Dark

ICE20250620P160
ICE Jun 20 2025 160.00 Put (ICE250620P00160000)
option OPRA

EOD

May 30, 2025

0.27000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-30	0.47	0.47	0.27	0.27	0.000%	4	219	0.000%
2025-05-29	0.27	0.27	0.27	0.27	+8.000%	1	219	0.000%
2025-05-28	0.25	0.25	0.25	0.25	0.000%	1	219	+8.000%
2025-05-27	0.25	0.25	0.25	0.25	-62.687%	1	220	+8.000%
2025-05-22	0.65	0.67	0.65	0.67	+67.500%	13	220	-59.701%
2025-05-20	0.46	0.46	0.40	0.40	-11.111%	2	229	-32.500%
2025-05-19	0.50	0.50	0.45	0.45	-18.182%	3	229	-40.000%
2025-05-16	0.55	0.55	0.55	0.55	-26.667%	64	229	-50.909%
2025-05-15	0.75	0.75	0.75	0.75	-21.053%	1	232	-64.000%
2025-05-14	0.95	0.95	0.95	0.95	+18.750%	10	233	-71.579%
2025-05-13	0.75	0.80	0.75	0.80	-11.111%	9	223	-66.250%
2025-05-12	0.90	0.90	0.90	0.90	+38.462%	6	216	-70.000%
2025-05-09	0.70	0.70	0.65	0.65	-13.333%	4	211	-58.462%
2025-05-08	0.75	0.75	0.75	0.75	-28.571%	5	211	-64.000%
2025-05-07	1.05	1.05	1.05	1.05	-4.545%	5	206	-74.286%
2025-05-06	1.30	1.30	1.10	1.10	0.000%	3	201	-75.455%
2025-05-05	1.10	1.10	1.10	1.10	-15.385%	5	200	-75.455%
2025-05-02	1.45	1.45	1.30	1.30	-31.579%	10	197	-79.231%
2025-05-01	1.90	1.90	1.90	1.90	-40.625%	53	196	-85.789%
2025-04-30	3.20	3.20	3.20	3.20	-5.325%	3	196	-91.563%
2025-04-29	4.20	4.20	3.38	3.38	-19.524%	68	195	-92.012%
2025-04-28	4.30	4.30	4.20	4.20	-12.500%	4	183	-93.571%
2025-04-25	4.80	4.80	4.80	4.80	0.000%	6	183	-94.375%
2025-04-24	5.00	5.00	4.80	4.80	-7.692%	3	183	-94.375%
2025-04-23	5.20	5.20	5.20	5.20	-22.388%	3	181	-94.808%
2025-04-22	6.70	6.70	6.70	6.70	+15.517%	4	181	-95.970%
2025-04-17	6.30	6.30	5.80	5.80	-21.622%	11	179	-95.345%
2025-04-16	6.50	7.40	6.10	7.40	+25.424%	15	179	-96.351%
2025-04-15	5.80	5.90	5.70	5.90	-19.178%	12	172	-95.424%
2025-04-14	7.30	7.30	7.30	7.30	-29.126%	1	172	-96.301%
2025-04-11	11.00	11.00	10.00	10.30	-29.452%	6	171	-97.379%
2025-04-09	14.60	14.60	14.60	14.60	+32.727%	1	171	-98.151%
2025-04-08	8.64	11.60	8.64	11.00	-5.983%	29	171	-97.545%
2025-04-07	10.53	12.29	10.53	11.70	+52.542%	13	169	-97.692%
2025-04-04	6.60	7.67	6.60	7.67	+119.143%	42	177	-96.480%
2025-04-03	3.40	3.50	3.40	3.50	+40.000%	2	167	-92.286%
2025-04-02	2.50	2.50	2.50	2.50	-1.961%	1	167	-89.200%
2025-04-01	2.55	2.55	2.55	2.55	+4.082%	2	167	-89.412%
2025-03-31	2.40	2.55	2.35	2.45	+63.333%	37	167	-88.980%
2025-03-27	1.50	1.50	1.50	1.50	-9.091%	1	171	-82.000%
2025-03-25	1.65	1.65	1.65	1.65	0.000%	1	171	-83.636%
2025-03-24	1.65	1.65	1.65	1.65	-21.429%	1	171	-83.636%
2025-03-21	2.10	2.10	2.10	2.10	-13.223%	2	171	-87.143%
2025-03-17	2.48	2.48	2.37	2.42	-23.175%	6	171	-88.843%
2025-03-14	3.15	3.15	3.14	3.15	-25.000%	8	169	-91.429%
2025-03-11	4.40	4.40	4.18	4.20	-4.545%	9	168	-93.571%
2025-03-10	3.76	4.40	3.75	4.40	+18.919%	54	163	-93.864%
2025-03-07	4.01	4.20	3.65	3.70	-0.804%	30	130	-92.703%
2025-03-06	3.73	3.73	3.73	3.73	+6.571%	1	120	-92.761%
2025-03-05	3.50	3.50	3.50	3.50	-5.405%	2	120	-92.286%
2025-03-04	3.70	3.70	3.70	3.70	+45.098%	1	121	-92.703%
2025-03-03	2.53	2.55	2.53	2.55	-16.938%	3	120	-89.412%
2025-02-28	3.21	3.21	3.07	3.07	-13.521%	6	120	-91.205%
2025-02-24	3.50	3.55	3.50	3.55	-5.080%	108	120	-92.394%
2025-02-21	3.74	3.74	3.74	3.74	-9.880%	2	199	-92.781%
2025-02-18	4.15	4.15	4.15	4.15	+17.898%	1	200	-93.494%
2025-02-13	3.52	3.52	3.52	3.52	-21.778%	1	199	-92.330%
2025-02-12	4.80	4.80	4.50	4.50	+7.143%	6	200	-94.000%
2025-02-07	4.00	4.20	4.00	4.20	+12.000%	4	196	-93.571%
2025-02-06	4.52	4.52	3.50	3.75	-46.198%	4	196	-92.800%
2025-02-05	6.97	6.97	6.97	6.97	-0.429%	2	198	-96.126%
2025-02-04	7.00	7.00	7.00	7.00	0.000%	3	196	-96.143%
2025-01-31	7.00	7.00	7.00	7.00	-13.580%	10	199	-96.143%
2025-01-29	8.10	8.10	8.10	8.10	+8.000%	1	204	-96.667%
2025-01-27	7.50	7.50	7.50	7.50	-5.063%	20	204	-96.400%
2025-01-24	7.90	7.90	7.90	7.90	-15.957%	16	210	-96.582%
2025-01-22	9.40	9.40	9.40	9.40	-25.984%	3	210	-97.128%
2024-12-27	12.70	12.70	12.70	12.70	+25.743%	2	213	-97.874%
2024-12-16	10.10	10.10	10.10	10.10	+10.989%	3	216	-97.327%
2024-12-12	9.10	9.10	9.10	9.10	+7.059%	8	216	-97.033%
2024-12-11	8.50	8.50	8.50	8.50	-4.494%	2	208	-96.824%
2024-12-06	8.90	8.90	8.90	8.90	-6.316%	12	208	-96.966%
2024-12-05	9.50	9.50	9.50	9.50	+3.261%	5	203	-97.158%
2024-12-04	9.30	9.30	9.20	9.20	+21.053%	7	198	-97.065%
2024-11-29	7.70	7.70	7.60	7.60	+4.110%	32	192	-96.447%
2024-11-27	7.10	7.50	7.10	7.30	-10.976%	9	169	-96.301%
2024-11-25	8.20	8.20	8.20	8.20	-3.529%	2	169	-96.707%
2024-11-22	8.50	8.50	8.50	8.50	-7.609%	54	167	-96.824%
2024-11-21	9.20	9.20	9.20	9.20	-4.167%	1	164	-97.065%
2024-11-20	9.70	9.70	9.60	9.60	+4.348%	3	164	-97.188%
2024-11-18	9.10	9.20	9.10	9.20	-6.122%	6	164	-97.065%
2024-11-13	9.80	9.80	9.80	9.80	+5.376%	2	161	-97.245%
2024-11-11	9.20	9.30	9.10	9.30	-7.921%	26	161	-97.097%
2024-11-07	10.30	10.30	10.10	10.10	-1.942%	12	136	-97.327%
2024-11-05	10.30	10.30	10.30	10.30	-8.036%	32	131	-97.379%
2024-11-04	11.20	11.20	11.20	11.20	-0.885%	2	120	-97.589%
2024-10-31	11.30	11.30	11.30	11.30	+29.885%	3	122	-97.611%
2024-10-02	8.60	8.70	8.60	8.70	-4.396%	4	125	-96.897%
2024-09-25	9.10	9.10	9.10	9.10	+4.598%	1	121	-97.033%
2024-09-23	8.70	8.70	8.70	8.70	-3.333%	1	120	-96.897%
2024-09-20	9.00	9.00	9.00	9.00	+11.111%	2	119	-97.000%
2024-09-18	8.10	8.10	8.10	8.10	+1.250%	8	118	-96.667%
2024-09-16	8.20	8.20	8.00	8.00	-9.091%	10	110	-96.625%
2024-09-12	9.00	9.00	8.80	8.80	+2.326%	10	104	-96.932%
2024-09-05	8.60	8.60	8.60	8.60	+4.878%	2	97	-96.860%
2024-09-04	8.20	8.20	8.20	8.20	0.000%	95	95	-96.707%