Dark

Z20250620C60
Z Jun 20 2025 60.00 Call (Z250620C00060000)
option OPRA

EOD

May 12, 2025

11.55+23.662%(+2.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	11.60	11.60	11.55	11.55	+23.662%	2	1,070	0.000%
2025-05-09	9.20	9.34	9.20	9.34	+0.430%	20	1,070	+23.662%
2025-05-08	9.70	9.70	9.30	9.30	-8.734%	19	1,070	+24.194%
2025-05-01	10.80	10.80	10.19	10.19	+14.494%	14	1,053	+13.346%
2025-04-23	9.47	9.47	8.90	8.90	+49.580%	5	1,059	+29.775%
2025-04-21	5.95	5.95	5.95	5.95	-15.000%	1	1,055	+94.118%
2025-04-16	7.00	7.00	7.00	7.00	+1.449%	200	1,056	+65.000%
2025-04-11	6.64	6.90	6.64	6.90	-42.739%	12	895	+67.391%
2025-04-03	12.05	12.05	12.05	12.05	-12.996%	10	900	-4.149%
2025-03-27	13.85	13.85	13.85	13.85	-2.807%	1	910	-16.606%
2025-03-26	14.25	14.25	14.25	14.25	+0.070%	1	909	-18.947%
2025-03-19	14.24	14.24	14.24	14.24	-7.231%	4	909	-18.890%
2025-03-10	15.35	15.35	15.35	15.35	-12.784%	18	909	-24.756%
2025-03-04	17.60	17.60	17.60	17.60	-14.687%	1	918	-34.375%
2025-02-13	20.63	20.63	20.63	20.63	+1.676%	100	917	-44.014%
2025-02-12	14.97	20.29	14.97	20.29	-27.276%	124	917	-43.075%
2025-02-07	27.95	27.95	27.90	27.90	+13.415%	4	853	-58.602%
2025-01-29	25.76	25.76	24.60	24.60	+1.443%	3	853	-53.049%
2025-01-28	24.23	24.30	24.20	24.25	+18.582%	300	853	-52.371%
2025-01-16	20.30	20.45	20.26	20.45	+5.904%	5	953	-43.521%
2025-01-15	19.31	19.31	19.31	19.31	-1.429%	1	950	-40.186%
2025-01-06	19.71	19.71	19.59	19.59	+3.105%	10	963	-41.041%
2024-12-31	19.00	19.00	19.00	19.00	-23.108%	7	963	-39.211%
2024-12-18	24.71	24.71	24.71	24.71	-6.046%	1	963	-53.258%
2024-12-09	26.30	26.30	26.30	26.30	-0.492%	2	962	-56.084%
2024-11-21	25.25	26.96	25.25	26.43	+27.373%	117	962	-56.300%
2024-11-12	20.75	20.75	20.75	20.75	+0.484%	1	1,049	-44.337%
2024-11-11	20.65	20.65	20.65	20.65	+20.549%	200	1,049	-44.068%
2024-11-08	17.13	17.13	17.13	17.13	-6.750%	2	1,224	-32.574%
2024-11-07	16.00	18.59	15.62	18.37	+106.404%	19	1,229	-37.126%
2024-11-06	9.15	9.15	8.80	8.90	-22.944%	21	1,236	+29.775%
2024-11-05	11.55	11.55	11.55	11.55	-1.702%	2	1,234	0.000%
2024-11-04	11.75	11.75	11.75	11.75	+18.090%	1	1,234	-1.702%
2024-10-31	9.95	9.95	9.95	9.95	+6.989%	1	1,235	+16.080%
2024-10-30	9.30	9.30	9.30	9.30	+9.412%	2	1,234	+24.194%
2024-10-29	8.70	8.70	8.50	8.50	-15.842%	6	1,234	+35.882%
2024-10-24	10.15	10.15	10.09	10.10	-1.942%	400	1,232	+14.356%
2024-10-23	10.30	10.30	10.30	10.30	-6.364%	2	861	+12.136%
2024-10-22	10.60	11.00	10.60	11.00	-12.000%	4	861	+5.000%
2024-10-15	12.15	12.50	12.15	12.50	+6.929%	6	861	-7.600%
2024-10-11	11.69	11.69	11.69	11.69	-6.480%	2	866	-1.198%
2024-10-08	11.55	12.50	11.55	12.50	+17.925%	3	867	-7.600%
2024-10-07	10.85	10.85	10.60	10.60	-13.821%	2	869	+8.962%
2024-10-04	12.30	12.30	12.30	12.30	+2.500%	2	868	-6.098%
2024-10-03	12.00	12.00	12.00	12.00	-5.882%	1	869	-3.750%
2024-10-02	12.46	12.75	12.46	12.75	-20.709%	18	869	-9.412%
2024-09-19	16.08	16.08	16.08	16.08	+24.942%	1	859	-28.172%
2024-09-17	12.87	12.87	12.87	12.87	+8.608%	1	860	-10.256%
2024-09-16	10.60	12.23	10.60	11.85	+19.697%	19	860	-2.532%
2024-09-13	9.70	10.00	9.48	9.90	+22.981%	14	857	+16.667%
2024-09-12	8.05	8.05	8.05	8.05	+5.229%	1	853	+43.478%
2024-09-10	6.75	7.65	6.75	7.65	+17.692%	26	853	+50.980%
2024-09-06	6.50	6.50	6.50	6.50	-12.162%	4	860	+77.692%
2024-09-03	7.40	7.40	7.40	7.40	+0.955%	75	860	+56.081%
2024-08-30	7.33	7.33	7.33	7.33	-16.799%	2	784	+57.572%
2024-08-27	8.81	8.81	8.81	8.81	+3.404%	1	784	+31.101%
2024-08-23	8.57	8.57	8.52	8.52	+16.712%	6	783	+35.563%
2024-08-22	7.30	7.30	7.30	7.30	-1.351%	2	780	+58.219%
2024-08-21	7.40	7.40	7.40	7.40	-2.887%	3	781	+56.081%
2024-08-19	7.45	7.62	7.45	7.62	+16.336%	12	781	+51.575%
2024-08-16	6.55	6.55	6.55	6.55	-3.676%	2	791	+76.336%
2024-08-15	7.25	7.25	6.80	6.80	+7.087%	31	791	+69.853%
2024-08-14	7.20	7.20	6.35	6.35	-10.184%	29	795	+81.890%
2024-08-13	7.07	7.07	7.07	7.07	+21.062%	5	778	+63.366%
2024-08-08	5.60	5.86	5.54	5.84	+98.639%	23	778	+97.774%
2024-08-07	3.50	3.50	2.94	2.94	-18.333%	3	794	+292.857%
2024-08-05	3.75	3.75	3.60	3.60	-14.894%	11	795	+220.833%
2024-08-02	4.05	4.23	4.05	4.23	+5.750%	12	786	+173.050%
2024-08-01	4.60	4.60	4.00	4.00	-31.153%	6	786	+188.750%
2024-07-29	5.81	5.81	5.81	5.81	-7.778%	5	782	+98.795%
2024-07-22	6.30	6.30	6.30	6.30	-1.254%	2	782	+83.333%
2024-07-18	7.15	7.15	6.38	6.38	-18.205%	13	782	+81.034%
2024-07-16	7.80	7.83	7.80	7.80	+21.875%	9	783	+48.077%
2024-07-15	6.20	6.40	6.20	6.40	+16.364%	3	783	+80.469%
2024-07-11	5.80	5.80	5.50	5.50	+28.806%	30	785	+110.000%
2024-07-05	4.27	4.27	4.27	4.27	-4.045%	10	766	+170.492%
2024-06-25	4.45	4.45	4.45	4.45	-10.101%	1	766	+159.551%
2024-06-24	5.95	5.95	4.80	4.95	-14.655%	736	767	+133.333%
2024-06-20	5.65	5.80	5.65	5.80	+6.422%	2	351	+99.138%
2024-06-12	5.05	5.80	5.05	5.45	+67.692%	62	351	+111.927%
2024-06-11	3.25	3.25	3.25	3.25	-12.162%	2	294	+255.385%
2024-06-10	3.70	3.70	3.70	3.70	+26.712%	3	292	+212.162%
2024-05-22	2.92	2.92	2.92	2.92	-10.154%	2	289	+295.548%
2024-05-21	3.25	3.25	3.25	3.25	-12.162%	1	287	+255.385%
2024-05-20	3.70	3.70	3.70	3.70	-8.642%	1	286	+212.162%
2024-05-14	4.00	4.15	4.00	4.05	+24.615%	4	285	+185.185%
2024-05-13	3.30	3.32	3.25	3.25	-13.793%	264	281	+255.385%
2024-05-07	3.77	3.77	3.77	3.77	+32.281%	1	34	+206.366%
2024-05-03	2.88	2.88	2.85	2.85	-25.000%	6	34	+305.263%
2024-05-01	3.80	3.80	3.80	3.80	+8.571%	2	31	+203.947%
2024-04-22	3.50	3.50	3.50	3.50	-7.895%	1	31	+230.000%
2024-04-18	3.80	3.80	3.80	3.80	-6.173%	20	32	+203.947%
2024-04-17	4.05	4.05	4.05	4.05	-5.814%	8	16	+185.185%
2024-04-15	4.30	4.30	4.30	4.30	-30.868%	1	8	+168.605%
2024-04-08	6.22	6.22	6.22	6.22	+4.538%	5	7	+85.691%
2024-04-03	5.95	5.95	5.95	5.95	-17.246%	1	2	+94.118%
2024-03-20	7.19	7.19	7.19	7.19	0.000%	1	1	+60.640%