Dark

O20250919P50
O Sep 19 2025 50.00 Put (O250919P00050000)
option OPRA

EOD

May 12, 2025

0.8000+15.942%(+0.1100)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.85	0.85	0.67	0.80	+15.942%	96	1,259	0.000%
2025-05-09	0.77	0.80	0.69	0.69	-13.750%	92	1,199	+15.942%
2025-05-08	0.80	0.80	0.80	0.80	+6.667%	1	1,178	0.000%
2025-05-07	0.75	0.77	0.75	0.75	-1.316%	30	1,177	+6.667%
2025-05-06	0.82	0.88	0.76	0.76	+1.333%	37	1,181	+5.263%
2025-05-05	0.82	0.84	0.75	0.75	-5.063%	21	1,165	+6.667%
2025-05-02	0.75	0.90	0.75	0.79	-5.952%	28	1,165	+1.266%
2025-05-01	0.83	0.85	0.83	0.84	-1.176%	24	1,161	-4.762%
2025-04-30	0.85	0.85	0.85	0.85	-10.526%	25	1,162	-5.882%
2025-04-29	0.95	0.97	0.95	0.95	+1.064%	3	1,158	-15.789%
2025-04-28	1.02	1.02	0.94	0.94	-6.000%	10	1,156	-14.894%
2025-04-25	0.96	1.05	0.96	1.00	+5.263%	26	1,151	-20.000%
2025-04-24	0.90	0.95	0.90	0.95	+11.765%	3	1,141	-15.789%
2025-04-23	0.78	0.85	0.75	0.85	+6.250%	3	1,141	-5.882%
2025-04-22	0.82	0.82	0.80	0.80	-20.000%	5	1,142	0.000%
2025-04-21	0.89	1.05	0.89	1.00	+11.111%	8	1,141	-20.000%
2025-04-17	1.02	1.02	0.85	0.90	-14.286%	7	1,151	-11.111%
2025-04-16	1.05	1.05	1.05	1.05	-5.405%	11	1,151	-23.810%
2025-04-15	1.15	1.15	1.05	1.11	-20.714%	204	1,160	-27.928%
2025-04-14	1.34	1.50	1.34	1.40	-28.205%	48	958	-42.857%
2025-04-11	2.19	2.19	1.85	1.95	-9.302%	22	945	-58.974%
2025-04-10	1.80	2.60	1.80	2.15	+5.911%	79	944	-62.791%
2025-04-09	3.00	3.10	1.90	2.03	-30.000%	58	961	-60.591%
2025-04-08	2.40	3.00	1.95	2.90	+11.538%	48	917	-72.414%
2025-04-07	2.40	2.70	2.25	2.60	+57.576%	52	926	-69.231%
2025-04-04	1.50	1.85	1.47	1.65	+50.000%	78	905	-51.515%
2025-04-03	1.05	1.10	1.05	1.10	+20.879%	31	894	-27.273%
2025-04-02	0.95	0.95	0.88	0.91	-9.000%	6	891	-12.088%
2025-04-01	0.90	1.03	0.90	1.00	+17.647%	8	889	-20.000%
2025-03-31	0.90	0.92	0.85	0.85	-21.296%	4	885	-5.882%
2025-03-28	1.05	1.08	1.05	1.08	+2.857%	34	887	-25.926%
2025-03-27	1.00	1.05	0.99	1.05	+5.000%	24	890	-23.810%
2025-03-26	1.06	1.07	1.00	1.00	-9.091%	127	870	-20.000%
2025-03-25	1.00	1.10	1.00	1.10	+10.000%	35	960	-27.273%
2025-03-24	1.20	1.20	1.00	1.00	-13.043%	15	936	-20.000%
2025-03-21	1.18	1.18	1.15	1.15	0.000%	16	928	-30.435%
2025-03-20	1.15	1.15	1.15	1.15	-0.862%	8	924	-30.435%
2025-03-19	1.16	1.16	1.15	1.16	+3.571%	13	916	-31.034%
2025-03-18	1.08	1.12	1.08	1.12	-0.885%	2	910	-28.571%
2025-03-17	1.13	1.13	1.13	1.13	-10.317%	1	909	-29.204%
2025-03-14	1.32	1.32	1.26	1.26	-10.000%	10	908	-36.508%
2025-03-13	1.40	1.40	1.40	1.40	-0.709%	27	906	-42.857%
2025-03-12	1.40	1.50	1.40	1.41	-4.082%	203	906	-43.262%
2025-03-11	1.20	1.47	1.20	1.47	+47.000%	118	847	-45.578%
2025-03-10	0.80	1.00	0.80	1.00	+5.263%	9	735	-20.000%
2025-03-07	0.95	0.95	0.95	0.95	-11.215%	14	742	-15.789%
2025-03-06	1.12	1.12	1.07	1.07	+12.632%	21	743	-25.234%
2025-03-05	1.12	1.12	0.95	0.95	-5.941%	12	725	-15.789%
2025-03-04	1.10	1.10	0.93	1.01	+1.000%	93	714	-20.792%
2025-03-03	1.00	1.00	0.95	1.00	-13.043%	20	626	-20.000%
2025-02-28	1.10	1.15	1.07	1.15	+0.877%	118	641	-30.435%
2025-02-27	1.13	1.15	1.13	1.14	-2.564%	20	678	-29.825%
2025-02-26	1.15	1.17	1.15	1.17	+1.739%	15	659	-31.624%
2025-02-25	1.45	1.50	1.15	1.15	+15.000%	45	625	-30.435%
2025-02-24	1.11	1.11	0.97	1.00	-4.762%	9	625	-20.000%
2025-02-21	1.02	1.14	1.00	1.05	-3.670%	54	623	-23.810%
2025-02-20	1.10	1.15	1.09	1.09	-12.800%	30	620	-26.606%
2025-02-19	1.35	1.35	1.23	1.25	-8.759%	44	600	-36.000%
2025-02-18	1.36	1.37	1.35	1.37	-8.667%	6	585	-41.606%
2025-02-14	1.40	1.50	1.40	1.50	-14.286%	18	572	-46.667%
2025-02-12	1.75	1.75	1.75	1.75	+9.375%	12	572	-54.286%
2025-02-11	1.60	1.60	1.60	1.60	-6.977%	1	560	-50.000%
2025-02-10	1.72	1.72	1.72	1.72	+7.500%	1	560	-53.488%
2025-02-06	1.60	1.60	1.60	1.60	-3.030%	1	559	-50.000%
2025-02-05	1.65	1.65	1.65	1.65	+3.125%	3	558	-51.515%
2025-02-03	1.76	1.76	1.60	1.60	+5.960%	4	555	-50.000%
2025-01-31	1.60	1.60	1.51	1.51	-2.581%	284	553	-47.020%
2025-01-29	1.50	1.55	1.50	1.55	+8.392%	5	413	-48.387%
2025-01-28	1.30	1.45	1.30	1.43	+5.926%	63	412	-44.056%
2025-01-27	1.30	1.35	1.30	1.35	-20.588%	2	398	-40.741%
2025-01-24	1.70	1.70	1.70	1.70	-2.857%	2	398	-52.941%
2025-01-23	1.61	1.75	1.61	1.75	+9.375%	2	397	-54.286%
2025-01-22	1.55	1.60	1.55	1.60	+17.647%	6	395	-50.000%
2025-01-21	1.35	1.36	1.35	1.36	-12.821%	10	384	-41.176%
2025-01-17	1.48	1.56	1.47	1.56	-9.827%	36	384	-48.718%
2025-01-16	1.77	1.77	1.73	1.73	-13.500%	2	384	-53.757%
2025-01-15	1.90	2.00	1.90	2.00	-6.977%	4	384	-60.000%
2025-01-14	2.39	2.39	2.15	2.15	-17.939%	15	380	-62.791%
2025-01-13	2.65	2.65	2.62	2.62	-1.132%	2	380	-69.466%
2025-01-10	2.63	2.70	2.57	2.65	+6.855%	122	378	-69.811%
2025-01-08	2.50	2.50	2.48	2.48	+7.826%	2	321	-67.742%
2025-01-07	2.30	2.30	2.30	2.30	+2.679%	15	321	-65.217%
2025-01-06	2.00	2.25	2.00	2.24	-0.444%	23	306	-64.286%
2025-01-03	2.25	2.25	2.25	2.25	+2.273%	6	292	-64.444%
2025-01-02	2.20	2.20	2.20	2.20	-15.385%	1	289	-63.636%
2024-12-30	2.40	2.60	2.40	2.60	+4.000%	10	288	-69.231%
2024-12-27	2.50	2.50	2.50	2.50	-0.794%	2	278	-68.000%
2024-12-23	2.60	2.60	2.52	2.52	+7.692%	6	277	-68.254%
2024-12-20	2.50	2.60	2.32	2.34	-6.024%	8	271	-65.812%
2024-12-19	2.35	2.49	2.35	2.49	+8.261%	11	263	-67.871%
2024-12-18	2.20	2.30	2.20	2.30	+24.324%	13	252	-65.217%
2024-12-17	1.90	1.90	1.85	1.85	+2.778%	4	251	-56.757%
2024-12-16	1.75	1.80	1.75	1.80	+9.091%	101	247	-55.556%
2024-12-13	1.70	1.70	1.65	1.65	-1.198%	12	147	-51.515%
2024-12-11	1.66	1.67	1.66	1.67	+12.081%	2	141	-52.096%
2024-12-10	1.49	1.49	1.49	1.49	+6.429%	10	140	-46.309%
2024-12-06	1.40	1.40	1.40	1.40	-0.709%	4	130	-42.857%
2024-12-04	1.35	1.41	1.35	1.41	-9.032%	20	128	-43.262%
2024-12-03	1.55	1.55	1.55	1.55	+9.929%	1	108	-48.387%
2024-12-02	1.36	1.41	1.36	1.41	+21.552%	24	107	-43.262%
2024-11-29	1.15	1.16	1.15	1.16	-10.769%	10	83	-31.034%
2024-11-25	1.60	1.60	1.30	1.30	-2.985%	13	78	-38.462%
2024-11-21	1.34	1.34	1.34	1.34	-16.250%	10	69	-40.299%
2024-11-20	1.55	1.60	1.50	1.60	+3.226%	14	65	-50.000%
2024-11-19	1.60	1.60	1.55	1.55	+1.974%	8	56	-48.387%
2024-11-18	1.52	1.52	1.52	1.52	-15.556%	1	55	-47.368%
2024-11-14	1.80	1.80	1.80	1.80	+18.421%	5	54	-55.556%
2024-11-12	1.52	1.52	1.52	1.52	+8.571%	1	54	-47.368%
2024-11-11	1.30	1.40	1.30	1.40	-14.634%	2	53	-42.857%
2024-11-07	1.64	1.64	1.64	1.64	-11.351%	5	51	-51.220%
2024-11-06	1.82	1.85	1.78	1.85	+23.333%	8	47	-56.757%
2024-11-05	1.50	1.50	1.50	1.50	+7.143%	1	39	-46.667%
2024-11-04	1.30	1.40	1.30	1.40	0.000%	7	38	-42.857%
2024-11-01	1.40	1.40	1.40	1.40	-1.408%	6	31	-42.857%
2024-10-31	1.32	1.42	1.32	1.42	+18.333%	3	28	-43.662%
2024-10-29	1.19	1.20	1.19	1.20	+41.176%	3	25	-33.333%
2024-10-23	0.85	0.85	0.85	0.85	-5.556%	2	23	-5.882%
2024-10-22	0.90	0.90	0.90	0.90	+8.434%	1	23	-11.111%
2024-10-17	0.80	0.83	0.80	0.83	-22.430%	10	24	-3.614%
2024-10-09	1.07	1.07	1.07	1.07	-2.727%	1	14	-25.234%
2024-10-08	1.17	1.17	1.10	1.10	-3.509%	3	13	-27.273%
2024-10-07	0.70	1.14	0.70	1.14	+5.556%	3	10	-29.825%
2024-10-04	1.16	1.16	1.08	1.08	-1.818%	8	8	-25.926%
2024-10-03	1.10	1.10	1.10	1.10	0.000%	5	5	-27.273%