Dark

Z20260116C45
Z Jan 16 2026 45.00 Call (Z260116C00045000)
option OPRA

EOD

May 12, 2025

28.60+11.937%(+3.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	28.60	28.60	28.60	28.60	+11.937%	5	99	0.000%
2025-04-23	25.55	25.55	25.55	25.55	+1.874%	3	99	+11.937%
2025-04-04	25.08	25.08	25.08	25.08	-20.305%	20	96	+14.035%
2025-03-20	31.47	31.47	31.47	31.47	-28.801%	1	96	-9.120%
2025-02-05	44.20	44.20	44.20	44.20	+19.751%	1	97	-35.294%
2025-01-17	36.91	36.91	36.91	36.91	+14.663%	4	99	-22.514%
2025-01-07	32.65	32.65	32.18	32.19	+0.720%	10	99	-11.153%
2025-01-02	31.96	31.96	31.96	31.96	-22.615%	2	95	-10.513%
2024-11-21	41.30	41.30	41.30	41.30	+25.838%	2	91	-30.751%
2024-11-18	33.25	33.25	32.75	32.82	+0.183%	3	91	-12.858%
2024-11-15	32.76	32.76	32.76	32.76	-7.195%	2	91	-12.698%
2024-11-12	35.30	35.30	35.30	35.30	+65.728%	2	92	-18.980%
2024-10-10	21.30	21.30	21.30	21.30	-5.543%	1	90	+34.272%
2024-10-09	22.55	22.55	22.55	22.55	-12.086%	2	91	+26.829%
2024-09-30	25.65	25.65	25.65	25.65	-5.733%	1	91	+11.501%
2024-09-25	27.21	27.21	27.21	27.21	-6.010%	4	91	+5.108%
2024-09-19	28.95	28.95	28.95	28.95	+18.405%	15	91	-1.209%
2024-09-17	24.55	24.75	24.45	24.45	+5.116%	7	80	+16.973%
2024-09-16	23.04	23.35	23.04	23.26	+11.827%	9	79	+22.958%
2024-09-13	20.80	20.80	20.80	20.80	+12.129%	2	80	+37.500%
2024-09-11	18.55	18.55	18.55	18.55	-1.067%	1	79	+54.178%
2024-08-27	18.75	18.75	18.75	18.75	-1.832%	2	79	+52.533%
2024-08-23	19.10	19.10	19.10	19.10	+21.734%	2	81	+49.738%
2024-08-09	14.95	15.69	14.95	15.69	+5.514%	8	81	+82.282%
2024-08-08	14.87	14.87	14.87	14.87	+54.253%	1	78	+92.334%
2024-08-07	9.62	9.64	9.62	9.64	-35.733%	7	78	+196.680%
2024-07-29	15.00	15.00	15.00	15.00	+3.448%	1	77	+90.667%
2024-07-25	14.50	14.50	14.50	14.50	+5.455%	1	77	+97.241%
2024-07-24	13.75	13.75	13.75	13.75	-21.249%	1	77	+108.000%
2024-07-17	17.46	17.46	17.46	17.46	+29.333%	1	77	+63.803%
2024-07-11	13.50	13.50	13.50	13.50	+5.058%	1	77	+111.852%
2024-07-08	12.85	12.85	12.85	12.85	+9.735%	1	78	+122.568%
2024-07-01	11.75	11.75	11.71	11.71	-18.681%	4	78	+144.236%
2024-06-20	14.40	14.40	14.40	14.40	+5.109%	4	78	+98.611%
2024-06-18	13.71	13.71	13.70	13.70	+2.545%	4	82	+108.759%
2024-06-17	13.36	13.36	13.36	13.36	-3.118%	4	82	+114.072%
2024-06-13	13.79	13.79	13.79	13.79	-1.500%	4	86	+107.397%
2024-06-12	11.25	14.00	11.25	14.00	+64.706%	8	82	+104.286%
2024-05-28	8.50	8.50	8.50	8.50	-1.163%	21	89	+236.471%
2024-05-24	8.70	8.70	8.60	8.60	0.000%	20	91	+232.558%
2024-05-23	9.40	9.40	8.60	8.60	-10.323%	60	108	+232.558%
2024-05-22	9.59	9.59	9.59	9.59	-4.100%	1	108	+198.227%
2024-05-21	10.17	10.25	10.00	10.00	-6.542%	4	108	+186.000%
2024-05-20	10.70	10.70	10.70	10.70	-6.713%	1	105	+167.290%
2024-05-17	11.46	11.47	11.30	11.47	-2.383%	46	105	+149.346%
2024-05-16	12.00	12.00	11.75	11.75	+35.838%	2	90	+143.404%
2024-05-02	8.65	8.65	8.65	8.65	-18.396%	8	89	+230.636%
2024-05-01	10.83	11.30	10.55	10.60	-7.018%	24	81	+169.811%
2024-04-30	11.40	11.40	11.40	11.40	+7.042%	1	81	+150.877%
2024-04-18	10.65	10.65	10.65	10.65	-6.661%	7	81	+168.545%
2024-04-15	11.41	11.41	11.41	11.41	-8.353%	7	88	+150.657%
2024-04-12	12.45	12.45	12.45	12.45	-4.231%	2	88	+129.719%
2024-04-10	13.00	13.00	13.00	13.00	-9.722%	1	89	+120.000%
2024-04-09	14.44	14.44	14.40	14.40	+5.109%	2	88	+98.611%
2024-04-08	13.70	13.70	13.70	13.70	-1.439%	1	88	+108.759%
2024-04-05	13.90	13.90	13.90	13.90	-2.797%	8	87	+105.755%
2024-04-03	14.30	14.30	14.30	14.30	+0.704%	2	87	+100.000%
2024-04-02	14.72	14.72	14.20	14.20	-12.074%	2	86	+101.408%
2024-03-26	16.15	16.15	16.15	16.15	-6.647%	1	87	+77.090%
2024-03-21	17.30	17.30	17.30	17.30	+10.191%	9	87	+65.318%
2024-03-19	15.70	15.70	15.70	15.70	+10.408%	7	81	+82.166%
2024-03-18	14.22	14.22	14.22	14.22	-3.462%	1	83	+101.125%
2024-03-15	15.00	15.00	14.73	14.73	-25.980%	30	82	+94.162%
2024-03-05	19.90	19.90	19.90	19.90	-1.485%	15	82	+43.719%
2024-02-28	20.20	20.20	20.20	20.20	+0.798%	1	87	+41.584%
2024-02-27	20.30	20.30	20.03	20.04	+4.158%	16	86	+42.715%
2024-02-20	19.20	19.24	19.20	19.24	-18.475%	2	79	+48.649%
2024-02-14	25.43	25.43	22.70	23.60	+26.745%	17	79	+21.186%
2024-02-13	18.62	18.62	18.62	18.62	-6.432%	9	73	+53.598%
2024-02-09	19.90	19.90	19.90	19.90	-11.359%	11	64	+43.719%
2024-01-31	22.45	22.45	22.45	22.45	-2.391%	11	53	+27.394%
2024-01-29	23.00	23.00	23.00	23.00	+3.371%	1	42	+24.348%
2024-01-26	21.50	22.25	21.50	22.25	+10.422%	3	41	+28.539%
2024-01-23	20.15	20.15	20.15	20.15	+10.169%	1	40	+41.935%
2024-01-18	18.29	18.29	18.29	18.29	+0.495%	1	39	+56.370%
2024-01-17	18.10	18.20	18.10	18.20	-14.754%	2	38	+57.143%
2024-01-08	21.35	21.35	21.35	21.35	-11.153%	1	36	+33.958%
2023-12-21	24.00	24.03	24.00	24.03	+16.424%	2	35	+19.018%
2023-12-18	20.90	21.55	20.63	20.64	-4.223%	7	35	+38.566%
2023-12-15	21.55	21.55	21.55	21.55	+4.106%	2	33	+32.715%
2023-12-14	20.70	20.70	20.70	20.70	+12.500%	1	31	+38.164%
2023-12-13	18.30	18.40	18.30	18.40	+23.906%	2	30	+55.435%
2023-12-12	14.85	14.85	14.85	14.85	+2.062%	1	28	+92.593%
2023-12-07	14.15	14.55	14.15	14.55	+18.679%	3	27	+96.564%
2023-12-04	12.75	12.75	12.26	12.26	+14.579%	11	26	+133.279%
2023-11-30	10.70	10.70	10.70	10.70	-8.076%	10	23	+167.290%
2023-11-29	10.90	11.64	10.90	11.64	+10.857%	11	23	+145.704%
2023-11-28	10.50	10.50	10.50	10.50	-4.110%	5	13	+172.381%
2023-11-27	10.95	10.95	10.95	10.95	+0.459%	5	18	+161.187%
2023-11-15	10.90	10.90	10.90	10.90	+7.921%	2	13	+162.385%
2023-10-23	10.10	10.10	10.10	10.10	-18.876%	1	11	+183.168%
2023-10-13	12.44	12.45	12.44	12.45	-9.124%	8	10	+129.719%
2023-10-06	13.70	13.70	13.70	13.70	+6.781%	1	13	+108.759%
2023-10-03	12.82	12.88	12.82	12.83	-11.821%	8	12	+122.915%
2023-10-02	14.55	14.55	14.55	14.55	-3.642%	1	4	+96.564%
2023-09-21	15.15	15.15	15.10	15.10	-2.769%	2	3	+89.404%
2023-09-18	15.53	15.53	15.53	15.53	0.000%	1	1	+84.160%