Dark

ROST20250620P140
ROST Jun 20 2025 140.00 Put (ROST250620P00140000)
option OPRA

EOD

May 9, 2025

4.90+19.512%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	4.90	4.90	4.90	4.90	+19.512%	2	1,030	0.000%
2025-05-08	4.20	4.50	4.10	4.10	-16.667%	4	1,030	+19.512%
2025-05-07	4.80	5.00	4.60	4.92	-10.545%	11	1,028	-0.407%
2025-05-06	5.20	5.50	5.20	5.50	+3.774%	2	1,024	-10.909%
2025-05-05	5.30	5.30	5.10	5.30	-7.018%	28	1,024	-7.547%
2025-05-02	5.74	6.00	5.65	5.70	-10.938%	78	1,013	-14.035%
2025-05-01	6.90	6.90	6.30	6.40	-15.789%	38	981	-23.438%
2025-04-30	7.60	7.60	7.60	7.60	+26.667%	2	951	-35.526%
2025-04-29	6.50	6.50	5.90	6.00	-11.111%	29	953	-18.333%
2025-04-28	6.20	6.80	6.20	6.75	+2.273%	34	940	-27.407%
2025-04-25	6.70	6.80	6.60	6.60	0.000%	66	909	-25.758%
2025-04-24	7.60	7.60	6.60	6.60	-10.811%	203	886	-25.758%
2025-04-23	6.00	7.40	6.00	7.40	-16.854%	32	813	-33.784%
2025-04-21	8.60	8.90	8.60	8.90	+17.105%	3	792	-44.944%
2025-04-17	7.50	7.60	7.30	7.60	-3.797%	6	785	-35.526%
2025-04-16	6.42	7.90	6.42	7.90	+25.397%	44	785	-37.975%
2025-04-15	5.85	6.30	5.70	6.30	-1.563%	18	757	-22.222%
2025-04-14	6.50	6.50	6.20	6.40	-19.497%	4	751	-23.438%
2025-04-11	9.30	9.40	7.95	7.95	-13.020%	42	753	-38.365%
2025-04-10	9.50	10.00	8.68	9.14	-0.975%	5	743	-46.389%
2025-04-09	9.70	9.70	9.23	9.23	-12.925%	7	743	-46.912%
2025-04-02	10.60	10.60	10.60	10.60	-32.911%	8	748	-53.774%
2025-03-20	15.80	15.80	15.80	15.80	-10.532%	1	743	-68.987%
2025-03-13	17.80	17.80	17.66	17.66	+30.815%	3	741	-72.254%
2025-03-11	13.62	13.62	13.50	13.50	+50.167%	2	741	-63.704%
2025-03-07	10.06	10.06	8.90	8.99	+4.535%	58	742	-45.495%
2025-03-06	7.90	8.60	7.90	8.60	+11.688%	17	754	-43.023%
2025-03-05	7.80	7.80	7.70	7.70	-21.668%	13	740	-36.364%
2025-03-04	9.83	9.83	9.83	9.83	-0.707%	1	736	-50.153%
2025-03-03	8.40	9.90	8.40	9.90	+12.500%	19	736	-50.505%
2025-02-28	8.40	9.20	8.40	8.80	-5.376%	66	730	-44.318%
2025-02-27	8.60	9.30	8.60	9.30	-6.061%	20	726	-47.312%
2025-02-24	9.90	9.90	9.90	9.90	0.000%	8	716	-50.505%
2025-02-21	8.80	9.90	8.80	9.90	+10.000%	36	716	-50.505%
2025-02-20	8.90	9.00	8.90	9.00	+4.651%	15	710	-45.556%
2025-02-19	8.60	8.60	8.60	8.60	+8.861%	49	695	-43.023%
2025-02-14	7.80	8.10	7.80	7.90	-1.250%	104	697	-37.975%
2025-02-13	8.00	8.00	8.00	8.00	-5.882%	5	693	-38.750%
2025-02-12	8.60	8.60	8.50	8.50	+6.250%	16	693	-42.353%
2025-02-11	7.90	8.00	7.90	8.00	+8.108%	6	685	-38.750%
2025-02-10	7.60	7.60	7.40	7.40	0.000%	4	679	-33.784%
2025-02-07	7.50	7.50	7.13	7.40	+17.460%	24	675	-33.784%
2025-02-06	5.60	6.30	5.60	6.30	+10.526%	26	666	-22.222%
2025-02-05	5.70	5.70	5.70	5.70	+32.558%	1	644	-14.035%
2025-01-31	4.00	4.30	4.00	4.30	0.000%	14	643	+13.953%
2025-01-30	4.60	4.60	4.30	4.30	-12.245%	31	637	+13.953%
2025-01-29	4.90	4.90	4.90	4.90	-14.035%	1	667	0.000%
2025-01-27	5.72	5.72	5.70	5.70	+8.159%	2	668	-14.035%
2025-01-21	4.80	5.27	4.80	5.27	+9.792%	56	604	-7.021%
2025-01-17	4.80	4.80	4.80	4.80	-12.727%	12	604	+2.083%
2025-01-15	5.55	5.60	5.50	5.50	+22.222%	7	604	-10.909%
2025-01-08	4.50	4.50	4.50	4.50	-4.255%	1	596	+8.889%
2025-01-07	4.70	4.70	4.70	4.70	+2.174%	2	596	+4.255%
2024-12-26	4.80	4.80	4.60	4.60	-13.208%	9	594	+6.522%
2024-12-24	5.50	5.50	5.30	5.30	+12.766%	9	580	-7.547%
2024-12-12	4.70	4.70	4.70	4.70	+8.046%	1	580	+4.255%
2024-12-10	4.35	4.35	4.35	4.35	+3.571%	2	581	+12.644%
2024-12-09	4.30	4.30	4.20	4.20	0.000%	32	581	+16.667%
2024-12-06	4.20	4.20	4.20	4.20	-6.667%	2	550	+16.667%
2024-12-02	4.50	4.50	4.50	4.50	-8.163%	1	549	+8.889%
2024-11-26	4.90	4.90	4.70	4.90	-30.986%	366	789	0.000%
2024-11-22	7.20	7.30	7.10	7.10	-37.168%	728	621	-30.986%
2024-11-20	11.30	11.30	11.30	11.30	+10.784%	5	438	-56.637%
2024-11-05	10.60	10.60	10.20	10.20	-8.108%	310	438	-51.961%
2024-10-30	11.10	11.10	11.10	11.10	+12.121%	1	277	-55.856%
2024-10-07	9.90	9.90	9.90	9.90	+58.400%	1	278	-50.505%
2024-09-23	6.25	6.25	6.25	6.25	+4.167%	1	279	-21.600%
2024-09-19	6.00	6.00	6.00	6.00	-22.078%	2	278	-18.333%
2024-09-10	7.70	7.70	7.70	7.70	+10.000%	1	278	-36.364%
2024-09-03	7.00	7.00	7.00	7.00	-1.408%	1	277	-30.000%
2024-08-30	7.10	7.10	7.10	7.10	+16.393%	78	240	-30.986%
2024-08-23	5.80	6.10	5.80	6.10	-12.857%	4	240	-19.672%
2024-08-21	6.80	7.00	6.80	7.00	-19.540%	2	238	-30.000%
2024-08-19	8.68	8.70	8.68	8.70	-21.622%	3	238	-43.678%
2024-08-14	11.10	11.10	11.10	11.10	-5.128%	11	237	-55.856%
2024-08-13	11.70	11.70	11.70	11.70	-6.400%	2	226	-58.120%
2024-08-09	12.80	12.80	12.50	12.50	-12.157%	4	224	-60.800%
2024-08-05	14.23	14.23	14.23	14.23	+103.286%	1	222	-65.566%
2024-07-12	7.00	7.00	6.80	7.00	-6.667%	9	222	-30.000%
2024-07-11	7.50	7.50	7.50	7.50	-11.765%	1	214	-34.667%
2024-07-09	8.50	8.50	8.50	8.50	-4.494%	3	213	-42.353%
2024-07-08	8.90	8.90	8.90	8.90	-5.319%	1	212	-44.944%
2024-07-05	9.40	9.40	9.40	9.40	-1.053%	2	211	-47.872%
2024-07-02	9.70	9.70	9.50	9.50	+15.854%	121	211	-48.421%
2024-06-26	8.20	8.20	8.20	8.20	-2.381%	1	155	-40.244%
2024-06-25	8.50	8.50	8.40	8.40	+2.439%	100	155	-41.667%
2024-06-21	8.20	8.20	8.20	8.20	-1.796%	2	116	-40.244%
2024-06-18	8.35	8.35	8.35	8.35	-8.242%	30	114	-41.317%
2024-06-14	9.10	9.10	9.10	9.10	0.000%	2	114	-46.154%
2024-06-13	9.10	9.10	9.10	9.10	-6.186%	1	113	-46.154%
2024-06-12	9.80	9.80	9.70	9.70	-1.020%	4	112	-49.485%
2024-06-11	10.00	10.00	9.80	9.80	-2.000%	6	110	-50.000%
2024-06-10	10.10	10.15	10.00	10.00	-3.846%	13	106	-51.000%
2024-06-06	10.30	10.40	10.30	10.40	-8.772%	4	94	-52.885%
2024-05-24	10.97	11.40	10.97	11.40	-14.286%	232	33	-57.018%
2024-04-05	13.20	13.30	13.20	13.30	+19.820%	54	33	-63.158%
2024-03-04	11.10	11.10	11.10	11.10	+1.835%	4	6	-55.856%
2024-02-28	10.90	10.90	10.90	10.90	-3.540%	6	0	-55.046%
2024-02-27	11.30	11.30	11.30	11.30	0.000%	2	0	-56.637%