Dark

W20250516C50
W May 16 2025 50.00 Call (W250516C00050000)
option OPRA

EOD

May 12, 2025

0.03000.000%(0.0000)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.05	0.15	0.03	0.03	0.000%	173	5,063	0.000%
2025-05-09	0.03	0.03	0.03	0.03	+50.000%	30	4,964	0.000%
2025-05-08	0.02	0.02	0.02	0.02	+100.000%	120	4,979	+50.000%
2025-05-07	0.01	0.01	0.01	0.01	-93.333%	1	4,979	+200.000%
2025-05-06	0.15	0.15	0.15	0.15	+87.500%	1	4,980	-80.000%
2025-04-28	0.08	0.08	0.08	0.08	+166.667%	1	4,981	-62.500%
2025-04-25	0.03	0.03	0.03	0.03	-72.727%	8	4,982	0.000%
2025-04-22	0.11	0.11	0.11	0.11	+120.000%	12	4,982	-72.727%
2025-04-21	0.05	0.05	0.05	0.05	+66.667%	1	4,982	-40.000%
2025-04-16	0.03	0.03	0.03	0.03	-40.000%	30	4,983	0.000%
2025-04-15	0.05	0.05	0.05	0.05	-50.000%	3	5,013	-40.000%
2025-04-14	0.07	0.10	0.07	0.10	0.000%	1,513	5,013	-70.000%
2025-04-11	0.17	0.17	0.10	0.10	-9.091%	34	5,012	-70.000%
2025-04-08	0.32	0.32	0.11	0.11	-60.714%	101	5,002	-72.727%
2025-04-04	0.28	0.28	0.28	0.28	+86.667%	4	5,003	-89.286%
2025-04-03	0.28	0.28	0.10	0.15	-63.415%	48	5,005	-80.000%
2025-04-02	0.23	0.41	0.23	0.41	+36.667%	86	5,018	-92.683%
2025-04-01	0.35	0.35	0.30	0.30	-6.250%	2	5,018	-90.000%
2025-03-31	0.38	0.43	0.32	0.32	-34.694%	28	5,017	-90.625%
2025-03-28	0.50	0.50	0.48	0.49	-35.526%	120	5,018	-93.878%
2025-03-27	0.82	0.82	0.76	0.76	-11.628%	4	5,018	-96.053%
2025-03-26	0.86	0.86	0.86	0.86	-24.561%	23	5,015	-96.512%
2025-03-25	1.25	1.25	1.06	1.14	+10.680%	119	5,015	-97.368%
2025-03-24	0.80	1.03	0.74	1.03	+194.286%	350	4,967	-97.087%
2025-03-19	0.31	0.35	0.31	0.35	+16.667%	30	4,646	-91.429%
2025-03-18	0.30	0.30	0.30	0.30	-14.286%	1	4,646	-90.000%
2025-03-17	0.35	0.35	0.35	0.35	-12.500%	5	4,646	-91.429%
2025-03-14	0.40	0.40	0.40	0.40	0.000%	20	4,641	-92.500%
2025-03-13	0.45	0.45	0.40	0.40	-36.508%	26	4,651	-92.500%
2025-03-12	0.71	0.71	0.63	0.63	-13.699%	5	4,651	-95.238%
2025-03-11	0.90	0.90	0.73	0.73	+4.286%	2	4,649	-95.890%
2025-03-10	0.70	0.70	0.70	0.70	-21.348%	2	4,650	-95.714%
2025-03-07	0.94	0.94	0.89	0.89	+21.918%	14	4,650	-96.629%
2025-03-06	0.79	0.79	0.62	0.73	-8.750%	3,297	4,473	-95.890%
2025-03-05	0.80	0.81	0.70	0.80	-5.882%	212	4,473	-96.250%
2025-03-04	1.00	1.10	0.79	0.85	-33.071%	121	4,355	-96.471%
2025-03-03	1.80	1.83	1.27	1.27	-31.351%	25	4,349	-97.638%
2025-02-28	1.65	2.00	1.65	1.85	+5.714%	56	4,356	-98.378%
2025-02-27	2.20	2.20	1.75	1.75	-37.943%	29	4,368	-98.286%
2025-02-26	3.00	3.00	2.73	2.82	+19.492%	21	4,366	-98.936%
2025-02-25	2.51	2.54	2.35	2.36	-14.182%	23	4,371	-98.729%
2025-02-24	2.75	2.81	2.45	2.75	+4.167%	9	4,371	-98.909%
2025-02-21	3.37	3.40	2.64	2.64	-38.889%	146	4,367	-98.864%
2025-02-20	5.15	5.15	3.55	4.32	-16.117%	56	4,363	-99.306%
2025-02-19	5.70	5.75	5.00	5.15	-17.600%	3,022	4,321	-99.417%
2025-02-18	6.77	6.77	6.25	6.25	-8.759%	5	7,129	-99.520%
2025-02-14	7.25	7.75	6.85	6.85	+16.102%	112	7,106	-99.562%
2025-02-13	5.40	6.50	5.40	5.90	+19.192%	2,012	9,092	-99.492%
2025-02-12	4.15	4.95	4.15	4.95	+19.277%	2	9,092	-99.394%
2025-02-11	4.45	4.45	4.15	4.15	-12.632%	6	9,091	-99.277%
2025-02-10	4.75	4.75	4.75	4.75	+6.982%	2	9,085	-99.368%
2025-02-07	6.15	6.15	4.44	4.44	-27.213%	30	9,085	-99.324%
2025-02-06	7.35	7.35	6.10	6.10	-6.870%	8	9,093	-99.508%
2025-02-05	6.30	6.55	6.15	6.55	+4.800%	32	9,101	-99.542%
2025-02-04	6.10	6.25	5.90	6.25	+6.838%	17	9,099	-99.520%
2025-02-03	5.00	6.10	5.00	5.85	-6.699%	12	9,092	-99.487%
2025-01-31	7.69	7.69	6.27	6.27	-20.633%	54	9,089	-99.522%
2025-01-30	7.50	8.05	7.50	7.90	+17.910%	48	9,112	-99.620%
2025-01-29	7.37	7.37	6.40	6.70	-10.667%	85	9,085	-99.552%
2025-01-28	7.15	7.50	6.55	7.50	+12.444%	94	9,150	-99.600%
2025-01-27	6.80	6.80	6.39	6.67	-1.185%	2,353	9,082	-99.550%
2025-01-24	6.90	7.50	6.75	6.75	+9.756%	6,026	7,072	-99.556%
2025-01-23	6.15	6.15	6.15	6.15	-14.583%	1	4,073	-99.512%
2025-01-22	7.20	7.20	7.20	7.20	+6.667%	1	4,072	-99.583%
2025-01-21	6.20	7.00	6.20	6.75	+31.068%	10	4,072	-99.556%
2025-01-17	4.65	5.15	4.65	5.15	+10.753%	22	4,074	-99.417%
2025-01-16	4.48	4.65	4.48	4.65	+3.333%	3	4,074	-99.355%
2025-01-15	5.60	5.60	4.50	4.50	-3.017%	80	4,071	-99.333%
2025-01-14	5.70	5.70	4.63	4.64	-9.903%	33	4,059	-99.353%
2025-01-13	5.00	5.25	5.00	5.15	-5.505%	42	4,068	-99.417%
2025-01-10	5.75	5.75	5.35	5.45	-7.627%	84	4,056	-99.450%
2025-01-08	5.80	5.90	5.80	5.90	-5.600%	4	4,057	-99.492%
2025-01-07	6.50	6.50	5.99	6.25	-17.871%	7	4,057	-99.520%
2025-01-06	6.95	8.00	6.95	7.61	+19.092%	61	4,053	-99.606%
2025-01-03	6.00	6.40	5.75	6.39	+3.566%	76	4,114	-99.531%
2025-01-02	6.65	6.65	6.05	6.17	+9.397%	52	4,112	-99.514%
2024-12-31	6.00	6.00	5.64	5.64	-7.541%	4	4,069	-99.468%
2024-12-30	5.13	6.10	5.13	6.10	+10.909%	42	4,069	-99.508%
2024-12-27	5.50	5.50	5.50	5.50	-12.000%	10	4,110	-99.455%
2024-12-26	6.15	6.40	6.00	6.25	+2.796%	30	4,105	-99.520%
2024-12-24	6.25	6.25	6.08	6.08	-2.720%	5	4,089	-99.507%
2024-12-23	6.40	6.60	6.25	6.25	-8.759%	26	4,089	-99.520%
2024-12-20	6.70	7.13	6.60	6.85	+17.094%	97	4,069	-99.562%
2024-12-19	6.75	6.75	5.60	5.85	-13.971%	80	4,054	-99.487%
2024-12-18	8.70	8.85	6.80	6.80	-31.658%	37	4,090	-99.559%
2024-12-17	9.95	9.95	9.95	9.95	-1.485%	1	4,054	-99.698%
2024-12-16	10.20	10.20	10.10	10.10	-10.222%	6	4,059	-99.703%
2024-12-13	11.71	11.71	11.25	11.25	-12.451%	4	4,059	-99.733%
2024-12-11	13.20	13.20	12.85	12.85	+4.472%	2	4,059	-99.767%
2024-12-10	11.95	12.30	11.95	12.30	-5.019%	2	4,060	-99.756%
2024-12-09	12.50	12.95	12.50	12.95	+7.917%	30	4,062	-99.768%
2024-12-06	11.10	12.30	11.10	12.00	+30.435%	54	4,068	-99.750%
2024-12-05	9.15	9.20	9.05	9.20	-1.604%	19	4,090	-99.674%
2024-12-04	9.70	9.70	9.25	9.35	+8.595%	43	4,095	-99.679%
2024-12-02	8.65	8.65	8.50	8.61	+7.625%	14	4,081	-99.652%
2024-11-29	8.10	8.35	8.00	8.00	+11.111%	16	4,069	-99.625%
2024-11-27	6.79	7.20	6.79	7.20	+2.857%	13	4,074	-99.583%
2024-11-26	7.90	7.90	7.00	7.00	-19.540%	13	4,074	-99.571%
2024-11-25	8.05	9.00	8.05	8.70	+27.941%	6	4,071	-99.655%
2024-11-22	6.40	7.10	6.40	6.80	+17.241%	56	4,072	-99.559%
2024-11-21	6.00	6.00	5.80	5.80	-3.333%	4	4,072	-99.483%
2024-11-20	6.00	6.00	6.00	6.00	+20.000%	2	4,068	-99.500%
2024-11-19	5.20	5.53	5.00	5.00	+11.111%	7	4,070	-99.400%
2024-11-18	4.38	4.50	4.38	4.50	+8.434%	23	4,070	-99.333%
2024-11-15	3.95	4.25	3.85	4.15	-5.034%	248	4,081	-99.277%
2024-11-14	4.65	4.65	4.37	4.37	-5.000%	25	4,066	-99.314%
2024-11-13	4.60	4.60	4.60	4.60	-3.158%	30	4,063	-99.348%
2024-11-12	4.40	4.85	4.25	4.75	+14.458%	80	4,089	-99.368%
2024-11-11	4.06	4.20	4.06	4.15	+2.469%	11	4,107	-99.277%
2024-11-08	3.85	4.10	3.80	4.05	-23.872%	2,156	4,115	-99.259%
2024-11-07	4.90	5.32	4.90	5.32	+41.867%	23	3,078	-99.436%
2024-11-06	4.50	4.60	3.64	3.75	-31.193%	2,084	3,098	-99.200%
2024-11-04	6.40	6.62	5.45	5.45	+11.224%	8	1,039	-99.450%
2024-11-01	4.85	4.90	4.65	4.90	-25.419%	2,042	1,045	-99.388%
2024-10-31	6.70	6.70	6.57	6.57	-4.367%	3	43	-99.543%
2024-10-30	6.82	7.00	6.76	6.87	+5.692%	12	42	-99.563%
2024-10-29	6.54	6.54	6.29	6.50	-9.722%	20	43	-99.538%
2024-10-28	7.20	7.20	7.20	7.20	-3.356%	3	35	-99.583%
2024-10-25	7.45	7.45	7.45	7.45	-3.247%	2	33	-99.597%
2024-10-24	7.70	7.70	7.70	7.70	-14.917%	1	33	-99.610%
2024-10-23	9.05	9.05	9.05	9.05	+17.076%	2	33	-99.669%
2024-10-22	7.73	7.73	7.73	7.73	-14.586%	1	33	-99.612%
2024-10-21	10.08	10.08	9.05	9.05	-23.564%	16	32	-99.669%
2024-10-17	11.85	11.85	11.84	11.84	-7.860%	20	31	-99.747%
2024-10-16	12.85	12.85	12.85	12.85	+8.898%	3	11	-99.767%
2024-10-10	11.80	11.80	11.80	11.80	-18.396%	1	9	-99.746%
2024-10-07	14.46	14.46	14.46	14.46	+12.969%	4	8	-99.793%
2024-09-23	12.80	12.80	12.80	12.80	0.000%	4	4	-99.766%