Dark

O20250919C65
O Sep 19 2025 65.00 Call (O250919C00065000)
option OPRA

EOD

May 12, 2025

0.2500-7.407%(-0.0200)9,324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.16	0.25	0.15	0.25	-7.407%	9,324	10,835	0.000%
2025-05-09	0.25	0.27	0.25	0.27	+8.000%	16	3,559	-7.407%
2025-05-08	0.20	0.30	0.20	0.25	-19.355%	13	3,551	0.000%
2025-05-07	0.31	0.31	0.31	0.31	-11.429%	3	3,551	-19.355%
2025-05-06	0.35	0.35	0.35	0.35	-12.500%	5	3,548	-28.571%
2025-05-05	0.41	0.41	0.40	0.40	+14.286%	10	3,547	-37.500%
2025-05-02	0.41	0.41	0.35	0.35	-30.000%	116	3,544	-28.571%
2025-05-01	0.50	0.50	0.50	0.50	0.000%	1	3,498	-50.000%
2025-04-30	0.55	0.55	0.50	0.50	-7.407%	3	3,497	-50.000%
2025-04-29	0.45	0.55	0.45	0.54	+35.000%	15	3,497	-53.704%
2025-04-28	0.40	0.40	0.40	0.40	-11.111%	1	3,490	-37.500%
2025-04-25	0.43	0.45	0.43	0.45	-10.000%	16	3,490	-44.444%
2025-04-24	0.57	0.57	0.50	0.50	-9.091%	7	3,484	-50.000%
2025-04-23	0.55	0.55	0.55	0.55	-21.429%	5	3,483	-54.545%
2025-04-22	0.71	0.80	0.65	0.70	+14.754%	597	3,483	-64.286%
2025-04-21	0.80	0.80	0.55	0.61	-12.857%	663	2,892	-59.016%
2025-04-17	0.63	0.75	0.63	0.70	+16.667%	1,487	869	-64.286%
2025-04-16	0.65	0.65	0.60	0.60	+9.091%	455	869	-58.333%
2025-04-15	0.50	0.55	0.50	0.55	-8.333%	17	563	-54.545%
2025-04-14	0.40	0.60	0.36	0.60	+33.333%	15	547	-58.333%
2025-04-11	0.40	0.45	0.36	0.45	+40.625%	56	545	-44.444%
2025-04-10	0.35	0.35	0.32	0.32	+28.000%	3	521	-21.875%
2025-04-09	0.25	0.25	0.25	0.25	+25.000%	5	518	0.000%
2025-04-08	0.23	0.23	0.20	0.20	-20.000%	4	523	+25.000%
2025-04-07	0.40	0.40	0.25	0.25	-52.830%	3	527	0.000%
2025-04-04	0.60	0.75	0.53	0.53	-5.357%	18	529	-52.830%
2025-04-03	0.59	0.59	0.50	0.56	+12.000%	7	524	-55.357%
2025-04-02	0.50	0.50	0.50	0.50	+6.383%	3	529	-50.000%
2025-04-01	0.65	0.65	0.47	0.47	-21.667%	10	529	-46.809%
2025-03-31	0.56	0.60	0.48	0.60	+71.429%	27	519	-58.333%
2025-03-28	0.30	0.35	0.29	0.35	+6.061%	24	497	-28.571%
2025-03-27	0.33	0.33	0.33	0.33	+6.452%	5	487	-24.242%
2025-03-26	0.25	0.34	0.25	0.31	+24.000%	14	482	-19.355%
2025-03-25	0.25	0.25	0.25	0.25	-10.714%	4	470	0.000%
2025-03-24	0.30	0.33	0.26	0.28	-17.647%	36	466	-10.714%
2025-03-21	0.35	0.35	0.34	0.34	+13.333%	40	434	-26.471%
2025-03-20	0.45	0.45	0.30	0.30	-33.333%	6	434	-16.667%
2025-03-19	0.48	0.48	0.45	0.45	-13.462%	3	436	-44.444%
2025-03-18	0.50	0.52	0.50	0.52	-7.143%	4	435	-51.923%
2025-03-17	0.50	0.56	0.50	0.56	+12.000%	11	432	-55.357%
2025-03-14	0.50	0.51	0.50	0.50	-3.846%	10	421	-50.000%
2025-03-13	0.52	0.52	0.52	0.52	-13.333%	2	418	-51.923%
2025-03-12	0.60	0.60	0.60	0.60	-25.000%	6	418	-58.333%
2025-03-11	1.11	1.11	0.80	0.80	-30.435%	15	424	-68.750%
2025-03-10	1.25	1.52	1.09	1.15	+21.053%	54	431	-78.261%
2025-03-07	0.90	0.99	0.90	0.95	+17.284%	32	394	-73.684%
2025-03-05	0.81	0.81	0.76	0.81	-10.000%	6	378	-69.136%
2025-03-04	0.85	0.90	0.85	0.90	+38.462%	5	373	-72.222%
2025-03-03	0.60	0.65	0.60	0.65	+18.182%	128	368	-61.538%
2025-02-28	0.55	0.55	0.50	0.55	+14.583%	134	303	-54.545%
2025-02-27	0.40	0.48	0.40	0.48	-12.727%	9	236	-47.917%
2025-02-24	0.55	0.55	0.55	0.55	0.000%	1	226	-54.545%
2025-02-21	0.55	0.55	0.55	0.55	+17.021%	6	226	-54.545%
2025-02-20	0.40	0.47	0.40	0.47	+34.286%	21	224	-46.809%
2025-02-19	0.30	0.35	0.30	0.35	0.000%	11	204	-28.571%
2025-02-18	0.18	0.35	0.18	0.35	+16.667%	3	195	-28.571%
2025-02-13	0.30	0.30	0.30	0.30	+11.111%	1	194	-16.667%
2025-02-12	0.27	0.27	0.27	0.27	-10.000%	2	194	-7.407%
2025-02-11	0.30	0.30	0.30	0.30	+3.448%	10	192	-16.667%
2025-02-10	0.30	0.30	0.29	0.29	-17.143%	3	182	-13.793%
2025-02-06	0.30	0.35	0.30	0.35	-2.778%	7	184	-28.571%
2025-02-03	0.36	0.36	0.36	0.36	+2.857%	11	189	-30.556%
2025-01-31	0.35	0.38	0.35	0.35	0.000%	24	179	-28.571%
2025-01-30	0.35	0.35	0.35	0.35	+2.941%	1	176	-28.571%
2025-01-29	0.34	0.34	0.34	0.34	-26.087%	2	176	-26.471%
2025-01-27	0.45	0.46	0.45	0.46	+53.333%	4	174	-45.652%
2025-01-24	0.30	0.30	0.30	0.30	0.000%	70	173	-16.667%
2025-01-22	0.30	0.30	0.30	0.30	-16.667%	1	138	-16.667%
2025-01-21	0.35	0.41	0.35	0.36	-5.263%	15	138	-30.556%
2025-01-17	0.43	0.43	0.38	0.38	+8.571%	30	123	-34.211%
2025-01-15	0.35	0.35	0.35	0.35	-12.500%	2	123	-28.571%
2024-12-31	0.40	0.40	0.40	0.40	+14.286%	1	121	-37.500%
2024-12-30	0.35	0.35	0.35	0.35	-12.500%	10	121	-28.571%
2024-12-24	0.40	0.40	0.40	0.40	0.000%	12	118	-37.500%
2024-12-23	0.40	0.40	0.38	0.40	-16.667%	27	118	-37.500%
2024-12-20	0.48	0.48	0.48	0.48	+60.000%	3	92	-47.917%
2024-12-19	0.45	0.45	0.30	0.30	-36.170%	18	95	-16.667%
2024-12-18	0.50	0.50	0.45	0.47	-21.667%	23	109	-46.809%
2024-12-17	0.68	0.68	0.59	0.60	-11.765%	21	120	-58.333%
2024-12-16	0.61	0.68	0.61	0.68	+7.937%	2	117	-63.235%
2024-12-13	0.63	0.63	0.63	0.63	-13.699%	2	117	-60.317%
2024-12-12	0.73	0.73	0.73	0.73	-8.750%	1	118	-65.753%
2024-12-10	0.80	0.80	0.80	0.80	0.000%	1	117	-68.750%
2024-12-09	0.80	0.80	0.80	0.80	0.000%	1	117	-68.750%
2024-12-06	0.80	0.80	0.80	0.80	0.000%	2	116	-68.750%
2024-12-05	0.73	0.80	0.73	0.80	0.000%	2	116	-68.750%
2024-12-04	0.80	0.80	0.80	0.80	0.000%	1	116	-68.750%
2024-12-03	0.80	0.80	0.80	0.80	-5.882%	1	117	-68.750%
2024-12-02	1.05	1.05	0.84	0.85	-27.350%	5	117	-70.588%
2024-11-29	1.20	1.20	1.17	1.17	-6.400%	4	117	-78.632%
2024-11-27	1.20	1.25	1.20	1.25	+38.889%	3	114	-80.000%
2024-11-25	1.00	1.00	0.90	0.90	-10.000%	2	114	-72.222%
2024-11-22	1.10	1.10	1.00	1.00	0.000%	8	114	-75.000%
2024-11-21	0.75	1.00	0.75	1.00	+5.263%	23	110	-75.000%
2024-11-20	1.00	1.00	0.93	0.95	-2.062%	8	92	-73.684%
2024-11-19	1.00	1.00	0.97	0.97	+14.118%	8	84	-74.227%
2024-11-18	0.70	0.90	0.70	0.85	-22.727%	13	81	-70.588%
2024-11-12	1.20	1.20	1.07	1.10	-21.429%	4	78	-77.273%
2024-11-11	1.40	1.40	1.40	1.40	+16.667%	1	75	-82.143%
2024-11-08	1.15	1.20	1.05	1.20	+14.286%	16	74	-79.167%
2024-11-07	0.95	1.05	0.95	1.05	-2.778%	12	69	-76.190%
2024-11-06	1.05	1.09	0.93	1.08	-44.615%	52	63	-76.852%
2024-11-04	2.03	2.03	1.95	1.95	+8.939%	12	58	-87.179%
2024-11-01	1.95	1.95	1.79	1.79	-13.942%	52	52	-86.034%
2024-10-31	1.97	2.08	1.97	2.08	-6.726%	8	26	-87.981%
2024-10-30	2.23	2.23	2.23	2.23	-10.800%	5	23	-88.789%
2024-10-29	2.50	2.50	2.50	2.50	-3.846%	1	18	-90.000%
2024-10-28	2.65	2.65	2.55	2.60	-29.730%	7	19	-90.385%
2024-10-24	3.70	3.70	3.70	3.70	+2.778%	1	18	-93.243%
2024-10-23	3.70	3.70	3.60	3.60	-2.174%	2	18	-93.056%
2024-10-18	3.80	3.80	3.68	3.68	+5.143%	6	17	-93.207%
2024-10-17	3.50	3.50	3.50	3.50	-6.166%	2	15	-92.857%
2024-10-16	3.73	3.73	3.73	3.73	+29.965%	1	14	-93.298%
2024-10-02	2.87	2.87	2.87	2.87	-5.902%	1	13	-91.289%
2024-09-27	3.17	3.17	3.05	3.05	0.000%	24	12	-91.803%