Dark

FE20250620C42
FE Jun 20 2025 42.00 Call (FE250620C00042000)
option OPRA

EOD

May 19, 2025

1.51+15.267%(+0.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.31	1.51	1.26	1.51	+15.267%	50	865	0.000%
2025-05-16	1.30	1.31	1.21	1.31	+118.333%	86	864	+15.267%
2025-05-14	0.46	0.60	0.46	0.60	-10.448%	56	860	+151.667%
2025-05-13	0.60	0.70	0.60	0.67	-25.556%	16	814	+125.373%
2025-05-12	1.00	1.00	0.85	0.90	-31.818%	61	815	+67.778%
2025-05-09	1.32	1.32	1.32	1.32	-26.667%	2	831	+14.394%
2025-05-07	1.88	2.00	1.80	1.80	-1.099%	29	830	-16.111%
2025-05-06	1.81	1.82	1.81	1.82	+19.737%	19	850	-17.033%
2025-05-02	1.52	1.52	1.52	1.52	+0.662%	2	835	-0.658%
2025-05-01	1.51	1.51	1.51	1.51	-11.176%	1	835	0.000%
2025-04-29	1.65	1.70	1.65	1.70	+36.000%	2	835	-11.176%
2025-04-28	1.25	1.25	1.25	1.25	-11.972%	1	835	+20.800%
2025-04-25	1.37	1.42	1.32	1.42	-11.250%	6	835	+6.338%
2025-04-24	1.60	1.60	1.60	1.60	-3.030%	1	834	-5.625%
2025-04-23	1.65	1.65	1.65	1.65	+29.921%	36	834	-8.485%
2025-04-21	1.65	1.65	1.27	1.27	-15.333%	10	800	+18.898%
2025-04-17	1.31	1.69	1.31	1.50	+30.435%	52	797	+0.667%
2025-04-16	1.15	1.15	1.15	1.15	-8.000%	4	797	+31.304%
2025-04-15	1.25	1.25	1.25	1.25	-3.846%	9	797	+20.800%
2025-04-14	1.10	1.30	1.10	1.30	+8.333%	3	788	+16.154%
2025-04-11	1.05	1.25	1.05	1.20	+9.091%	44	786	+25.833%
2025-04-10	0.90	1.10	0.85	1.10	-3.509%	60	800	+37.273%
2025-04-09	0.62	1.14	0.62	1.14	+46.154%	45	749	+32.456%
2025-04-07	0.95	0.95	0.78	0.78	-36.066%	4	727	+93.590%
2025-04-04	1.10	1.22	1.10	1.22	+43.529%	28	729	+23.770%
2025-04-02	0.85	0.85	0.85	0.85	+3.659%	4	722	+77.647%
2025-04-01	0.85	0.85	0.82	0.82	-8.889%	4	719	+84.146%
2025-03-31	0.90	0.90	0.88	0.90	+20.000%	42	722	+67.778%
2025-03-28	0.70	0.80	0.70	0.75	+44.231%	6	734	+101.333%
2025-03-27	0.30	0.53	0.30	0.52	+108.000%	6	733	+190.385%
2025-03-26	0.23	0.27	0.23	0.25	+8.696%	6	731	+504.000%
2025-03-25	0.35	0.35	0.23	0.23	-42.500%	103	729	+556.522%
2025-03-24	0.48	0.52	0.40	0.40	-46.667%	17	792	+277.500%
2025-03-18	0.75	0.75	0.75	0.75	-11.765%	1	791	+101.333%
2025-03-17	0.80	0.85	0.76	0.85	+21.429%	201	791	+77.647%
2025-03-14	0.65	0.70	0.65	0.70	+40.000%	440	625	+115.714%
2025-03-12	0.50	0.50	0.50	0.50	-28.571%	38	500	+202.000%
2025-03-11	0.75	0.75	0.70	0.70	+40.000%	4	538	+115.714%
2025-03-07	0.50	0.50	0.50	0.50	+25.000%	4	537	+202.000%
2025-03-06	0.40	0.40	0.40	0.40	-34.426%	22	513	+277.500%
2025-03-05	0.61	0.61	0.61	0.61	-12.857%	2	513	+147.541%
2025-03-04	0.84	0.84	0.70	0.70	+40.000%	2	514	+115.714%
2025-03-03	0.52	0.55	0.47	0.50	0.000%	13	515	+202.000%
2025-02-28	0.40	0.50	0.40	0.50	-19.355%	12	505	+202.000%
2025-02-27	1.34	1.34	0.62	0.62	-76.245%	9	506	+143.548%
2025-02-26	2.61	2.61	2.61	2.61	+38.830%	5	505	-42.146%
2025-02-21	1.90	1.90	1.88	1.88	+34.286%	24	510	-19.681%
2025-02-20	1.40	1.40	1.40	1.40	+27.273%	5	508	+7.857%
2025-02-19	1.10	1.10	1.08	1.10	+4.762%	26	508	+37.273%
2025-02-18	1.04	1.05	1.00	1.05	+10.526%	10	492	+43.810%
2025-02-14	1.11	1.11	0.95	0.95	-5.000%	122	487	+58.947%
2025-02-13	1.00	1.00	1.00	1.00	-37.500%	1	486	+51.000%
2025-02-11	1.60	1.60	1.60	1.60	+60.000%	2	486	-5.625%
2025-02-07	0.90	1.00	0.90	1.00	+25.000%	12	486	+51.000%
2025-02-06	0.80	0.80	0.80	0.80	-3.614%	100	484	+88.750%
2025-02-05	0.83	0.83	0.83	0.83	+7.792%	1	484	+81.928%
2025-02-03	0.77	0.77	0.77	0.77	-28.037%	2	483	+96.104%
2025-01-27	0.70	1.07	0.70	1.07	+167.500%	99	483	+41.121%
2025-01-23	0.46	0.46	0.40	0.40	-46.667%	2	384	+277.500%
2025-01-21	0.83	0.86	0.75	0.75	-3.846%	106	382	+101.333%
2025-01-17	0.78	0.78	0.78	0.78	+4.000%	72	244	+93.590%
2025-01-16	0.75	0.75	0.75	0.75	+41.509%	15	244	+101.333%
2025-01-10	0.53	0.53	0.53	0.53	-47.000%	2	229	+184.906%
2025-01-02	1.00	1.00	1.00	1.00	+17.647%	5	229	+51.000%
2024-12-30	0.82	0.85	0.82	0.85	-10.526%	6	224	+77.647%
2024-12-24	0.92	0.95	0.92	0.95	+11.765%	2	226	+58.947%
2024-12-23	0.94	0.94	0.85	0.85	-13.265%	88	226	+77.647%
2024-12-20	1.00	1.00	0.95	0.98	-5.769%	17	182	+54.082%
2024-12-17	1.04	1.04	1.04	1.04	-20.000%	2	165	+45.192%
2024-12-13	1.25	1.30	1.25	1.30	-43.478%	6	167	+16.154%
2024-12-02	2.30	2.30	2.30	2.30	-15.441%	2	166	-34.348%
2024-11-27	2.55	2.72	2.55	2.72	+20.889%	2	166	-44.485%
2024-11-21	2.10	2.25	2.10	2.25	+1.351%	3	166	-32.889%
2024-11-18	2.22	2.22	2.22	2.22	-1.333%	1	166	-31.982%
2024-11-12	2.25	2.25	2.25	2.25	-4.255%	1	166	-32.889%
2024-11-11	2.35	2.35	2.35	2.35	+6.818%	1	166	-35.745%
2024-11-08	2.20	2.20	2.20	2.20	+10.000%	2	166	-31.364%
2024-11-07	2.00	2.00	2.00	2.00	-2.439%	30	165	-24.500%
2024-11-06	2.05	2.05	2.05	2.05	0.000%	1	195	-26.341%
2024-11-04	2.15	2.15	2.00	2.05	-43.056%	34	195	-26.341%
2024-10-17	3.57	3.60	3.57	3.60	+1.124%	39	216	-58.056%
2024-10-16	3.55	3.56	3.55	3.56	-8.718%	8	216	-57.584%
2024-10-02	3.90	3.90	3.90	3.90	+2.632%	3	208	-61.282%
2024-08-30	3.80	3.80	3.80	3.80	0.000%	6	208	-60.263%
2024-08-29	3.80	3.80	3.80	3.80	+8.571%	10	208	-60.263%
2024-08-27	3.50	3.50	3.50	3.50	+12.179%	1	202	-56.857%
2024-08-14	3.12	3.12	3.12	3.12	+0.645%	1	201	-51.603%
2024-08-13	3.10	3.10	3.10	3.10	+4.027%	4	202	-51.290%
2024-08-12	2.98	2.98	2.98	2.98	-3.871%	30	198	-49.329%
2024-08-08	3.09	3.10	3.09	3.10	+3.333%	30	168	-51.290%
2024-08-05	3.00	3.00	3.00	3.00	-9.091%	1	144	-49.667%
2024-08-02	3.20	3.30	3.20	3.30	0.000%	4	143	-54.242%
2024-08-01	3.30	3.30	3.30	3.30	+24.528%	7	142	-54.242%
2024-07-30	2.65	2.65	2.65	2.65	+12.766%	7	142	-43.019%
2024-07-29	2.35	2.35	2.35	2.35	+14.634%	1	135	-35.745%
2024-07-24	1.90	2.05	1.90	2.05	+19.883%	97	134	-26.341%
2024-07-22	1.70	1.71	1.70	1.71	+2.395%	23	45	-11.696%
2024-07-17	1.67	1.67	1.67	1.67	+19.286%	20	22	-9.581%
2024-06-13	1.40	1.40	1.40	1.40	-36.364%	1	2	+7.857%
2024-05-20	2.20	2.20	2.20	2.20	0.000%	1	1	-31.364%