Dark

O20270115C50
O Jan 15 2027 50.00 Call (O270115C00050000)
option OPRA

EOD

May 12, 2025

7.99-9.410%(-0.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	8.10	8.10	7.99	7.99	-9.410%	4	475	0.000%
2025-05-09	8.82	8.82	8.82	8.82	-10.275%	2	475	-9.410%
2025-04-30	9.83	9.83	9.83	9.83	+2.932%	1	475	-18.718%
2025-04-29	9.55	9.55	9.55	9.55	+0.526%	1	476	-16.335%
2025-04-21	9.50	9.50	9.50	9.50	-7.407%	1	475	-15.895%
2025-04-17	10.10	10.26	10.10	10.26	+4.481%	6	477	-22.125%
2025-04-16	9.82	9.90	9.82	9.82	+14.452%	13	477	-18.635%
2025-04-11	8.58	8.58	8.58	8.58	+28.060%	2	469	-6.876%
2025-04-09	6.70	6.70	6.70	6.70	+3.236%	1	469	+19.254%
2025-04-08	6.49	6.49	6.49	6.49	-11.701%	1	469	+23.112%
2025-04-07	7.30	7.35	7.30	7.35	-6.962%	18	469	+8.707%
2025-04-04	8.76	8.76	7.90	7.90	-13.377%	52	479	+1.139%
2025-04-03	9.60	9.75	9.12	9.12	-0.870%	236	454	-12.390%
2025-04-01	9.20	9.20	9.20	9.20	-6.122%	5	454	-13.152%
2025-03-31	9.41	9.80	9.41	9.80	+16.945%	11	454	-18.469%
2025-03-27	8.38	8.38	8.38	8.38	-2.558%	8	455	-4.654%
2025-03-26	8.60	8.60	8.60	8.60	+2.138%	1	447	-7.093%
2025-03-24	8.42	8.42	8.42	8.42	-3.218%	1	446	-5.107%
2025-03-20	8.70	8.70	8.70	8.70	-3.761%	6	445	-8.161%
2025-03-12	9.00	9.04	8.96	9.04	+0.668%	235	451	-11.615%
2025-03-11	10.40	10.40	8.98	8.98	-16.852%	8	451	-11.024%
2025-03-10	11.13	11.90	10.60	10.80	+1.124%	65	444	-26.019%
2025-03-07	10.41	10.68	10.41	10.68	+7.445%	44	464	-25.187%
2025-03-04	10.05	10.11	9.94	9.94	+2.899%	439	454	-19.618%
2025-03-03	9.60	9.66	9.60	9.66	+12.850%	21	616	-17.288%
2025-02-28	8.84	8.84	8.56	8.56	-0.811%	90	616	-6.659%
2025-02-27	8.70	8.70	8.63	8.63	+4.227%	6	661	-7.416%
2025-02-26	8.28	8.28	8.28	8.28	+8.947%	3	666	-3.502%
2025-02-25	7.60	7.60	7.60	7.60	-18.280%	5	661	+5.132%
2025-02-24	9.10	9.30	9.10	9.30	+4.377%	2	661	-14.086%
2025-02-21	8.91	8.91	8.91	8.91	+1.250%	4	662	-10.325%
2025-02-20	8.73	8.80	8.73	8.80	+10.000%	11	660	-9.205%
2025-02-19	7.90	8.00	7.90	8.00	+12.202%	237	661	-0.125%
2025-02-18	7.13	7.13	7.13	7.13	-6.553%	1	841	+12.062%
2025-02-14	7.60	7.63	7.60	7.63	+9.000%	4	840	+4.718%
2025-02-10	7.00	7.00	7.00	7.00	0.000%	1	840	+14.143%
2025-02-07	7.00	7.00	7.00	7.00	-3.846%	8	839	+14.143%
2025-02-06	7.28	7.28	7.28	7.28	-0.410%	3	835	+9.753%
2025-02-05	7.39	7.50	7.31	7.31	+0.967%	4	832	+9.302%
2025-02-04	7.24	7.24	7.24	7.24	-1.630%	50	832	+10.359%
2025-02-03	7.36	7.36	7.36	7.36	+4.694%	32	782	+8.560%
2025-01-31	7.03	7.03	7.03	7.03	-2.497%	4	790	+13.656%
2025-01-30	7.21	7.21	7.21	7.21	-13.133%	1	789	+10.818%
2025-01-27	8.10	8.30	8.05	8.30	+26.332%	51	789	-3.735%
2025-01-23	6.90	6.90	6.57	6.57	-1.940%	4	838	+21.613%
2025-01-22	6.70	6.70	6.70	6.70	-11.842%	6	834	+19.254%
2025-01-21	7.60	7.60	7.60	7.60	+2.426%	1	872	+5.132%
2025-01-17	7.30	7.48	7.30	7.42	+7.536%	142	872	+7.682%
2025-01-16	6.90	6.90	6.90	6.90	+3.448%	40	872	+15.797%
2025-01-15	6.90	6.90	6.67	6.67	+1.832%	5	899	+19.790%
2025-01-14	6.50	6.55	6.50	6.55	+11.966%	12	896	+21.985%
2025-01-10	5.80	5.85	5.80	5.85	-2.500%	12	904	+36.581%
2025-01-08	6.10	6.10	6.00	6.00	-4.762%	40	860	+33.167%
2025-01-07	6.60	6.60	6.30	6.30	-4.545%	13	860	+26.825%
2025-01-06	6.60	6.60	6.60	6.60	-3.930%	1	874	+21.061%
2025-01-03	6.60	6.87	6.55	6.87	+10.806%	362	874	+16.303%
2025-01-02	6.47	6.60	6.14	6.20	+3.333%	121	712	+28.871%
2024-12-30	6.00	6.00	6.00	6.00	-4.762%	41	592	+33.167%
2024-12-27	6.70	6.70	6.30	6.30	-3.670%	52	553	+26.825%
2024-12-26	6.50	6.60	6.50	6.54	+10.847%	237	529	+22.171%
2024-12-19	6.60	6.60	5.90	5.90	-7.813%	5	308	+35.424%
2024-12-18	7.31	7.31	6.40	6.40	-15.789%	30	306	+24.844%
2024-12-17	7.30	7.60	7.30	7.60	-5.355%	6	287	+5.132%
2024-12-13	8.03	8.03	8.03	8.03	-2.785%	2	282	-0.498%
2024-12-05	8.28	8.33	8.25	8.26	-1.667%	237	281	-3.269%
2024-12-03	8.30	8.55	8.30	8.40	-4.977%	11	49	-4.881%
2024-12-02	8.84	8.84	8.84	8.84	-15.082%	1	38	-9.615%
2024-11-27	10.41	10.41	10.41	10.41	+8.438%	1	38	-23.247%
2024-11-22	9.62	9.62	9.60	9.60	+10.092%	4	38	-16.771%
2024-11-14	8.72	8.72	8.72	8.72	-8.211%	1	38	-8.372%
2024-11-08	9.50	9.50	9.50	9.50	+5.322%	2	37	-15.895%
2024-11-07	9.05	9.05	9.02	9.02	-12.257%	7	37	-11.419%
2024-11-05	10.28	10.28	10.28	10.28	-19.688%	1	34	-22.276%
2024-10-25	12.80	12.80	12.80	12.80	-11.419%	4	33	-37.578%
2024-10-22	14.45	14.45	14.45	14.45	+11.154%	1	33	-44.706%
2024-10-11	13.00	13.00	13.00	13.00	+5.691%	2	32	-38.538%
2024-10-10	12.30	12.30	12.30	12.30	-4.429%	1	32	-35.041%
2024-10-08	12.72	12.87	12.72	12.87	-1.000%	5	32	-37.918%
2024-10-07	13.00	13.00	13.00	13.00	-4.692%	1	31	-38.538%
2024-10-03	13.00	13.64	13.00	13.64	-1.941%	5	31	-41.422%
2024-09-30	13.91	13.91	13.91	13.91	+15.628%	4	27	-42.559%
2024-09-20	12.00	12.03	12.00	12.03	+1.092%	4	23	-33.583%
2024-09-19	11.91	11.91	11.70	11.90	-13.768%	20	22	-32.857%
2024-09-16	13.80	13.80	13.80	13.80	0.000%	2	2	-42.101%