Dark

FE20250620C40
FE Jun 20 2025 40.00 Call (FE250620C00040000)
option OPRA

EOD

May 19, 2025

3.15+9.375%(+0.27)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	3.05	3.15	3.05	3.15	+9.375%	36	269	0.000%
2025-05-16	2.80	2.89	2.71	2.88	+80.000%	88	256	+9.375%
2025-05-14	1.56	1.69	1.51	1.60	-20.000%	48	245	+96.875%
2025-05-13	2.00	2.00	2.00	2.00	-32.203%	100	230	+57.500%
2025-05-09	2.95	2.95	2.95	2.95	-11.940%	8	130	+6.780%
2025-05-07	3.35	3.35	3.35	3.35	0.000%	2	134	-5.970%
2025-05-06	3.35	3.35	3.30	3.35	+6.013%	12	134	-5.970%
2025-05-05	3.13	3.16	3.13	3.16	+1.935%	2	3,770	-0.316%
2025-05-02	3.10	3.10	3.10	3.10	+3.333%	2	3,770	+1.613%
2025-05-01	3.10	3.10	3.00	3.00	-10.448%	4	3,770	+5.000%
2025-04-29	3.35	3.35	3.35	3.35	+16.319%	4	3,770	-5.970%
2025-04-25	2.52	2.88	2.52	2.88	-15.294%	10	3,770	+9.375%
2025-04-24	3.40	3.40	3.40	3.40	+14.865%	5	3,770	-7.353%
2025-04-23	2.90	2.96	2.90	2.96	-6.918%	6	3,775	+6.419%
2025-04-22	3.10	3.18	3.10	3.18	+30.328%	16	3,770	-0.943%
2025-04-21	2.44	2.44	2.44	2.44	-18.667%	2	3,784	+29.098%
2025-04-17	2.80	3.00	2.80	3.00	+34.529%	13	3,794	+5.000%
2025-04-16	2.23	2.23	2.23	2.23	+2.294%	3	3,794	+41.256%
2025-04-15	2.51	2.51	2.18	2.18	-9.167%	4	3,794	+44.495%
2025-04-14	2.40	2.40	2.40	2.40	+1.695%	8	3,792	+31.250%
2025-04-11	1.98	2.36	1.98	2.36	+12.381%	24	3,784	+33.475%
2025-04-10	1.85	2.10	1.55	2.10	+31.250%	103	3,790	+50.000%
2025-04-09	1.60	1.60	1.60	1.60	+22.137%	10	3,819	+96.875%
2025-04-08	1.35	1.45	1.31	1.31	-12.667%	14	3,819	+140.458%
2025-04-07	1.55	1.55	1.50	1.50	-25.000%	4	3,809	+110.000%
2025-04-04	2.09	2.25	2.00	2.00	-4.762%	18	3,809	+57.500%
2025-04-03	2.10	2.10	2.10	2.10	+13.514%	3	3,808	+50.000%
2025-04-02	1.85	1.85	1.85	1.85	+8.824%	12	3,811	+70.270%
2025-03-28	1.70	1.70	1.55	1.70	+84.783%	10	3,799	+85.294%
2025-03-27	0.92	0.92	0.92	0.92	+46.032%	1	3,801	+242.391%
2025-03-25	0.60	0.64	0.60	0.63	-39.423%	12	3,800	+400.000%
2025-03-24	1.30	1.30	1.00	1.04	-25.714%	29	3,805	+202.885%
2025-03-21	1.35	1.40	1.35	1.40	+7.692%	22	3,795	+125.000%
2025-03-20	1.30	1.30	1.30	1.30	-17.197%	1	3,804	+142.308%
2025-03-18	1.57	1.57	1.57	1.57	-0.633%	11	3,804	+100.637%
2025-03-17	1.60	1.60	1.58	1.58	+10.490%	7	3,793	+99.367%
2025-03-14	1.25	1.43	1.25	1.43	+19.167%	24	3,797	+120.280%
2025-03-13	1.20	1.20	1.20	1.20	+33.333%	1	3,798	+162.500%
2025-03-12	1.25	1.25	0.90	0.90	-37.931%	7	3,798	+250.000%
2025-03-11	1.60	1.60	1.40	1.45	0.000%	28	3,794	+117.241%
2025-03-10	1.20	1.45	1.20	1.45	+26.087%	15	3,820	+117.241%
2025-03-07	1.20	1.20	1.15	1.15	+9.524%	6	3,824	+173.913%
2025-03-06	0.95	1.05	0.94	1.05	-12.500%	45	3,821	+200.000%
2025-03-05	1.36	1.44	1.10	1.20	-17.241%	136	3,805	+162.500%
2025-03-04	1.65	1.90	1.45	1.45	-11.585%	83	3,685	+117.241%
2025-03-03	1.25	1.64	1.13	1.64	+56.190%	2,200	3,741	+92.073%
2025-02-28	0.90	1.05	0.90	1.05	-12.500%	3,738	1,940	+200.000%
2025-02-27	1.41	1.41	1.20	1.20	-71.429%	41	145	+162.500%
2025-02-25	3.90	4.20	3.90	4.20	+27.273%	3	115	-25.000%
2025-02-21	3.25	3.30	3.25	3.30	+56.398%	22	115	-4.545%
2025-02-14	2.11	2.11	2.11	2.11	+8.205%	4	114	+49.289%
2025-02-10	1.95	1.95	1.95	1.95	-9.302%	2	114	+61.538%
2025-02-07	2.12	2.15	2.12	2.15	+34.375%	4	112	+46.512%
2025-02-04	1.60	1.60	1.60	1.60	+3.226%	1	112	+96.875%
2025-02-03	1.55	1.55	1.55	1.55	+10.714%	19	111	+103.226%
2025-01-31	1.40	1.40	1.40	1.40	-2.098%	2	111	+125.000%
2025-01-30	1.46	1.46	1.43	1.43	-10.625%	4	109	+120.280%
2025-01-27	1.60	1.60	1.60	1.60	+45.455%	10	109	+96.875%
2025-01-23	1.11	1.15	1.10	1.10	-26.174%	7	109	+186.364%
2025-01-22	1.49	1.49	1.49	1.49	+6.429%	5	104	+111.409%
2025-01-15	1.40	1.40	1.40	1.40	+7.692%	1	104	+125.000%
2025-01-14	1.30	1.30	1.30	1.30	+4.000%	1	104	+142.308%
2025-01-13	1.25	1.25	1.25	1.25	-24.242%	1	103	+152.000%
2024-12-31	1.65	1.65	1.65	1.65	-2.941%	3	99	+90.909%
2024-12-30	1.70	1.70	1.70	1.70	-5.556%	3	99	+85.294%
2024-12-19	1.55	1.80	1.55	1.80	-6.736%	10	98	+75.000%
2024-12-17	1.93	1.93	1.93	1.93	-5.392%	1	97	+63.212%
2024-12-16	2.04	2.04	2.04	2.04	-10.132%	5	96	+54.412%
2024-12-10	2.27	2.27	2.27	2.27	-43.250%	8	91	+38.767%
2024-11-29	4.00	4.00	4.00	4.00	+2.564%	16	91	-21.250%
2024-11-27	3.90	3.90	3.90	3.90	+9.244%	1	90	-19.231%
2024-11-26	3.58	3.58	3.57	3.57	+1.133%	3	90	-11.765%
2024-11-22	3.53	3.53	3.53	3.53	+3.824%	4	87	-10.765%
2024-11-08	3.40	3.40	3.40	3.40	-34.615%	4	87	-7.353%
2024-10-24	5.20	5.20	5.20	5.20	+10.638%	5	86	-39.423%
2024-10-07	4.70	4.70	4.70	4.70	-7.843%	3	83	-32.979%
2024-09-17	5.10	5.10	5.10	5.10	-1.923%	2	86	-38.235%
2024-08-27	5.20	5.20	5.20	5.20	+16.854%	9	85	-39.423%
2024-08-16	4.45	4.45	4.45	4.45	+2.064%	2	88	-29.213%
2024-08-14	4.36	4.36	4.36	4.36	+1.395%	2	87	-27.752%
2024-08-13	4.30	4.30	4.30	4.30	+1.176%	6	85	-26.744%
2024-08-08	4.25	4.25	4.25	4.25	+11.842%	10	86	-25.882%
2024-08-05	3.80	3.80	3.80	3.80	-15.367%	5	86	-17.105%
2024-08-02	4.49	4.49	4.49	4.49	+12.250%	4	81	-29.844%
2024-08-01	4.00	4.00	4.00	4.00	+8.108%	6	79	-21.250%
2024-07-30	3.70	3.70	3.70	3.70	+12.805%	4	73	-14.865%
2024-07-26	3.28	3.28	3.28	3.28	+21.933%	8	73	-3.963%
2024-07-23	2.69	2.69	2.69	2.69	+3.462%	2	69	+17.100%
2024-07-22	2.60	2.60	2.60	2.60	+23.810%	2	67	+21.154%
2024-07-08	2.05	2.10	2.05	2.10	+7.692%	5	67	+50.000%
2024-07-05	2.00	2.00	1.95	1.95	-2.500%	16	69	+61.538%
2024-07-02	2.00	2.00	2.00	2.00	-6.977%	40	61	+57.500%
2024-07-01	2.15	2.15	2.15	2.15	-4.444%	18	21	+46.512%
2024-06-28	2.25	2.25	2.25	2.25	+9.756%	12	21	+40.000%
2024-06-26	2.05	2.05	2.05	2.05	-12.017%	1	16	+53.659%
2024-06-14	2.33	2.33	2.33	2.33	-33.429%	4	15	+35.193%
2024-05-16	3.50	3.50	3.50	3.50	-3.581%	3	13	-10.000%
2024-05-15	3.63	3.63	3.63	3.63	0.000%	10	10	-13.223%