Dark

F20250516C9.85
F May 16 2025 9.85 Call (F250516C00009850)
option OPRA

EOD

May 13, 2025

0.7400+5.714%(+0.0400)734

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.76	0.78	0.59	0.74	+5.714%	734	12,042	0.000%
2025-05-12	0.75	0.90	0.65	0.70	+22.807%	579	12,098	+5.714%
2025-05-09	0.55	0.62	0.49	0.57	+26.667%	130,550	12,205	+29.825%
2025-05-08	0.42	0.57	0.42	0.45	-2.174%	1,073	31,592	+64.444%
2025-05-07	0.65	0.65	0.32	0.46	-24.590%	1,908	31,565	+60.870%
2025-05-06	0.48	0.79	0.46	0.61	+5.172%	986	32,319	+21.311%
2025-05-05	0.61	0.67	0.52	0.58	-12.121%	964	32,767	+27.586%
2025-05-02	0.70	0.71	0.59	0.66	+6.452%	588	32,473	+12.121%
2025-05-01	0.62	0.69	0.51	0.62	+19.231%	1,104	32,509	+19.355%
2025-04-30	0.54	0.62	0.45	0.52	-16.129%	334	33,175	+42.308%
2025-04-29	0.56	0.64	0.49	0.62	+12.727%	832	33,135	+19.355%
2025-04-28	0.58	0.65	0.51	0.55	-5.172%	166	33,623	+34.545%
2025-04-25	0.59	0.63	0.53	0.58	-4.918%	1,880	33,652	+27.586%
2025-04-24	0.49	0.62	0.47	0.61	+38.636%	1,649	33,764	+21.311%
2025-04-23	0.48	0.57	0.44	0.44	+7.317%	985	33,541	+68.182%
2025-04-22	0.40	0.51	0.37	0.41	+17.143%	801	33,397	+80.488%
2025-04-21	0.41	0.44	0.30	0.35	-16.667%	1,847	33,110	+111.429%
2025-04-17	0.38	0.46	0.36	0.42	+16.667%	1,540	31,149	+76.190%
2025-04-16	0.43	0.47	0.33	0.36	-10.000%	8,700	31,149	+105.556%
2025-04-15	0.50	0.50	0.34	0.40	-27.273%	4,748	29,252	+85.000%
2025-04-14	0.35	0.59	0.29	0.55	+52.778%	6,848	26,640	+34.545%
2025-04-11	0.29	0.40	0.28	0.36	+5.882%	5,364	23,312	+105.556%
2025-04-10	0.40	0.40	0.27	0.34	-24.444%	1,972	21,740	+117.647%
2025-04-09	0.26	0.50	0.18	0.45	+73.077%	3,153	21,292	+64.444%
2025-04-08	0.42	0.44	0.23	0.26	-38.095%	1,538	20,906	+184.615%
2025-04-07	0.48	0.57	0.32	0.42	-17.647%	7,943	20,233	+76.190%
2025-04-04	0.40	0.62	0.23	0.51	+6.250%	16,758	14,585	+45.098%
2025-04-03	0.63	0.76	0.47	0.48	-32.394%	2,142	14,303	+54.167%
2025-04-02	0.62	0.82	0.62	0.71	+12.698%	340	13,326	+4.225%
2025-04-01	0.69	0.71	0.56	0.63	-3.077%	686	13,299	+17.460%
2025-03-31	0.44	0.69	0.44	0.65	+32.653%	894	13,446	+13.846%
2025-03-28	0.53	0.58	0.44	0.49	-15.517%	3,086	13,265	+51.020%
2025-03-27	0.77	0.77	0.52	0.58	-32.558%	729	12,734	+27.586%
2025-03-26	0.82	0.89	0.70	0.86	+10.256%	334	12,344	-13.953%
2025-03-25	0.80	0.82	0.72	0.78	+2.632%	351	12,439	-5.128%
2025-03-24	0.67	0.76	0.67	0.76	+8.571%	635	12,243	-2.632%
2025-03-21	0.62	0.70	0.60	0.70	+1.449%	1,078	11,894	+5.714%
2025-03-20	0.71	0.75	0.67	0.69	-11.538%	164	11,654	+7.246%
2025-03-19	0.67	0.83	0.64	0.78	+20.000%	404	11,568	-5.128%
2025-03-18	0.64	0.70	0.62	0.65	0.000%	312	11,510	+13.846%
2025-03-17	0.60	0.70	0.60	0.65	+12.069%	452	11,448	+13.846%
2025-03-14	0.56	0.61	0.55	0.58	+13.725%	894	11,767	+27.586%
2025-03-13	0.55	0.71	0.51	0.51	-1.923%	524	11,635	+45.098%
2025-03-12	0.58	0.58	0.48	0.52	-14.754%	231	11,635	+42.308%
2025-03-11	0.73	0.73	0.51	0.61	-18.667%	938	11,436	+21.311%
2025-03-10	0.69	0.83	0.65	0.75	+8.696%	655	11,081	-1.333%
2025-03-07	0.54	0.71	0.54	0.69	+27.778%	2,110	11,124	+7.246%
2025-03-06	0.50	0.59	0.45	0.54	+1.887%	3,404	10,629	+37.037%
2025-03-05	0.35	0.55	0.35	0.53	+70.968%	2,139	8,132	+39.623%
2025-03-04	0.31	0.37	0.31	0.31	-27.907%	2,796	7,934	+138.710%
2025-03-03	0.56	0.60	0.39	0.43	-4.444%	1,104	6,552	+72.093%
2025-02-28	0.42	0.54	0.40	0.45	+18.421%	2,158	5,890	+64.444%
2025-02-27	0.41	0.46	0.38	0.38	-13.636%	1,519	5,373	+94.737%
2025-02-26	0.42	0.50	0.42	0.44	+10.000%	882	5,120	+68.182%
2025-02-25	0.37	0.44	0.36	0.40	+8.108%	547	4,878	+85.000%
2025-02-24	0.36	0.38	0.33	0.37	+2.778%	1,163	4,702	+100.000%
2025-02-21	0.40	0.40	0.34	0.36	-7.692%	4,388	4,139	+105.556%
2025-02-20	0.27	0.39	0.27	0.39	+8.333%	1,741	2,317	+89.744%
2025-02-19	0.36	0.39	0.34	0.36	0.000%	385	926	+105.556%
2025-02-18	0.39	0.43	0.34	0.36	0.000%	228	768	+105.556%