Dark

F20250516P8.85
F May 16 2025 8.85 Put (F250516P00008850)
option OPRA

EOD

May 13, 2025

0.01000.000%(0.0000)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.01	0.01	0.01	0.01	0.000%	363	27,525	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	213	27,544	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	396	27,556	0.000%
2025-05-08	0.02	0.03	0.01	0.01	-50.000%	3,090	27,572	0.000%
2025-05-07	0.03	0.03	0.02	0.02	-33.333%	959	25,872	-50.000%
2025-05-06	0.04	0.05	0.02	0.03	-62.500%	592	25,843	-66.667%
2025-05-05	0.09	0.09	0.06	0.08	+14.286%	962	26,117	-87.500%
2025-05-02	0.07	0.07	0.05	0.07	0.000%	464	26,091	-85.714%
2025-05-01	0.10	0.10	0.07	0.07	-46.154%	999	26,089	-85.714%
2025-04-30	0.13	0.14	0.11	0.13	+18.182%	162	26,299	-92.308%
2025-04-29	0.13	0.13	0.11	0.11	-8.333%	198	26,334	-90.909%
2025-04-28	0.15	0.15	0.10	0.12	-14.286%	605	26,389	-91.667%
2025-04-25	0.14	0.15	0.12	0.14	0.000%	850	26,505	-92.857%
2025-04-24	0.19	0.19	0.13	0.14	-33.333%	462	26,781	-92.857%
2025-04-23	0.20	0.24	0.16	0.21	-19.231%	831	26,932	-95.238%
2025-04-22	0.30	0.30	0.23	0.26	-16.129%	352	27,606	-96.154%
2025-04-21	0.29	0.36	0.27	0.31	+19.231%	1,465	27,623	-96.774%
2025-04-17	0.37	0.37	0.24	0.26	-31.579%	1,484	26,790	-96.154%
2025-04-16	0.36	0.42	0.30	0.38	+11.765%	1,612	26,790	-97.368%
2025-04-15	0.34	0.37	0.31	0.34	+9.677%	2,189	26,043	-97.059%
2025-04-14	0.33	0.48	0.27	0.31	-31.111%	8,328	24,995	-96.774%
2025-04-11	0.55	0.58	0.40	0.45	-15.094%	1,718	21,904	-97.778%
2025-04-10	0.50	0.74	0.45	0.53	+32.500%	1,519	21,463	-98.113%
2025-04-09	0.86	0.95	0.36	0.40	-51.807%	3,157	20,777	-97.500%
2025-04-08	0.57	0.91	0.35	0.83	+53.704%	2,617	19,497	-98.795%
2025-04-07	0.63	0.68	0.35	0.54	+20.000%	14,362	18,397	-98.148%
2025-04-04	1.08	1.08	0.32	0.45	+25.000%	8,116	22,207	-97.778%
2025-04-03	0.23	0.36	0.19	0.36	+111.765%	3,675	22,195	-97.222%
2025-04-02	0.25	0.26	0.16	0.17	-32.000%	357	20,718	-94.118%
2025-04-01	0.18	0.27	0.18	0.25	+38.889%	22,143	20,585	-96.000%
2025-03-31	0.32	0.32	0.18	0.18	-30.769%	561	40,842	-94.444%
2025-03-28	0.20	0.30	0.20	0.26	+23.810%	14,120	40,689	-96.154%
2025-03-27	0.13	0.22	0.13	0.21	+31.250%	33,234	43,074	-95.238%
2025-03-26	0.13	0.18	0.12	0.16	+14.286%	4,138	10,472	-93.750%
2025-03-25	0.14	0.14	0.12	0.14	0.000%	1,858	6,779	-92.857%
2025-03-24	0.18	0.18	0.14	0.14	-30.000%	402	6,020	-92.857%
2025-03-21	0.22	0.23	0.19	0.20	0.000%	530	5,955	-95.000%
2025-03-20	0.20	0.21	0.18	0.20	+11.111%	518	5,885	-95.000%
2025-03-19	0.22	0.22	0.16	0.18	-18.182%	249	5,531	-94.444%
2025-03-18	0.20	0.24	0.20	0.22	+4.762%	1,614	5,469	-95.455%
2025-03-17	0.25	0.25	0.21	0.21	-30.000%	798	5,183	-95.238%
2025-03-14	0.30	0.32	0.29	0.30	-18.919%	400	4,781	-96.667%
2025-03-13	0.32	0.37	0.25	0.37	+12.121%	516	4,520	-97.297%
2025-03-12	0.35	0.39	0.33	0.33	-2.941%	532	4,520	-96.970%
2025-03-11	0.27	0.40	0.27	0.34	+25.926%	455	4,363	-97.059%
2025-03-10	0.27	0.29	0.23	0.27	0.000%	358	4,021	-96.296%
2025-03-07	0.30	0.32	0.26	0.27	-20.588%	580	4,161	-96.296%
2025-03-06	0.37	0.38	0.34	0.34	+9.677%	291	3,960	-97.059%
2025-03-05	0.40	0.44	0.31	0.31	-35.417%	175	3,883	-96.774%
2025-03-04	0.44	0.54	0.42	0.48	+23.077%	1,815	3,840	-97.917%
2025-03-03	0.27	0.42	0.24	0.39	+11.429%	818	3,348	-97.436%
2025-02-28	0.38	0.38	0.28	0.35	-12.500%	1,214	3,142	-97.143%
2025-02-27	0.34	0.40	0.31	0.40	+25.000%	411	2,919	-97.500%
2025-02-26	0.31	0.34	0.29	0.32	-11.111%	1,120	2,550	-96.875%
2025-02-25	0.36	0.39	0.33	0.36	-2.703%	700	2,056	-97.222%
2025-02-24	0.40	0.41	0.35	0.37	-5.128%	154	1,706	-97.297%
2025-02-21	0.35	0.40	0.34	0.39	+14.706%	254	1,612	-97.436%
2025-02-20	0.38	0.38	0.34	0.34	-2.857%	576	1,500	-97.059%
2025-02-19	0.37	0.37	0.34	0.35	-7.895%	155	962	-97.143%
2025-02-18	0.39	0.41	0.37	0.38	0.000%	252	890	-97.368%