Dark

O20270115C60
O Jan 15 2027 60.00 Call (O270115C00060000)
option OPRA

EOD

May 12, 2025

3.00-11.243%(-0.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.00	3.00	2.92	3.00	-11.243%	8	1,696	0.000%
2025-05-09	3.20	3.40	3.20	3.38	+2.424%	16	1,690	-11.243%
2025-05-08	3.50	3.50	3.30	3.30	-8.333%	26	1,690	-9.091%
2025-05-07	3.60	3.60	3.60	3.60	0.000%	4	1,685	-16.667%
2025-05-06	3.50	3.60	3.50	3.60	-1.639%	5	1,688	-16.667%
2025-05-02	3.70	3.70	3.66	3.66	-6.154%	4	1,683	-18.033%
2025-05-01	3.81	3.90	3.81	3.90	-2.500%	2	1,681	-23.077%
2025-04-30	4.00	4.03	4.00	4.00	+2.302%	8	1,681	-25.000%
2025-04-29	3.90	3.91	3.90	3.91	+5.676%	5	1,680	-23.274%
2025-04-28	3.70	3.70	3.70	3.70	0.000%	6	1,680	-18.919%
2025-04-25	3.70	3.70	3.70	3.70	-9.756%	2	1,680	-18.919%
2025-04-24	4.10	4.10	4.10	4.10	-4.651%	14	1,679	-26.829%
2025-04-22	4.50	4.54	4.30	4.30	+6.965%	21	1,679	-30.233%
2025-04-21	4.66	4.66	4.02	4.02	-8.636%	29	1,696	-25.373%
2025-04-17	4.20	4.60	4.20	4.40	+7.843%	12	1,701	-31.818%
2025-04-16	3.91	4.35	3.91	4.08	+4.615%	12	1,701	-26.471%
2025-04-15	4.10	4.10	3.90	3.90	+2.632%	27	1,700	-23.077%
2025-04-14	3.80	4.10	3.80	3.80	+8.571%	22	1,674	-21.053%
2025-04-11	3.60	3.70	3.40	3.50	+12.903%	76	1,674	-14.286%
2025-04-10	3.10	3.10	3.10	3.10	+3.333%	1	1,673	-3.226%
2025-04-09	2.20	3.00	2.05	3.00	+20.000%	10	1,672	0.000%
2025-04-08	2.90	3.03	2.50	2.50	-10.394%	30	1,669	+20.000%
2025-04-07	2.55	3.30	2.55	2.79	-17.941%	59	1,663	+7.527%
2025-04-04	3.80	3.80	3.18	3.40	-2.857%	34	1,634	-11.765%
2025-04-03	4.20	4.20	3.50	3.50	-10.256%	4	1,628	-14.286%
2025-04-02	3.81	3.90	3.81	3.90	+5.405%	3	1,625	-23.077%
2025-04-01	3.70	3.70	3.70	3.70	-8.867%	1	1,625	-18.919%
2025-03-31	3.70	4.06	3.70	4.06	+19.062%	28	1,624	-26.108%
2025-03-28	3.40	3.41	3.30	3.41	+2.711%	40	1,618	-12.023%
2025-03-27	3.47	3.47	3.32	3.32	+3.750%	5	1,618	-9.639%
2025-03-26	3.10	3.20	3.10	3.20	0.000%	3	1,618	-6.250%
2025-03-25	3.30	3.30	3.20	3.20	-3.030%	5	1,618	-6.250%
2025-03-24	3.30	3.30	3.30	3.30	0.000%	1	1,614	-9.091%
2025-03-21	3.34	3.44	3.30	3.30	-5.714%	28	1,614	-9.091%
2025-03-20	3.50	3.50	3.50	3.50	-3.315%	4	1,624	-14.286%
2025-03-19	3.82	3.82	3.62	3.62	-2.162%	4	1,620	-17.127%
2025-03-18	3.75	3.75	3.70	3.70	-8.189%	5	1,623	-18.919%
2025-03-17	3.90	4.05	3.90	4.03	+10.411%	1,006	1,623	-25.558%
2025-03-14	3.60	3.65	3.58	3.65	+1.389%	30	629	-17.808%
2025-03-13	3.60	3.60	3.60	3.60	-0.552%	1	627	-16.667%
2025-03-12	3.62	3.62	3.62	3.62	-9.045%	1	627	-17.127%
2025-03-11	4.33	4.52	3.82	3.98	-25.328%	22	627	-24.623%
2025-03-10	5.10	5.80	5.10	5.33	+9.897%	37	616	-43.715%
2025-03-07	4.53	4.85	4.53	4.85	+14.387%	116	608	-38.144%
2025-03-06	4.00	4.27	4.00	4.24	-5.568%	111	656	-29.245%
2025-03-05	4.05	4.49	4.05	4.49	-16.852%	5	601	-33.185%
2025-03-04	5.40	5.40	5.40	5.40	+42.105%	2	601	-44.444%
2025-03-03	3.80	3.80	3.80	3.80	+4.396%	5	601	-21.053%
2025-02-27	3.50	3.64	3.50	3.64	+8.657%	20	601	-17.582%
2025-02-26	3.49	3.49	3.28	3.35	+0.299%	3	586	-10.448%
2025-02-25	3.90	3.90	2.80	3.34	-16.915%	27	586	-10.180%
2025-02-24	4.00	4.02	3.86	4.02	+7.775%	44	583	-25.373%
2025-02-21	3.71	3.90	3.70	3.73	+3.611%	42	569	-19.571%
2025-02-20	3.40	3.60	3.40	3.60	+9.091%	4	560	-16.667%
2025-02-19	3.20	3.36	3.20	3.30	+6.452%	4	559	-9.091%
2025-02-18	3.02	3.10	3.02	3.10	-1.587%	4	558	-3.226%
2025-02-14	3.10	3.15	3.10	3.15	+5.705%	6	560	-4.762%
2025-02-13	2.98	2.98	2.98	2.98	+6.429%	1	560	+0.671%
2025-02-12	2.80	2.80	2.80	2.80	-9.677%	2	560	+7.143%
2025-02-11	3.00	3.10	3.00	3.10	+10.320%	2	558	-3.226%
2025-02-10	2.81	2.81	2.81	2.81	-4.746%	1	558	+6.762%
2025-02-06	2.95	2.95	2.95	2.95	+7.273%	1	557	+1.695%
2025-02-04	2.75	2.95	2.75	2.75	+1.852%	7	557	+9.091%
2025-02-03	2.70	2.70	2.70	2.70	-10.000%	18	556	+11.111%
2025-01-31	3.00	3.00	3.00	3.00	+9.091%	2	556	0.000%
2025-01-30	2.75	2.75	2.75	2.75	+7.422%	1	555	+9.091%
2025-01-29	2.89	2.89	2.45	2.56	-5.185%	44	555	+17.188%
2025-01-28	3.00	3.00	2.70	2.70	-10.000%	3	576	+11.111%
2025-01-27	3.00	3.30	3.00	3.00	+6.762%	62	576	0.000%
2025-01-24	2.65	2.81	2.65	2.81	+8.077%	4	571	+6.762%
2025-01-23	2.40	2.60	2.40	2.60	-10.345%	12	570	+15.385%
2025-01-21	2.85	3.00	2.85	2.90	+3.571%	17	580	+3.448%
2025-01-17	2.92	2.93	2.80	2.80	+1.818%	60	580	+7.143%
2025-01-16	2.50	2.76	2.50	2.75	+1.852%	20	580	+9.091%
2025-01-15	3.00	3.00	2.70	2.70	+3.846%	7	568	+11.111%
2025-01-14	2.51	2.60	2.51	2.60	+13.043%	3	567	+15.385%
2025-01-13	2.30	2.30	2.30	2.30	+0.877%	1	567	+30.435%
2025-01-10	2.10	2.28	2.10	2.28	-0.870%	6	566	+31.579%
2025-01-08	2.40	2.40	2.30	2.30	-8.000%	26	555	+30.435%
2025-01-07	2.70	2.70	2.50	2.50	-5.660%	4	555	+20.000%
2025-01-06	2.65	2.65	2.65	2.65	-1.852%	44	554	+13.208%
2025-01-02	2.65	2.70	2.65	2.70	+0.746%	8	511	+11.111%
2024-12-31	2.60	2.68	2.60	2.68	+11.203%	2	510	+11.940%
2024-12-30	2.41	2.41	2.41	2.41	-10.741%	1	510	+24.481%
2024-12-27	2.70	2.70	2.70	2.70	+13.924%	2	511	+11.111%
2024-12-24	2.37	2.37	2.37	2.37	-5.200%	2	510	+26.582%
2024-12-23	2.50	2.50	2.50	2.50	-9.091%	11	510	+20.000%
2024-12-20	2.35	2.80	2.35	2.75	+14.583%	35	509	+9.091%
2024-12-19	2.69	2.69	2.40	2.40	-17.241%	40	503	+25.000%
2024-12-18	3.20	3.20	2.90	2.90	-9.375%	2	518	+3.448%
2024-12-17	3.09	3.27	3.09	3.20	-3.323%	4	519	-6.250%
2024-12-16	3.34	3.34	3.31	3.31	-1.194%	150	518	-9.366%
2024-12-13	3.20	3.35	3.10	3.35	+1.515%	280	518	-10.448%
2024-12-12	3.35	3.35	3.20	3.30	+0.610%	31	450	-9.091%
2024-12-11	3.30	3.36	3.12	3.28	-5.747%	29	441	-8.537%
2024-12-10	3.60	3.60	3.48	3.48	-8.421%	11	441	-13.793%
2024-12-09	3.80	3.80	3.80	3.80	+8.571%	1	442	-21.053%
2024-12-06	3.44	3.50	3.40	3.50	-5.405%	38	442	-14.286%
2024-12-04	3.70	3.70	3.50	3.70	+5.714%	6	434	-18.919%
2024-12-03	3.79	3.79	3.50	3.50	-10.256%	3	436	-14.286%
2024-12-02	4.40	4.40	3.90	3.90	-17.021%	4	434	-23.077%
2024-11-27	4.24	4.70	4.24	4.70	+17.207%	3	439	-36.170%
2024-11-25	4.20	4.21	4.01	4.01	-6.744%	4	439	-25.187%
2024-11-22	4.30	4.30	4.30	4.30	+4.623%	18	441	-30.233%
2024-11-21	4.10	4.11	4.10	4.11	+0.735%	7	441	-27.007%
2024-11-20	4.08	4.08	4.08	4.08	-2.857%	5	441	-26.471%
2024-11-19	4.20	4.20	4.20	4.20	+5.000%	10	441	-28.571%
2024-11-18	4.00	4.00	4.00	4.00	+3.093%	1	441	-25.000%
2024-11-15	3.70	3.88	3.70	3.88	+2.105%	234	441	-22.680%
2024-11-14	3.79	3.80	3.69	3.80	-4.762%	9	530	-21.053%
2024-11-13	4.19	4.20	3.99	3.99	-8.276%	109	523	-24.812%
2024-11-12	4.50	4.50	4.20	4.35	-15.039%	18	543	-31.034%
2024-11-11	4.90	5.14	4.90	5.12	+11.790%	28	542	-41.406%
2024-11-08	4.20	4.75	4.10	4.58	+15.949%	34	541	-34.498%
2024-11-07	4.30	4.30	3.95	3.95	-8.140%	43	538	-24.051%
2024-11-06	4.20	4.30	3.84	4.30	-15.686%	177	515	-30.233%
2024-11-05	5.04	5.16	5.00	5.10	-5.904%	79	529	-41.176%
2024-11-01	5.82	5.84	5.42	5.42	-2.518%	264	506	-44.649%
2024-10-31	5.70	5.80	5.56	5.56	-11.746%	18	391	-46.043%
2024-10-29	6.33	6.33	6.30	6.30	-8.696%	3	401	-52.381%
2024-10-28	6.90	6.90	6.90	6.90	+2.374%	5	399	-56.522%
2024-10-25	6.74	6.74	6.74	6.74	-18.204%	2	399	-55.490%
2024-10-23	8.01	8.25	7.96	8.24	+4.304%	31	400	-63.592%
2024-10-22	8.12	8.12	7.90	7.90	-1.741%	21	426	-62.025%
2024-10-21	8.04	8.04	8.04	8.04	+0.375%	3	435	-62.687%
2024-10-17	8.01	8.01	8.01	8.01	+1.264%	1	438	-62.547%
2024-10-15	7.76	7.91	7.76	7.91	+17.884%	4	438	-62.073%
2024-10-14	7.05	7.05	6.71	6.71	+3.072%	12	439	-55.291%
2024-10-08	6.60	6.60	6.51	6.51	-3.982%	261	431	-53.917%
2024-10-07	6.78	6.78	6.78	6.78	-2.865%	9	258	-55.752%
2024-10-04	6.62	6.99	6.62	6.98	+2.047%	28	258	-57.020%
2024-10-03	6.84	6.84	6.84	6.84	-14.500%	1	254	-56.140%
2024-10-01	8.00	8.00	8.00	8.00	+9.290%	1	254	-62.500%
2024-09-30	7.32	7.32	7.32	7.32	+1.667%	35	253	-59.016%
2024-09-27	7.38	7.38	7.20	7.20	+2.273%	28	253	-58.333%
2024-09-26	7.04	7.04	7.04	7.04	+0.428%	2	249	-57.386%
2024-09-24	7.01	7.01	7.01	7.01	+3.852%	5	249	-57.204%
2024-09-23	6.34	6.90	6.34	6.75	+8.000%	90	249	-55.556%
2024-09-20	6.02	6.30	6.02	6.25	+1.297%	256	263	-52.000%
2024-09-19	6.30	6.30	6.00	6.17	-13.464%	174	240	-51.378%
2024-09-18	7.09	7.13	7.09	7.13	-4.933%	253	110	-57.924%
2024-09-17	7.58	7.60	7.30	7.50	+1.351%	299	258	-60.000%
2024-09-16	7.43	7.50	7.40	7.40	0.000%	29	29	-59.459%