31.746%	11,202	23,014	-98.795%
2025-01-27	0.29	0.85	0.29	0.63	-45.217%	3,492	13,469	-98.413%
2025-01-24	1.18	1.22	1.02	1.15	+2.679%	2,244	12,706	-99.130%
2025-01-23	1.10	1.22	1.10	1.12	+3.704%	1,621	12,233	-99.107%
2025-01-22	1.21	1.31	1.08	1.08	+3.846%	918	12,580	-99.074%
2025-01-21	0.75	1.10	0.75	1.04	+46.479%	488	12,404	-99.038%
2025-01-17	0.81	0.81	0.65	0.71	-1.389%	2,122	12,195	-98.592%
2025-01-16	0.55	0.73	0.55	0.72	+5.882%	1,124	12,195	-98.611%
2025-01-15	0.69	0.72	0.60	0.68	+7.937%	2,131	11,569	-98.529%
2025-01-14	0.49	0.64	0.49	0.63	+31.250%	1,646	10,027	-98.413%
2025-01-13	0.49	0.50	0.46	0.48	0.000%	74	9,509	-97.917%
2025-01-10	0.52	0.52	0.48	0.48	-14.286%	234	9,485	-97.917%
2025-01-08	0.54	0.56	0.50	0.56	+16.667%	19	9,491	-98.214%
2025-01-07	0.50	0.50	0.48	0.48	-15.789%	50	9,491	-97.917%
2025-01-06	0.62	0.62	0.52	0.57	+1.786%	118	9,463	-98.246%
2025-01-03	0.59	0.59	0.55	0.56	-5.085%	120	9,407	-98.214%
2025-01-02	0.57	0.60	0.54	0.59	+3.509%	4,171	9,400	-98.305%
2024-12-31	0.60	0.61	0.55	0.57	-1.724%	76	5,763	-98.246%
2024-12-30	0.50	0.60	0.49	0.58	+31.818%	21	5,763	-98.276%
2024-12-27	0.45	0.49	0.44	0.44	-10.204%	210	5,755	-97.727%
2024-12-26	0.56	0.56	0.48	0.49	-9.259%	28	5,679	-97.959%
2024-12-24	0.52	0.55	0.52	0.54	+20.000%	58	5,685	-98.148%
2024-12-23	0.50	0.50	0.38	0.45	+12.500%	89	5,685	-97.778%
2024-12-20	0.41	0.42	0.38	0.40	+37.931%	67	5,702	-97.500%
2024-12-19	0.29	0.29	0.29	0.29	-3.333%	12	5,675	-96.552%
2024-12-18	0.39	0.39	0.30	0.30	-14.286%	29	5,675	-96.667%
2024-12-17	0.37	0.41	0.35	0.35	-12.500%	163	5,659	-97.143%
2024-12-16	0.43	0.45	0.40	0.40	-14.894%	719	5,671	-97.500%
2024-12-13	0.47	0.47	0.47	0.47	-17.544%	14	6,350	-97.872%
2024-12-12	0.51	0.57	0.51	0.57	+1.786%	19	6,347	-98.246%
2024-12-11	0.42	0.56	0.42	0.56	+33.333%	777	6,353	-98.214%
2024-12-10	0.50	0.50	0.42	0.42	-2.326%	288	5,843	-97.619%
2024-12-09	0.65	0.65	0.43	0.43	-25.862%	94	5,959	-97.674%
2024-12-06	0.55	0.63	0.45	0.58	+9.434%	1,834	6,030	-98.276%
2024-12-05	0.46	0.53	0.46	0.53	+10.417%	5,012	6,751	-98.113%
2024-12-04	0.58	0.58	0.48	0.48	-15.789%	1,694	11,310	-97.917%
2024-12-03	0.60	0.61	0.53	0.57	-13.636%	209	11,255	-98.246%
2024-12-02	0.84	0.84	0.66	0.66	-21.429%	611	11,147	-98.485%
2024-11-29	0.71	0.91	0.71	0.84	+25.373%	15,270	10,584	-98.810%
2024-11-27	0.55	0.70	0.55	0.67	+28.846%	266	4,802	-98.507%
2024-11-26	0.45	0.54	0.45	0.52	+15.556%	184	4,802	-98.077%
2024-11-25	0.56	0.56	0.41	0.45	-10.000%	2,252	4,646	-97.778%
2024-11-22	0.54	0.56	0.49	0.50	-3.846%	5,230	2,791	-98.000%
2024-11-21	0.27	0.55	0.26	0.52	+160.000%	596	534	-98.077%
2024-11-20	0.20	0.20	0.19	0.20	+42.857%	21	98	-95.000%
2024-11-19	0.14	0.14	0.13	0.14	+16.667%	53	94	-92.857%
2024-11-18	0.12	0.12	0.12	0.12	+71.429%	1	59	-91.667%
2024-11-15	0.07	0.07	0.07	0.07	-22.222%	32	58	-85.714%
2024-11-14	0.09	0.09	0.09	0.09	+12.500%	12	55	-88.889%
2024-11-13	0.08	0.08	0.08	0.08	0.000%	2	43	-87.500%
2024-11-12	0.08	0.11	0.08	0.08	-11.111%	18	41	-87.500%
2024-11-11	0.09	0.09	0.09	0.09	+12.500%	10	23	-88.889%
2024-11-07	0.08	0.08	0.08	0.08	+300.000%	10	13	-87.500%
2024-10-24	0.02	0.02	0.02	0.02	-66.667%	2	3	-50.000%
2024-10-22	0.06	0.06	0.06	0.06	0.000%	1	1	-83.333%

.dark-mode .sqcQyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqcQyR{ color: #333333; background-color: white; border: 2px solid #333333; }ET20250620C21ET Jun 20 2025 21.00 Call (ET250620C00021000)option OPRA

ET20250620C21
ET Jun 20 2025 21.00 Call (ET250620C00021000)
option OPRA