Dark

F20250516C8.85
F May 16 2025 8.85 Call (F250516C00008850)
option OPRA

EOD

May 13, 2025

1.77+4.734%(+0.08)485

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	1.63	1.79	1.63	1.77	+4.734%	485	634	0.000%
2025-05-12	1.75	1.84	1.60	1.69	+6.289%	724	634	+4.734%
2025-05-09	1.60	1.64	1.54	1.59	+11.972%	87,162	646	+11.321%
2025-05-08	1.48	1.54	1.42	1.42	+4.412%	118	9,043	+24.648%
2025-05-07	1.63	1.63	1.36	1.36	-12.258%	60	9,714	+30.147%
2025-05-06	1.28	1.75	1.28	1.55	+14.815%	828	9,719	+14.194%
2025-05-05	1.39	1.39	1.30	1.35	-7.534%	90	9,893	+31.111%
2025-05-02	1.55	1.55	1.45	1.46	+0.690%	1,290	9,894	+21.233%
2025-05-01	1.42	1.50	1.38	1.45	+21.849%	451	9,930	+22.069%
2025-04-30	1.36	1.36	1.17	1.19	-16.197%	58	10,043	+48.739%
2025-04-29	1.22	1.42	1.22	1.42	+10.938%	137	10,078	+24.648%
2025-04-28	1.34	1.40	1.28	1.28	-0.775%	28	10,107	+38.281%
2025-04-25	1.33	1.33	1.26	1.29	-2.273%	170	10,107	+37.209%
2025-04-24	0.91	1.35	0.91	1.32	+21.101%	946	10,051	+34.091%
2025-04-23	1.16	1.30	1.09	1.09	+7.921%	65	10,135	+62.385%
2025-04-22	0.98	1.08	0.96	1.01	+10.989%	89	10,169	+75.248%
2025-04-21	0.98	0.98	0.82	0.91	-14.953%	209	10,138	+94.505%
2025-04-17	1.21	1.21	0.92	1.07	+27.381%	200	9,935	+65.421%
2025-04-16	1.06	1.06	0.84	0.84	-11.579%	555	9,935	+110.714%
2025-04-15	1.09	1.13	0.88	0.95	-18.803%	1,260	9,716	+86.316%
2025-04-14	0.95	1.25	0.80	1.17	+30.000%	2,147	9,208	+51.282%
2025-04-11	0.70	0.91	0.67	0.90	+16.883%	2,498	8,091	+96.667%
2025-04-10	0.82	0.82	0.69	0.77	-23.000%	755	6,977	+129.870%
2025-04-09	0.52	1.05	0.52	1.00	+58.730%	2,550	6,334	+77.000%
2025-04-08	1.05	1.05	0.56	0.63	-27.586%	1,697	5,501	+180.952%
2025-04-07	0.96	1.12	0.78	0.87	-25.641%	2,864	5,286	+103.448%
2025-04-04	0.93	1.24	0.90	1.17	+7.339%	572	4,700	+51.282%
2025-04-03	1.50	1.50	1.09	1.09	-22.143%	390	4,866	+62.385%
2025-04-02	1.40	1.57	1.40	1.40	+11.111%	337	4,950	+26.429%
2025-04-01	1.50	1.50	1.14	1.26	-6.667%	1,502	4,652	+40.476%
2025-03-31	1.02	1.35	1.01	1.35	+23.853%	295	4,511	+31.111%
2025-03-28	1.22	1.22	1.04	1.09	-16.154%	168	4,477	+62.385%
2025-03-27	1.44	1.45	1.20	1.30	-17.722%	179	4,429	+36.154%
2025-03-26	1.57	1.59	1.54	1.58	+1.935%	135	4,334	+12.025%
2025-03-25	1.48	1.55	1.48	1.55	+10.714%	15	4,335	+14.194%
2025-03-24	1.49	1.62	1.40	1.40	-3.448%	126	4,336	+26.429%
2025-03-21	1.30	1.45	1.21	1.45	+3.571%	310	4,360	+22.069%
2025-03-20	1.40	1.46	1.40	1.40	-9.677%	4	4,301	+26.429%
2025-03-19	1.36	1.60	1.36	1.55	+18.321%	41	4,298	+14.194%
2025-03-18	1.43	1.43	1.31	1.31	-0.758%	24	4,303	+35.115%
2025-03-17	1.28	1.33	1.26	1.32	+13.793%	17	4,311	+34.091%
2025-03-14	1.17	1.18	1.16	1.16	+6.422%	26	4,319	+52.586%
2025-03-13	1.14	1.35	1.09	1.09	-0.909%	57	4,317	+62.385%
2025-03-12	1.05	1.10	1.02	1.10	-12.000%	55	4,317	+60.909%
2025-03-11	1.16	1.25	1.03	1.25	-8.088%	118	4,288	+41.600%
2025-03-10	1.33	1.50	1.26	1.36	+0.741%	47	4,182	+30.147%
2025-03-07	1.06	1.35	1.06	1.35	+16.379%	44	4,185	+31.111%
2025-03-06	1.05	1.16	1.00	1.16	+2.655%	68	4,177	+52.586%
2025-03-05	0.89	1.13	0.89	1.13	+34.524%	322	4,157	+56.637%
2025-03-04	0.83	0.88	0.75	0.84	-7.692%	1,070	3,972	+110.714%
2025-03-03	1.16	1.20	0.91	0.91	-9.000%	91	3,014	+94.505%
2025-02-28	1.24	1.24	0.93	1.00	+13.636%	534	2,959	+77.000%
2025-02-27	0.97	1.02	0.86	0.88	-15.385%	184	3,085	+101.136%
2025-02-26	1.05	1.06	1.04	1.04	+9.474%	27	3,047	+70.192%
2025-02-25	0.91	0.95	0.85	0.95	+5.556%	63	3,061	+86.316%
2025-02-24	0.78	0.90	0.78	0.90	+9.756%	122	3,061	+96.667%
2025-02-21	0.94	0.94	0.82	0.82	-5.747%	136	2,967	+115.854%
2025-02-20	0.82	0.88	0.82	0.87	+1.163%	16	2,936	+103.448%
2025-02-19	0.84	0.90	0.84	0.86	+2.381%	72	2,921	+105.814%
2025-02-18	0.81	0.91	0.79	0.84	0.000%	67	2,919	+110.714%