Dark

F20260116C9.67
F Jan 16 2026 9.67 Call (F260116C00009670)
option OPRA

EOD

May 13, 2025

1.65+4.430%(+0.07)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	1.50	1.65	1.50	1.65	+4.430%	137	22,101	0.000%
2025-05-12	1.57	1.72	1.57	1.58	+7.483%	1,042	22,235	+4.430%
2025-05-09	1.47	1.48	1.42	1.47	+3.521%	202	22,626	+12.245%
2025-05-08	1.38	1.45	1.38	1.42	+5.185%	43	22,705	+16.197%
2025-05-07	1.50	1.50	1.35	1.35	-11.765%	71	22,732	+22.222%
2025-05-06	1.45	1.62	1.45	1.53	+10.870%	256	22,787	+7.843%
2025-05-05	1.36	1.38	1.36	1.38	-4.828%	22	22,938	+19.565%
2025-05-02	1.50	1.50	1.35	1.45	+2.837%	250	22,959	+13.793%
2025-05-01	1.40	1.46	1.36	1.41	+9.302%	89	22,975	+17.021%
2025-04-30	1.32	1.32	1.26	1.29	-7.857%	132	23,057	+27.907%
2025-04-29	1.33	1.40	1.33	1.40	+4.478%	105	23,169	+17.857%
2025-04-28	1.38	1.40	1.24	1.34	+0.752%	47	23,188	+23.134%
2025-04-25	1.36	1.36	1.30	1.33	-2.206%	248	23,202	+24.060%
2025-04-24	1.25	1.37	1.25	1.36	+12.397%	173	23,295	+21.324%
2025-04-23	1.30	1.30	1.21	1.21	+2.542%	433	23,222	+36.364%
2025-04-22	1.14	1.19	1.13	1.18	+13.462%	187	23,530	+39.831%
2025-04-21	1.14	1.15	1.03	1.04	-10.345%	80	23,358	+58.654%
2025-04-17	1.11	1.19	1.11	1.16	+10.476%	219	23,377	+42.241%
2025-04-16	1.07	1.16	1.00	1.05	-1.869%	32	23,377	+57.143%
2025-04-15	1.18	1.18	1.03	1.07	-16.406%	110	23,367	+54.206%
2025-04-14	1.06	1.30	0.97	1.28	+21.905%	486	23,427	+28.906%
2025-04-11	0.92	1.06	0.92	1.05	+16.667%	456	23,640	+57.143%
2025-04-10	0.98	0.98	0.86	0.90	-16.667%	425	23,547	+83.333%
2025-04-09	0.81	1.11	0.75	1.08	+31.707%	481	23,581	+52.778%
2025-04-08	1.10	1.10	0.75	0.82	-23.364%	737	23,786	+101.220%
2025-04-07	1.14	1.18	0.98	1.07	-13.008%	613	23,341	+54.206%
2025-04-04	1.00	1.31	1.00	1.23	+5.128%	1,738	23,372	+34.146%
2025-04-03	1.32	1.45	1.17	1.17	-16.429%	859	23,517	+41.026%
2025-04-02	1.38	1.50	1.37	1.40	+8.527%	22	23,564	+17.857%
2025-04-01	1.37	1.43	1.25	1.29	-5.839%	218	23,580	+27.907%
2025-03-31	1.12	1.38	1.10	1.37	+19.130%	451	23,494	+20.438%
2025-03-28	1.22	1.22	1.07	1.15	-10.156%	590	23,405	+43.478%
2025-03-27	1.41	1.41	1.20	1.28	-15.789%	72	23,445	+28.906%
2025-03-26	1.52	1.52	1.41	1.52	+1.333%	97	23,509	+8.553%
2025-03-25	1.50	1.50	1.42	1.50	+3.448%	134	23,578	+10.000%
2025-03-24	1.40	1.45	1.40	1.45	-8.228%	17	23,589	+13.793%
2025-03-21	1.32	1.58	1.26	1.58	+12.857%	120	23,595	+4.430%
2025-03-20	1.28	1.40	1.28	1.40	-4.762%	381	23,629	+17.857%
2025-03-19	1.35	1.47	1.35	1.47	+11.364%	130	23,888	+12.245%
2025-03-18	1.34	1.35	1.32	1.32	0.000%	30	23,970	+25.000%
2025-03-17	1.22	1.34	1.22	1.32	+9.091%	78	23,999	+25.000%
2025-03-14	1.24	1.24	1.16	1.21	+8.036%	84	24,049	+36.364%
2025-03-13	1.25	1.35	1.12	1.12	-3.448%	368	24,017	+47.321%
2025-03-12	1.20	1.20	1.10	1.16	-8.661%	220	24,017	+42.241%
2025-03-11	1.29	1.29	1.16	1.27	-5.926%	26	23,877	+29.921%
2025-03-10	1.33	1.46	1.31	1.35	+3.053%	2,205	23,887	+22.222%
2025-03-07	1.11	1.35	1.11	1.31	+11.966%	782	23,060	+25.954%
2025-03-06	1.12	1.20	1.05	1.17	0.000%	369	23,075	+41.026%
2025-03-05	0.95	1.17	0.95	1.17	+30.000%	8,949	22,786	+41.026%
2025-03-04	0.92	0.93	0.85	0.90	-11.765%	614	16,853	+83.333%
2025-03-03	1.05	1.27	0.98	1.02	+3.030%	68	16,324	+61.765%
2025-02-28	1.10	1.17	0.99	0.99	+3.125%	602	16,331	+66.667%
2025-02-27	1.01	1.06	0.95	0.96	-9.434%	1,307	16,189	+71.875%
2025-02-26	1.06	1.12	1.01	1.06	+4.950%	189	15,190	+55.660%
2025-02-25	0.96	1.01	0.92	1.01	+3.061%	356	15,349	+63.366%
2025-02-24	0.95	0.99	0.89	0.98	+4.255%	1,812	15,603	+68.367%
2025-02-21	1.04	1.04	0.89	0.94	-6.931%	254	13,982	+75.532%
2025-02-20	0.99	1.01	0.96	1.01	+2.020%	583	14,052	+63.366%
2025-02-19	0.98	1.00	0.95	0.99	+1.020%	147	13,576	+66.667%
2025-02-18	0.95	1.05	0.95	0.98	0.000%	120	13,503	+68.367%