Dark

Z20250620P70
Z Jun 20 2025 70.00 Put (Z250620P00070000)
option OPRA

EOD

May 12, 2025

2.52-42.069%(-1.83)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.73	2.73	2.52	2.52	-42.069%	35	954	0.000%
2025-05-09	4.35	4.35	4.35	4.35	+3.571%	6	947	-42.069%
2025-05-08	6.02	6.02	3.95	4.20	-25.000%	46	944	-40.000%
2025-05-07	6.15	6.35	5.60	5.60	-11.811%	87	935	-55.000%
2025-05-06	6.20	6.35	5.85	6.35	+8.547%	65	962	-60.315%
2025-05-05	5.85	5.85	5.85	5.85	+3.540%	6	957	-56.923%
2025-05-02	5.75	6.00	5.60	5.65	-11.024%	94	963	-55.398%
2025-05-01	4.90	6.35	4.90	6.35	-8.104%	6	995	-60.315%
2025-04-30	6.91	6.91	6.91	6.91	-3.357%	2	995	-63.531%
2025-04-28	7.15	7.15	7.15	7.15	-23.529%	1	995	-64.755%
2025-04-22	9.35	9.35	9.35	9.35	+1.081%	3	994	-73.048%
2025-04-17	9.24	9.25	9.24	9.25	-8.416%	7	1,001	-72.757%
2025-04-09	12.50	13.67	10.10	10.10	-7.254%	11	1,001	-75.050%
2025-04-08	8.60	10.89	8.55	10.89	+6.765%	6	1,002	-76.860%
2025-04-07	10.20	10.20	10.20	10.20	+24.390%	1	997	-75.294%
2025-04-04	8.60	8.60	8.20	8.20	+37.815%	22	998	-69.268%
2025-04-03	6.00	7.40	5.95	5.95	+13.333%	359	1,009	-57.647%
2025-04-02	5.70	5.70	5.20	5.25	-22.222%	303	1,123	-52.000%
2025-04-01	6.75	6.75	6.75	6.75	-4.930%	1	972	-62.667%
2025-03-31	7.10	7.10	7.10	7.10	+16.393%	1	973	-64.507%
2025-03-28	6.10	6.10	6.10	6.10	+38.636%	2	972	-58.689%
2025-03-26	4.40	4.40	4.40	4.40	-2.222%	3	973	-42.727%
2025-03-25	4.80	4.80	4.50	4.50	-20.354%	37	970	-44.000%
2025-03-21	5.90	5.90	5.55	5.65	-13.609%	168	935	-55.398%
2025-03-18	6.41	6.54	6.41	6.54	-0.909%	12	862	-61.468%
2025-03-17	6.60	6.60	6.60	6.60	+0.457%	10	872	-61.818%
2025-03-14	6.70	6.70	6.57	6.57	-13.553%	22	862	-61.644%
2025-03-13	7.45	7.60	7.45	7.60	+18.750%	20	852	-66.842%
2025-03-12	6.39	6.40	6.39	6.40	+1.106%	3	852	-60.625%
2025-03-11	6.33	6.33	6.33	6.33	+3.941%	2	850	-60.190%
2025-03-10	6.09	6.09	6.09	6.09	+29.574%	2	852	-58.621%
2025-03-07	4.85	4.85	4.55	4.70	+0.213%	6	850	-46.383%
2025-03-04	5.70	6.00	4.69	4.69	+20.256%	15	847	-46.269%
2025-03-03	4.00	4.00	3.90	3.90	-7.143%	6	862	-35.385%
2025-02-28	4.50	4.50	4.15	4.20	-2.326%	58	857	-40.000%
2025-02-27	3.80	4.35	3.80	4.30	+12.272%	67	851	-41.395%
2025-02-26	3.85	3.85	3.60	3.83	-12.955%	5	794	-34.204%
2025-02-24	4.65	4.65	4.40	4.40	-1.124%	3	792	-42.727%
2025-02-21	4.30	4.45	4.30	4.45	+28.986%	34	789	-43.371%
2025-02-20	3.45	3.46	3.45	3.45	+6.811%	169	783	-26.957%
2025-02-18	3.25	3.25	3.23	3.23	-12.703%	60	750	-21.981%
2025-02-14	3.70	3.70	3.70	3.70	-2.632%	12	751	-31.892%
2025-02-13	3.80	3.80	3.80	3.80	-28.302%	1	750	-33.684%
2025-02-12	5.30	5.30	5.30	5.30	+103.846%	3	750	-52.453%
2025-02-11	2.60	2.60	2.60	2.60	-14.191%	4	747	-3.077%
2025-02-07	2.93	3.03	2.93	3.03	+1.000%	6	747	-16.832%
2025-02-05	3.00	3.00	3.00	3.00	-6.250%	2	746	-16.000%
2025-02-04	3.20	3.25	3.20	3.20	-9.091%	48	744	-21.250%
2025-01-30	3.52	3.52	3.52	3.52	-15.181%	2	737	-28.409%
2025-01-27	4.15	4.15	4.15	4.15	-6.742%	1	737	-39.277%
2025-01-23	4.45	4.45	4.45	4.45	-23.276%	19	737	-43.371%
2025-01-15	5.65	5.80	5.65	5.80	-24.183%	6	755	-56.552%
2025-01-14	7.65	7.65	7.65	7.65	+6.993%	2	749	-67.059%
2025-01-07	7.10	7.15	7.10	7.15	+10.853%	114	747	-64.755%
2024-12-31	6.45	6.45	6.45	6.45	+7.143%	1	746	-60.930%
2024-12-26	6.02	6.02	6.02	6.02	-5.197%	1	746	-58.140%
2024-12-20	6.47	6.47	6.25	6.35	-8.633%	709	746	-60.315%
2024-11-19	6.95	6.95	6.95	6.95	-4.795%	22	44	-63.741%
2024-11-14	7.30	7.30	7.30	7.30	-10.539%	15	36	-65.479%
2024-11-07	8.03	8.16	8.03	8.16	-44.490%	2	27	-69.118%
2024-10-30	14.70	14.70	14.70	14.70	+18.072%	3	27	-82.857%
2024-10-18	12.45	12.45	12.45	12.45	-1.190%	2	28	-79.759%
2024-10-02	12.60	12.60	12.60	12.60	+9.565%	21	29	-80.000%
2024-09-25	11.50	11.50	11.50	11.50	-34.473%	6	8	-78.087%
2024-08-21	17.55	17.55	17.55	17.55	-22.345%	1	2	-85.641%
2024-07-26	22.60	22.60	22.60	22.60	0.000%	2	1	-88.850%