Dark

BUD20260116C55
BUD Jan 16 2026 55.00 Call (BUD260116C00055000)
option OPRA

EOD

May 12, 2025

13.47-7.423%(-1.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	13.47	13.47	13.47	13.47	-7.423%	1	819	0.000%
2025-05-08	14.61	14.61	14.55	14.55	+27.632%	30	819	-7.423%
2025-04-14	11.40	11.40	11.40	11.40	+6.542%	1	819	+18.158%
2025-04-11	10.50	10.70	10.50	10.70	+24.419%	6	819	+25.888%
2025-04-07	8.60	8.60	8.60	8.60	-17.308%	1	817	+56.628%
2025-04-04	10.55	10.55	10.40	10.40	-6.222%	12	817	+29.519%
2025-04-03	11.20	11.20	11.09	11.09	+14.330%	4	822	+21.461%
2025-04-01	9.70	9.70	9.70	9.70	-10.599%	3	823	+38.866%
2025-03-20	10.85	10.85	10.85	10.85	-4.825%	1	823	+24.147%
2025-03-17	11.40	11.40	11.40	11.40	+14.000%	8	822	+18.158%
2025-03-13	10.06	10.06	9.80	10.00	+7.527%	9	822	+34.700%
2025-03-11	9.30	9.30	9.30	9.30	-9.709%	1	822	+44.839%
2025-03-10	11.20	11.60	10.30	10.30	-8.850%	7	822	+30.777%
2025-03-07	11.10	11.30	11.10	11.30	+7.619%	430	822	+19.204%
2025-03-05	10.30	10.75	10.30	10.50	+4.790%	104	924	+28.286%
2025-03-04	9.60	10.10	9.60	10.02	+4.375%	4	926	+34.431%
2025-03-03	9.55	9.65	9.55	9.60	+8.475%	8	926	+40.313%
2025-02-28	8.85	8.85	8.85	8.85	+0.568%	14	932	+52.203%
2025-02-27	8.60	8.80	8.50	8.80	+11.392%	3	931	+53.068%
2025-02-26	7.00	8.60	7.00	7.90	+42.342%	218	982	+70.506%
2025-02-25	5.54	5.85	5.46	5.55	+4.717%	53	991	+142.703%
2025-02-24	5.28	5.47	5.10	5.30	+3.922%	14	985	+154.151%
2025-02-21	4.90	5.20	4.90	5.10	+14.865%	196	986	+164.118%
2025-02-20	4.44	4.44	4.44	4.44	+0.909%	1	989	+203.378%
2025-02-19	4.33	4.40	4.30	4.40	-2.222%	4	990	+206.136%
2025-02-18	4.40	4.70	4.40	4.50	-2.174%	6	994	+199.333%
2025-02-14	4.90	4.90	4.60	4.60	-2.128%	32	1,010	+192.826%
2025-02-13	4.60	4.70	4.60	4.70	+11.111%	23	1,010	+186.596%
2025-02-12	4.10	4.30	4.10	4.23	+20.857%	70	1,028	+218.440%
2025-02-11	3.60	3.60	3.40	3.50	-2.778%	9	1,030	+284.857%
2025-02-10	3.56	3.60	3.56	3.60	+3.448%	3	1,029	+274.167%
2025-02-07	3.65	3.66	3.48	3.48	+2.353%	8	1,029	+287.069%
2025-02-06	3.50	3.55	3.40	3.40	+13.333%	7	1,032	+296.176%
2025-02-05	3.00	3.00	3.00	3.00	+1.010%	1	1,036	+349.000%
2025-02-04	3.04	3.10	2.97	2.97	-1.000%	6	1,036	+353.535%
2025-02-03	3.03	3.03	3.00	3.00	-7.121%	6	1,038	+349.000%
2025-01-31	3.23	3.23	3.23	3.23	-7.714%	2	1,041	+317.028%
2025-01-30	3.45	3.54	3.45	3.50	+6.061%	18	1,050	+284.857%
2025-01-29	3.30	3.30	3.30	3.30	+6.452%	3	1,050	+308.182%
2025-01-28	3.20	3.20	3.10	3.10	-8.824%	4	1,047	+334.516%
2025-01-27	3.15	3.40	3.15	3.40	+13.333%	18	1,050	+296.176%
2025-01-24	3.00	3.10	3.00	3.00	+1.695%	16	1,051	+349.000%
2025-01-23	2.78	2.95	2.78	2.95	+7.273%	12	1,050	+356.610%
2025-01-22	2.73	2.75	2.73	2.75	-5.172%	4	1,040	+389.818%
2025-01-21	2.92	2.95	2.90	2.90	0.000%	454	1,039	+364.483%
2025-01-17	2.85	2.94	2.85	2.90	+8.209%	12	962	+364.483%
2025-01-16	2.42	2.75	2.42	2.68	+7.200%	4	962	+402.612%
2025-01-15	2.60	2.65	2.45	2.50	-3.846%	18	961	+438.800%
2025-01-14	2.68	2.68	2.50	2.60	-1.141%	10	951	+418.077%
2025-01-13	2.47	2.70	2.47	2.63	+1.154%	18	954	+412.167%
2025-01-10	3.00	3.00	2.51	2.60	-23.529%	46	949	+418.077%
2025-01-08	3.35	3.46	3.35	3.40	-2.857%	27	935	+296.176%
2025-01-07	3.65	3.65	3.30	3.50	0.000%	16	935	+284.857%
2025-01-06	3.30	3.63	3.30	3.50	+6.061%	160	936	+284.857%
2025-01-03	3.30	3.40	3.30	3.30	-15.385%	16	825	+308.182%
2025-01-02	3.90	3.90	3.90	3.90	+2.094%	1	825	+245.385%
2024-12-31	3.78	3.82	3.70	3.82	+3.804%	11	827	+252.618%
2024-12-30	3.69	3.70	3.68	3.68	-5.641%	16	827	+266.033%
2024-12-27	3.90	3.90	3.90	3.90	-2.500%	2	829	+245.385%
2024-12-26	3.90	4.00	3.90	4.00	+1.781%	4	830	+236.750%
2024-12-23	3.90	3.93	3.80	3.93	-1.750%	10	832	+242.748%
2024-12-20	3.86	4.00	3.86	4.00	0.000%	4	836	+236.750%
2024-12-19	3.90	4.00	3.80	4.00	0.000%	40	838	+236.750%
2024-12-18	4.60	4.60	3.92	4.00	-13.043%	38	867	+236.750%
2024-12-17	4.62	4.90	4.60	4.60	-6.122%	239	855	+192.826%
2024-12-16	5.40	5.40	4.90	4.90	-10.909%	7	785	+174.898%
2024-12-13	5.50	5.50	5.50	5.50	+5.769%	44	782	+144.909%
2024-12-12	5.40	5.40	5.20	5.20	+8.333%	12	795	+159.038%
2024-12-11	4.85	4.85	4.80	4.80	-5.882%	12	802	+180.625%
2024-12-10	5.20	5.20	5.10	5.10	-4.494%	48	776	+164.118%
2024-12-09	5.30	5.34	5.20	5.34	+2.692%	9	746	+152.247%
2024-12-06	5.20	5.20	5.20	5.20	+1.961%	2	740	+159.038%
2024-12-05	5.20	5.30	5.10	5.10	0.000%	63	741	+164.118%
2024-12-04	5.30	5.30	5.04	5.10	-10.526%	25	736	+164.118%
2024-12-03	5.90	5.90	5.70	5.70	0.000%	4	714	+136.316%
2024-12-02	5.55	5.70	5.45	5.70	+1.786%	15	710	+136.316%
2024-11-29	5.50	5.60	5.30	5.60	-8.197%	16	709	+140.536%
2024-11-27	6.10	6.10	6.10	6.10	-7.576%	5	704	+120.820%
2024-11-25	6.60	6.60	6.60	6.60	+5.600%	1	704	+104.091%
2024-11-22	6.15	6.25	6.10	6.25	-7.544%	16	703	+115.520%
2024-11-20	6.76	6.76	6.76	6.76	-8.649%	2	695	+99.260%
2024-11-14	7.40	7.40	7.40	7.40	+8.504%	2	693	+82.027%
2024-11-13	6.95	6.95	6.80	6.82	-3.944%	438	695	+97.507%
2024-11-12	7.10	7.10	7.10	7.10	-9.091%	5	689	+89.718%
2024-11-08	8.60	8.60	7.81	7.81	-9.186%	36	684	+72.471%
2024-11-07	8.60	8.60	8.60	8.60	-23.488%	636	667	+56.628%
2024-11-04	9.31	11.24	9.31	11.24	-13.070%	9	58	+19.840%
2024-10-29	12.93	12.93	12.93	12.93	-0.767%	6	59	+4.176%
2024-09-19	13.03	13.03	13.03	13.03	+16.339%	1	65	+3.377%
2024-08-30	11.20	11.20	11.20	11.20	-1.322%	10	65	+20.268%
2024-08-28	11.34	12.00	11.34	11.35	-5.417%	15	65	+18.678%
2024-08-27	11.80	12.00	11.80	12.00	+5.263%	34	50	+12.250%
2024-08-01	11.40	11.40	11.40	11.40	+8.571%	2	25	+18.158%
2024-07-09	10.50	10.50	10.50	10.50	-3.670%	1	27	+28.286%
2024-07-05	10.90	10.90	10.90	10.90	-3.369%	4	27	+23.578%
2024-03-18	11.28	11.28	11.28	11.28	-17.664%	1	25	+19.415%
2024-02-15	13.70	13.70	13.70	13.70	-12.683%	1	25	-1.679%
2024-02-07	15.69	15.69	15.69	15.69	-0.444%	20	25	-14.149%
2024-01-12	15.76	15.76	15.76	15.76	+5.772%	1	4	-14.530%
2023-12-01	14.90	14.90	14.90	14.90	+0.880%	1	4	-9.597%
2023-11-20	14.50	14.77	14.50	14.77	+16.299%	2	4	-8.802%
2023-11-08	12.70	12.70	12.70	12.70	+41.111%	1	4	+6.063%
2023-10-27	9.00	9.00	9.00	9.00	-1.316%	2	5	+49.667%
2023-10-02	9.12	9.12	9.12	9.12	-7.505%	1	3	+47.697%
2023-09-25	9.86	9.86	9.86	9.86	-8.619%	1	2	+36.613%
2023-09-22	10.79	10.79	10.79	10.79	0.000%	1	1	+24.838%