Dark

Z20250620C70
Z Jun 20 2025 70.00 Call (Z250620C00070000)
option OPRA

EOD

May 12, 2025

3.70+41.221%(+1.08)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.60	3.95	3.60	3.70	+41.221%	64	826	0.000%
2025-05-09	2.38	2.62	2.00	2.62	0.000%	34	828	+41.221%
2025-05-08	3.25	3.25	2.30	2.62	-34.500%	199	825	+41.221%
2025-05-07	4.50	4.62	3.80	4.00	-2.913%	52	732	-7.500%
2025-05-06	4.10	4.35	4.07	4.12	-7.416%	53	699	-10.194%
2025-05-05	4.80	4.80	4.45	4.45	-2.198%	3	668	-16.854%
2025-05-02	4.75	4.75	4.55	4.55	+7.059%	14	671	-18.681%
2025-05-01	4.40	4.40	4.20	4.25	+20.056%	3	674	-12.941%
2025-04-30	3.75	3.75	3.54	3.54	-15.311%	3	671	+4.520%
2025-04-29	4.15	4.20	4.09	4.18	+14.521%	13	673	-11.483%
2025-04-28	3.70	3.70	3.65	3.65	-7.595%	41	662	+1.370%
2025-04-25	3.58	3.95	3.58	3.95	+6.757%	56	661	-6.329%
2025-04-24	3.59	3.80	3.52	3.70	+4.225%	54	663	0.000%
2025-04-23	3.55	3.55	3.55	3.55	+39.216%	18	662	+4.225%
2025-04-22	2.43	2.81	2.43	2.55	+33.508%	64	680	+45.098%
2025-04-21	2.21	2.21	1.91	1.91	-25.391%	4	666	+93.717%
2025-04-16	2.70	2.70	2.56	2.56	-17.419%	6	665	+44.531%
2025-04-15	3.40	3.40	3.05	3.10	+11.111%	14	665	+19.355%
2025-04-14	2.81	2.81	2.79	2.79	+1.087%	10	658	+32.616%
2025-04-11	2.84	2.84	2.76	2.76	-23.333%	12	648	+34.058%
2025-04-10	4.25	4.25	3.35	3.60	-18.182%	158	642	+2.778%
2025-04-09	3.00	4.40	2.40	4.40	+33.333%	16	687	-15.909%
2025-04-08	4.80	4.80	3.25	3.30	-30.526%	70	687	+12.121%
2025-04-07	4.92	5.20	4.75	4.75	-7.407%	5	683	-22.105%
2025-04-04	5.50	5.55	5.13	5.13	-29.726%	6	685	-27.875%
2025-04-02	7.30	7.30	7.30	7.30	+18.699%	10	683	-49.315%
2025-04-01	6.30	6.30	6.15	6.15	+6.957%	4	682	-39.837%
2025-03-31	5.15	5.75	5.15	5.75	-33.908%	4	680	-35.652%
2025-03-20	8.70	8.70	8.70	8.70	+12.258%	1	678	-57.471%
2025-03-14	7.55	7.75	7.35	7.75	+15.327%	18	677	-52.258%
2025-03-13	7.80	7.80	6.72	6.72	-16.000%	6	667	-44.940%
2025-03-11	8.00	8.00	8.00	8.00	-12.088%	5	667	-53.750%
2025-03-10	10.14	10.14	9.10	9.10	-4.211%	25	662	-59.341%
2025-03-07	9.50	9.50	9.50	9.50	-13.636%	2	669	-61.053%
2025-02-28	11.00	11.00	11.00	11.00	-10.569%	2	668	-66.364%
2025-02-27	12.30	12.30	12.30	12.30	-6.818%	8	669	-69.919%
2025-02-26	13.20	13.20	13.20	13.20	+12.340%	1	676	-71.970%
2025-02-25	11.75	11.75	11.75	11.75	+11.059%	10	677	-68.511%
2025-02-21	10.58	10.58	10.58	10.58	-17.020%	6	677	-65.028%
2025-02-13	13.15	13.15	12.00	12.75	-7.609%	527	940	-70.980%
2025-02-12	9.35	13.80	9.35	13.80	-32.220%	30	940	-73.188%
2025-02-07	20.70	20.70	20.26	20.36	+7.839%	22	942	-81.827%
2025-02-04	18.92	18.92	18.88	18.88	+2.888%	10	953	-80.403%
2025-01-31	18.35	18.35	18.35	18.35	-4.675%	4	943	-79.837%
2025-01-30	19.25	19.25	19.25	19.25	+6.944%	1	943	-80.779%
2025-01-29	18.00	18.00	18.00	18.00	+23.711%	3	943	-79.444%
2025-01-23	14.50	14.55	14.50	14.55	+1.112%	2	946	-74.570%
2025-01-17	14.39	14.39	14.39	14.39	+9.430%	2	947	-74.288%
2025-01-16	13.25	13.25	13.10	13.15	+38.421%	71	947	-71.863%
2025-01-13	9.50	9.60	9.35	9.50	-1.042%	47	959	-61.053%
2025-01-10	9.60	9.60	9.60	9.60	-2.637%	2	959	-61.458%
2025-01-08	10.00	10.00	9.86	9.86	-11.411%	17	964	-62.475%
2025-01-07	11.13	11.13	11.13	11.13	-15.873%	1	964	-66.757%
2025-01-06	13.35	13.40	13.23	13.23	-9.693%	513	964	-72.033%
2024-12-26	14.50	14.80	14.50	14.65	0.000%	51	655	-74.744%
2024-12-23	14.60	14.65	14.60	14.65	+3.534%	2	618	-74.744%
2024-12-20	13.50	15.20	13.45	14.15	+3.663%	142	618	-73.852%
2024-12-19	13.55	13.75	13.40	13.65	-9.000%	89	807	-72.894%
2024-12-18	17.55	17.55	15.00	15.00	-23.077%	4	768	-75.333%
2024-12-06	19.50	19.50	19.50	19.50	-0.102%	20	769	-81.026%
2024-12-04	19.52	19.52	19.52	19.52	-9.209%	1	779	-81.045%
2024-11-27	21.20	21.50	21.20	21.50	-1.376%	16	786	-82.791%
2024-11-26	20.87	21.80	20.87	21.80	+3.318%	5	786	-83.028%
2024-11-25	22.09	22.09	21.10	21.10	+2.927%	5	783	-82.464%
2024-11-22	20.30	20.50	20.30	20.50	+5.344%	30	785	-81.951%
2024-11-21	19.45	19.46	19.45	19.46	+22.006%	3	790	-80.987%
2024-11-20	15.95	15.95	15.95	15.95	+20.377%	5	790	-76.803%
2024-11-19	13.25	13.25	13.25	13.25	+7.201%	8	790	-72.075%
2024-11-15	12.36	12.36	12.36	12.36	-9.583%	6	790	-70.065%
2024-11-14	13.67	13.67	13.67	13.67	-7.259%	1	793	-72.933%
2024-11-12	14.74	14.74	14.74	14.74	+3.803%	2	793	-74.898%
2024-11-11	14.20	14.20	14.20	14.20	+23.801%	3	793	-73.944%
2024-11-08	11.47	11.47	11.47	11.47	-8.240%	2	793	-67.742%
2024-11-07	10.00	12.50	9.35	12.50	+141.779%	36	794	-70.400%
2024-11-06	5.49	5.62	5.10	5.17	-30.697%	34	796	-28.433%
2024-11-04	7.46	7.46	7.46	7.46	+19.360%	1	791	-50.402%
2024-11-01	6.00	6.25	6.00	6.25	-3.101%	4	792	-40.800%
2024-10-31	6.20	6.45	6.20	6.45	+7.500%	2	792	-42.636%
2024-10-30	6.00	6.00	5.95	6.00	+13.636%	5	790	-38.333%
2024-10-29	5.20	5.28	5.20	5.28	-16.190%	6	788	-29.924%
2024-10-28	6.25	6.30	6.25	6.30	+5.000%	4	788	-41.270%
2024-10-24	6.20	6.20	6.00	6.00	-3.226%	2	788	-38.333%
2024-10-23	6.20	6.20	6.20	6.20	-5.344%	1	788	-40.323%
2024-10-22	6.55	6.55	6.55	6.55	-13.245%	1	788	-43.511%
2024-10-21	7.45	7.55	7.45	7.55	-5.625%	50	788	-50.993%
2024-10-18	7.70	8.00	7.70	8.00	+9.589%	12	834	-53.750%
2024-10-17	7.30	7.30	7.30	7.30	-9.877%	2	832	-49.315%
2024-10-15	7.75	8.10	7.75	8.10	+11.724%	3	830	-54.321%
2024-10-14	7.25	7.25	7.25	7.25	-3.333%	1	830	-48.966%
2024-10-11	7.50	7.50	7.50	7.50	+22.951%	2	830	-50.667%
2024-10-10	6.10	6.10	6.10	6.10	-20.261%	1	830	-39.344%
2024-10-08	7.60	7.65	7.60	7.65	-2.548%	2	830	-51.634%
2024-10-04	7.85	7.85	7.85	7.85	+1.290%	2	830	-52.866%
2024-10-03	7.75	7.75	7.75	7.75	-18.421%	1	830	-52.258%
2024-09-26	9.15	9.62	9.15	9.50	+3.486%	16	829	-61.053%
2024-09-23	9.49	9.49	9.18	9.18	-5.846%	3	844	-59.695%
2024-09-20	10.10	10.10	9.75	9.75	-9.049%	4	845	-62.051%
2024-09-19	10.95	10.95	10.35	10.72	+14.652%	68	845	-65.485%
2024-09-18	7.50	10.00	7.50	9.35	+25.672%	26	818	-60.428%
2024-09-17	8.27	8.27	7.44	7.44	-4.000%	43	798	-50.269%
2024-09-16	7.30	7.85	7.10	7.75	+28.099%	140	797	-52.258%
2024-09-13	5.40	6.05	5.39	6.05	+37.500%	304	756	-38.843%
2024-09-12	4.40	4.40	4.40	4.40	+3.529%	2	625	-15.909%
2024-09-11	4.25	4.25	4.25	4.25	-2.299%	2	627	-12.941%
2024-09-10	4.05	4.35	4.00	4.35	+17.568%	79	627	-14.943%
2024-09-06	4.00	4.10	3.70	3.70	-7.500%	924	608	0.000%
2024-09-03	4.05	4.05	3.95	4.00	-12.088%	120	899	-7.500%
2024-08-30	4.55	4.55	4.55	4.55	-6.186%	38	805	-18.681%
2024-08-29	4.95	4.95	4.85	4.85	-10.681%	23	805	-23.711%
2024-08-27	5.35	5.50	5.35	5.43	-0.367%	238	793	-31.860%
2024-08-26	5.45	5.45	5.45	5.45	+18.478%	2	573	-32.110%
2024-08-23	4.55	4.60	4.50	4.60	+13.300%	280	571	-19.565%
2024-08-21	4.06	4.06	4.06	4.06	+8.847%	23	441	-8.867%
2024-08-16	3.73	3.75	3.72	3.73	-3.117%	20	428	-0.804%
2024-08-15	4.05	4.10	3.85	3.85	+4.054%	367	428	-3.896%
2024-08-09	3.30	3.70	3.25	3.70	+21.311%	94	193	0.000%
2024-08-08	3.25	3.25	3.05	3.05	-8.683%	16	151	+21.311%
2024-07-31	3.34	3.34	3.34	3.34	-30.417%	5	141	+10.778%
2024-07-16	4.20	4.80	4.20	4.80	+31.507%	6	136	-22.917%
2024-07-12	3.65	3.65	3.65	3.65	+27.622%	10	141	+1.370%
2024-06-24	3.25	3.25	2.86	2.86	-6.536%	4	146	+29.371%
2024-06-17	3.06	3.06	3.06	3.06	-2.857%	3	146	+20.915%
2024-06-13	3.15	3.15	3.15	3.15	+1.613%	1	143	+17.460%
2024-06-12	2.75	3.10	2.75	3.10	+113.793%	67	143	+19.355%
2024-05-23	1.45	1.45	1.45	1.45	-34.389%	5	77	+155.172%
2024-05-14	2.21	2.27	2.13	2.21	+22.778%	27	77	+67.421%
2024-05-13	1.80	1.80	1.80	1.80	-4.255%	25	73	+105.556%
2024-05-10	1.88	1.88	1.88	1.88	+29.655%	50	75	+96.809%
2024-05-03	1.45	1.45	1.45	1.45	-42.000%	2	75	+155.172%
2024-04-17	2.50	2.50	2.50	2.50	-47.146%	1	74	+48.000%
2024-03-28	4.73	4.73	4.73	4.73	-13.211%	5	70	-21.776%
2024-03-21	5.45	5.45	5.45	5.45	+18.478%	69	70	-32.110%
2024-03-20	4.60	4.60	4.60	4.60	0.000%	1	1	-19.565%