Dark

W20251219C45
W Dec 19 2025 45.00 Call (W251219C00045000)
option OPRA

EOD

May 12, 2025

6.41+64.359%(+2.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	6.41	6.41	6.41	6.41	+64.359%	1	671	0.000%
2025-05-09	3.95	3.95	3.90	3.90	+42.857%	58	670	+64.359%
2025-05-07	2.78	2.78	2.73	2.73	-31.750%	4	641	+134.799%
2025-05-02	3.50	4.00	3.50	4.00	+31.148%	20	646	+60.250%
2025-04-28	3.05	3.05	3.05	3.05	+35.556%	1	640	+110.164%
2025-04-22	2.05	2.25	2.05	2.25	-23.729%	2	639	+184.889%
2025-04-07	2.95	2.95	2.95	2.95	+18.952%	6	640	+117.288%
2025-04-03	2.47	2.48	2.40	2.48	-39.952%	500	640	+158.468%
2025-04-01	4.12	4.13	4.12	4.13	-17.400%	25	174	+55.206%
2025-03-28	5.00	5.00	5.00	5.00	-12.281%	40	149	+28.200%
2025-03-27	5.70	5.70	5.70	5.70	-14.543%	1	150	+12.456%
2025-03-24	6.00	6.67	6.00	6.67	+40.421%	4	151	-3.898%
2025-03-21	4.40	4.75	4.40	4.75	+25.661%	4	151	+34.947%
2025-03-19	3.78	3.78	3.78	3.78	+14.545%	1	153	+69.577%
2025-03-18	3.60	3.60	3.30	3.30	-17.500%	2	153	+94.242%
2025-03-17	4.00	4.00	4.00	4.00	+1.010%	1	152	+60.250%
2025-03-13	4.00	4.00	3.80	3.96	-18.351%	22	157	+61.869%
2025-03-10	4.85	4.85	4.85	4.85	+7.778%	1	157	+32.165%
2025-03-06	4.50	4.50	4.50	4.50	-4.255%	1	157	+42.444%
2025-03-05	4.70	4.70	4.70	4.70	-9.615%	2	157	+36.383%
2025-03-04	5.35	5.35	5.20	5.20	-31.579%	3	157	+23.269%
2025-02-27	8.60	8.60	7.55	7.60	-26.993%	14	155	-15.658%
2025-02-20	10.41	10.41	10.41	10.41	-15.845%	20	153	-38.425%
2025-02-19	12.37	12.37	12.37	12.37	-9.111%	1	149	-48.181%
2025-02-13	13.50	13.61	13.50	13.61	+16.325%	8	156	-52.902%
2025-02-12	11.70	11.70	11.70	11.70	+7.735%	2	156	-45.214%
2025-02-11	10.86	10.86	10.86	10.86	+0.649%	1	155	-40.976%
2025-02-07	11.10	11.10	10.79	10.79	-28.067%	14	155	-40.593%
2025-01-30	15.00	15.00	15.00	15.00	0.000%	20	133	-57.267%
2025-01-21	14.95	15.00	14.95	15.00	+45.914%	6	133	-57.267%
2025-01-16	10.28	10.28	10.28	10.28	-29.733%	1	133	-37.646%
2025-01-06	14.63	14.63	14.63	14.63	+15.927%	1	132	-56.186%
2025-01-02	12.62	12.62	12.62	12.62	+6.229%	1	133	-49.208%
2024-12-31	11.88	11.88	11.88	11.88	-0.503%	1	134	-46.044%
2024-12-19	11.94	11.94	11.94	11.94	-41.095%	7	134	-46.315%
2024-12-10	20.27	20.27	20.27	20.27	-0.880%	20	128	-68.377%
2024-12-09	20.50	20.50	20.40	20.45	+4.872%	12	128	-68.655%
2024-12-06	18.50	19.50	18.50	19.50	+18.541%	20	126	-67.128%
2024-12-04	16.45	16.45	16.45	16.45	+14.634%	2	136	-61.033%
2024-12-02	14.35	14.35	14.35	14.35	+0.070%	1	136	-55.331%
2024-11-29	14.34	14.34	14.34	14.34	+22.774%	2	137	-55.300%
2024-11-21	11.68	11.68	11.68	11.68	-0.171%	20	136	-45.120%
2024-11-20	11.35	11.70	11.30	11.70	+4.000%	28	136	-45.214%
2024-11-19	11.15	11.25	11.15	11.25	+13.065%	12	108	-43.022%
2024-11-12	9.95	9.95	9.95	9.95	+2.577%	20	96	-35.578%
2024-11-01	10.41	10.41	9.70	9.70	-20.492%	24	76	-33.918%
2024-10-29	12.20	12.20	12.20	12.20	-6.154%	1	86	-47.459%
2024-10-25	13.00	13.00	13.00	13.00	-11.864%	2	85	-50.692%
2024-10-22	14.70	14.75	14.70	14.75	-20.699%	13	86	-56.542%
2024-10-18	18.60	18.60	18.60	18.60	-7.000%	2	90	-65.538%
2024-10-15	20.05	20.05	20.00	20.00	+2.302%	8	89	-67.950%
2024-10-01	19.55	19.55	19.55	19.55	+11.714%	10	81	-67.212%
2024-09-17	17.50	17.50	17.50	17.50	+46.935%	1	71	-63.371%
2024-09-10	11.91	11.91	11.91	11.91	-4.720%	1	71	-46.180%
2024-08-29	12.50	12.50	12.50	12.50	+2.459%	22	70	-48.720%
2024-08-20	13.00	13.00	12.20	12.20	-26.815%	15	55	-47.459%
2024-08-02	16.61	16.67	16.61	16.67	-27.142%	3	45	-61.548%
2024-07-16	22.88	22.88	22.88	22.88	-5.844%	3	47	-71.984%
2024-05-02	24.30	24.30	24.30	24.30	+8.969%	1	47	-73.621%
2024-05-01	22.30	22.30	22.30	22.30	-21.754%	1	47	-71.256%
2024-02-28	28.50	28.50	28.50	28.50	+27.232%	3	46	-77.509%
2024-02-20	22.40	22.40	22.40	22.40	-2.311%	3	46	-71.384%
2024-02-05	22.93	22.93	22.93	22.93	-23.694%	5	44	-72.045%
2024-01-02	31.13	31.13	29.67	30.05	+19.578%	6	49	-78.669%
2023-12-07	25.13	25.13	25.13	25.13	-10.728%	1	52	-74.493%
2023-11-28	28.25	28.25	28.15	28.15	+37.990%	7	52	-77.229%
2023-11-09	20.40	20.40	20.40	20.40	-1.923%	6	45	-68.578%
2023-11-08	20.80	21.00	20.50	20.80	-10.345%	5	39	-69.183%
2023-11-03	23.10	23.20	23.10	23.20	+18.974%	2	34	-72.371%
2023-11-01	19.50	19.50	19.50	19.50	+11.429%	1	32	-67.128%
2023-10-27	17.50	17.50	17.50	17.50	-24.406%	1	32	-63.371%
2023-10-16	23.25	23.25	23.15	23.15	-31.912%	38	31	-72.311%
2023-09-19	34.00	34.00	34.00	34.00	-14.206%	5	63	-81.147%
2023-08-23	39.63	39.63	39.63	39.63	+0.329%	10	63	-83.825%
2023-08-22	39.50	39.50	39.50	39.50	-11.514%	1	53	-83.772%
2023-08-11	44.64	44.64	44.64	44.64	+52.355%	2	54	-85.641%
2023-06-20	30.40	30.40	29.30	29.30	+12.692%	16	54	-78.123%
2023-06-13	26.30	26.35	26.00	26.00	+1.365%	23	69	-75.346%
2023-06-07	25.65	25.65	25.65	25.65	+20.141%	16	46	-75.010%
2023-06-01	21.35	21.35	21.35	21.35	+20.553%	1	30	-69.977%
2023-05-31	19.25	19.25	17.71	17.71	+17.285%	2	29	-63.806%
2023-05-11	15.10	15.10	15.10	15.10	-18.378%	1	27	-57.550%
2023-05-08	18.50	18.50	18.50	18.50	-1.857%	1	28	-65.351%
2023-05-05	18.85	18.85	18.85	18.85	+22.403%	1	28	-65.995%
2023-05-04	16.37	16.37	15.40	15.40	+16.226%	17	27	-58.377%
2023-05-01	13.25	13.25	13.25	13.25	-13.342%	1	12	-51.623%
2023-04-27	14.95	15.29	14.95	15.29	-4.735%	5	12	-58.077%
2023-04-20	16.05	16.05	16.05	16.05	+2.360%	4	13	-60.062%
2023-04-18	15.68	15.68	15.68	15.68	-2.000%	2	9	-59.120%
2023-04-17	16.00	16.00	16.00	16.00	+3.292%	4	7	-59.938%
2023-04-12	15.49	15.49	15.49	15.49	+13.066%	1	4	-58.618%
2023-03-30	13.75	13.75	13.70	13.70	-13.181%	2	4	-53.212%
2023-03-23	15.58	15.78	15.58	15.78	+12.714%	2	4	-59.379%
2023-03-13	14.00	14.00	14.00	14.00	-30.000%	1	2	-54.214%
2023-02-28	20.00	20.00	20.00	20.00	+13.314%	1	3	-67.950%
2023-02-24	17.65	17.65	17.65	17.65	+11.709%	1	2	-63.683%
2023-02-23	18.00	18.00	15.80	15.80	0.000%	2	2	-59.430%