Dark

W20250516C40
W May 16 2025 40.00 Call (W250516C00040000)
option OPRA

EOD

May 12, 2025

1.20+757.143%(+1.06)2,355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.85	1.67	0.62	1.20	+757.143%	2,355	1,718	0.000%
2025-05-09	0.24	0.25	0.14	0.14	-30.000%	62	1,699	+757.143%
2025-05-08	0.07	0.20	0.07	0.20	+400.000%	159	1,690	+500.000%
2025-05-07	0.04	0.04	0.04	0.04	-33.333%	5	1,689	+2,900.000%
2025-05-06	0.06	0.06	0.06	0.06	-25.000%	10	1,689	+1,900.000%
2025-05-05	0.28	0.28	0.08	0.08	-71.429%	49	1,686	+1,400.000%
2025-05-02	0.14	0.31	0.14	0.28	+180.000%	170	1,695	+328.571%
2025-05-01	0.54	0.54	0.10	0.10	-70.588%	123	1,669	+1,100.000%
2025-04-30	0.22	0.34	0.22	0.34	-8.108%	46	1,679	+252.941%
2025-04-29	0.35	0.37	0.35	0.37	+8.824%	5	1,649	+224.324%
2025-04-28	0.30	0.40	0.30	0.34	+17.241%	116	1,644	+252.941%
2025-04-25	0.23	0.30	0.23	0.29	-9.375%	30	1,569	+313.793%
2025-04-24	0.27	0.34	0.27	0.32	0.000%	88	1,573	+275.000%
2025-04-23	0.50	0.50	0.32	0.32	+39.130%	5,116	1,511	+275.000%
2025-04-22	0.15	0.23	0.15	0.23	+27.778%	26	6,439	+421.739%
2025-04-21	0.18	0.18	0.18	0.18	-5.263%	1	6,440	+566.667%
2025-04-17	0.19	0.20	0.19	0.19	+11.765%	114	6,424	+531.579%
2025-04-16	0.17	0.17	0.17	0.17	-26.087%	3	6,424	+605.882%
2025-04-15	0.30	0.30	0.23	0.23	-34.286%	8	6,421	+421.739%
2025-04-14	0.45	0.69	0.35	0.35	-32.692%	12	6,422	+242.857%
2025-04-11	0.60	0.60	0.40	0.52	+13.043%	44	6,416	+130.769%
2025-04-10	0.65	0.79	0.46	0.46	-49.451%	309	6,404	+160.870%
2025-04-09	0.36	1.25	0.36	0.91	+133.333%	307	6,198	+31.868%
2025-04-08	0.80	0.80	0.38	0.39	-54.118%	29	6,300	+207.692%
2025-04-07	0.63	1.10	0.63	0.85	+16.438%	31	6,282	+41.176%
2025-04-04	0.50	0.82	0.30	0.73	+35.185%	64	6,283	+64.384%
2025-04-03	0.73	0.73	0.36	0.54	-67.273%	603	6,299	+122.222%
2025-04-02	0.96	1.77	0.96	1.65	+33.065%	61	5,848	-27.273%
2025-04-01	1.62	1.62	1.24	1.24	-8.824%	64	5,855	-3.226%
2025-03-31	1.41	1.57	1.33	1.36	-31.658%	24	5,803	-11.765%
2025-03-28	2.10	2.10	1.68	1.99	-26.296%	40	5,791	-39.698%
2025-03-27	3.05	3.05	2.52	2.70	-8.475%	16	5,780	-55.556%
2025-03-26	3.40	3.40	2.85	2.95	-23.177%	102	5,778	-59.322%
2025-03-25	3.60	4.14	3.45	3.84	+8.169%	409	5,691	-68.750%
2025-03-24	2.27	3.55	2.09	3.55	+82.990%	266	5,454	-66.197%
2025-03-21	1.25	2.02	1.25	1.94	+51.563%	198	5,440	-38.144%
2025-03-20	1.26	1.47	1.26	1.28	-8.571%	25	5,473	-6.250%
2025-03-19	1.23	1.43	1.20	1.40	+16.667%	38	5,471	-14.286%
2025-03-18	1.20	1.26	1.05	1.20	-25.000%	58	5,465	0.000%
2025-03-17	1.48	1.60	1.35	1.60	+13.475%	8	5,441	-25.000%
2025-03-14	1.41	1.45	1.39	1.41	-5.369%	34	5,435	-14.894%
2025-03-13	1.60	1.60	1.38	1.49	-27.317%	81	5,461	-19.463%
2025-03-12	2.30	2.30	2.00	2.05	-18.000%	5,018	5,461	-41.463%
2025-03-11	2.24	2.50	2.24	2.50	+1.215%	5	459	-52.000%
2025-03-10	2.55	2.55	2.09	2.47	-16.271%	122	462	-51.417%
2025-03-07	2.85	2.95	2.16	2.95	+41.148%	62	409	-59.322%
2025-03-06	2.30	2.30	2.09	2.09	-17.391%	13	399	-42.584%
2025-03-05	2.35	2.53	2.28	2.53	+3.265%	20	393	-52.569%
2025-03-04	2.72	2.93	2.36	2.45	-37.817%	30	374	-51.020%
2025-03-03	4.50	4.50	3.94	3.94	-22.441%	6	369	-69.543%
2025-02-28	5.08	5.08	5.08	5.08	-29.444%	2	366	-76.378%
2025-02-26	7.20	7.20	7.20	7.20	+3.597%	3	365	-83.333%
2025-02-25	6.10	6.95	6.10	6.95	+7.585%	4	365	-82.734%
2025-02-21	6.78	7.03	6.40	6.46	-32.708%	8	365	-81.424%
2025-02-20	9.60	9.60	9.60	9.60	-11.521%	2	364	-87.500%
2025-02-19	10.85	10.85	10.85	10.85	-17.365%	2	364	-88.940%
2025-02-14	13.13	13.13	13.13	13.13	+14.174%	2	362	-90.861%
2025-02-13	11.50	11.50	11.50	11.50	+41.451%	1	362	-89.565%
2025-02-12	8.13	8.13	8.13	8.13	-28.370%	25	362	-85.240%
2025-02-05	11.59	11.59	11.35	11.35	+9.662%	63	337	-89.427%
2025-02-03	10.23	10.35	10.23	10.35	-17.200%	10	282	-88.406%
2025-01-21	12.05	12.50	12.05	12.50	+41.243%	5	278	-90.400%
2025-01-17	8.85	8.85	8.85	8.85	0.000%	4	278	-86.441%
2025-01-16	8.85	8.85	8.85	8.85	+2.668%	1	278	-86.441%
2025-01-15	9.50	9.50	8.62	8.62	-11.590%	12	277	-86.079%
2025-01-10	9.75	9.75	9.75	9.75	-7.583%	10	269	-87.692%
2025-01-08	10.55	10.55	10.55	10.55	-3.653%	13	279	-88.626%
2025-01-07	10.95	10.95	10.95	10.95	-17.358%	1	279	-89.041%
2025-01-06	12.75	13.25	12.75	13.25	+21.671%	10	285	-90.943%
2025-01-03	10.88	10.91	10.88	10.89	+13.438%	26	285	-88.981%
2024-12-27	9.60	9.60	9.60	9.60	-9.434%	10	274	-87.500%
2024-12-26	10.60	10.60	10.60	10.60	-0.469%	1	269	-88.679%
2024-12-24	10.65	10.65	10.65	10.65	-4.911%	5	263	-88.732%
2024-12-23	11.20	11.20	11.20	11.20	-0.885%	1	263	-89.286%
2024-12-20	11.30	11.30	11.30	11.30	+6.203%	1	262	-89.381%
2024-12-19	9.80	10.64	9.80	10.64	-30.594%	11	262	-88.722%
2024-12-17	15.33	15.33	15.33	15.33	-4.188%	4	261	-92.172%
2024-12-13	16.72	17.00	16.00	16.00	-13.043%	6	257	-92.500%
2024-12-12	18.28	18.40	18.28	18.40	-3.158%	2	258	-93.478%
2024-12-11	19.00	19.00	19.00	19.00	+7.042%	1	259	-93.684%
2024-12-06	16.35	18.20	16.35	17.75	+25.442%	46	260	-93.239%
2024-12-05	14.40	14.40	14.15	14.15	-1.736%	5	259	-91.519%
2024-12-04	14.50	15.20	14.40	14.40	+8.271%	102	259	-91.667%
2024-12-02	12.45	13.88	12.45	13.30	+7.258%	15	260	-90.977%
2024-11-29	12.50	12.50	12.40	12.40	+5.532%	10	270	-90.323%
2024-11-26	12.10	12.22	11.75	11.75	-9.615%	4	273	-89.787%
2024-11-25	13.00	13.00	13.00	13.00	+19.266%	100	272	-90.769%
2024-11-22	10.31	11.41	10.31	10.90	+9.218%	30	289	-88.991%
2024-11-21	9.55	9.98	9.52	9.98	+1.320%	8	300	-87.976%
2024-11-20	9.65	10.00	9.55	9.85	+15.882%	20	300	-87.817%
2024-11-19	9.15	9.30	8.50	8.50	+3.659%	13	321	-85.882%
2024-11-18	7.45	8.20	7.45	8.20	+13.103%	14	318	-85.366%
2024-11-15	6.90	7.25	6.70	7.25	-7.643%	22	327	-83.448%
2024-11-14	7.60	7.85	7.60	7.85	+7.682%	9	317	-84.713%
2024-11-13	8.60	8.60	7.29	7.29	-10.000%	23	318	-83.539%
2024-11-12	7.41	8.10	7.35	8.10	+17.391%	213	300	-85.185%
2024-11-11	7.45	7.62	6.90	6.90	-4.167%	30	105	-82.609%
2024-11-08	7.39	7.40	6.75	7.20	-22.162%	54	99	-83.333%
2024-11-07	8.55	9.25	8.55	9.25	+17.985%	5	92	-87.027%
2024-11-06	7.80	8.95	6.73	7.84	-22.299%	35	97	-84.694%
2024-11-04	9.20	10.09	9.20	10.09	+22.600%	33	71	-88.107%
2024-11-01	8.73	8.73	8.15	8.23	-18.191%	74	74	-85.419%
2024-10-31	10.50	10.50	10.06	10.06	-4.645%	6	46	-88.072%
2024-10-29	10.40	10.55	10.40	10.55	-10.970%	2	42	-88.626%
2024-10-28	11.85	11.85	11.85	11.85	+2.332%	1	40	-89.873%
2024-10-25	11.65	11.80	11.58	11.58	-4.298%	10	39	-89.637%
2024-10-24	13.05	13.50	12.00	12.10	-4.348%	11	34	-90.083%
2024-10-23	14.05	14.30	12.65	12.65	0.000%	25	23	-90.514%