Dark

BUD20260116C65
BUD Jan 16 2026 65.00 Call (BUD260116C00065000)
option OPRA

EOD

May 12, 2025

6.30-16.223%(-1.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	6.50	6.50	6.30	6.30	-16.223%	3	9,786	0.000%
2025-05-09	7.53	7.63	7.52	7.52	+3.014%	14	9,788	-16.223%
2025-05-08	7.30	7.30	7.30	7.30	+12.308%	1	9,785	-13.699%
2025-05-07	6.50	6.50	6.50	6.50	+1.562%	91	9,785	-3.077%
2025-05-06	6.70	6.70	6.40	6.40	0.000%	4	9,876	-1.563%
2025-05-05	6.20	6.40	6.20	6.40	+6.667%	7	9,875	-1.563%
2025-04-28	6.00	6.00	6.00	6.00	+2.041%	10	9,869	+5.000%
2025-04-25	5.88	5.88	5.85	5.88	-8.125%	16	9,869	+7.143%
2025-04-24	6.40	6.40	6.40	6.40	-2.290%	10	9,865	-1.563%
2025-04-23	6.55	6.55	6.55	6.55	-8.006%	1	9,865	-3.817%
2025-04-22	7.12	7.12	7.12	7.12	+13.016%	1	9,866	-11.517%
2025-04-17	6.50	6.50	6.30	6.30	+6.780%	6	9,865	0.000%
2025-04-16	6.00	6.10	5.90	5.90	+13.462%	1,202	9,865	+6.780%
2025-04-15	5.20	5.20	5.00	5.20	0.000%	15	9,918	+21.154%
2025-04-14	5.06	5.20	5.06	5.20	+1.961%	108	9,918	+21.154%
2025-04-11	4.77	5.10	4.77	5.10	+21.429%	1,162	9,910	+23.529%
2025-04-10	4.06	4.20	4.06	4.20	+9.948%	228	9,779	+50.000%
2025-04-09	3.82	3.82	3.82	3.82	+4.945%	2	9,630	+64.921%
2025-04-08	3.90	3.90	3.64	3.64	-6.667%	111	9,630	+73.077%
2025-04-07	3.70	4.00	3.60	3.90	-11.364%	385	9,544	+61.538%
2025-04-04	4.60	4.63	4.40	4.40	-13.556%	6	9,463	+43.182%
2025-04-03	4.80	5.30	4.80	5.09	+15.682%	710	9,464	+23.772%
2025-04-02	4.40	4.40	4.40	4.40	-4.348%	70	9,527	+43.182%
2025-03-28	4.50	4.60	4.50	4.60	+4.545%	472	9,457	+36.957%
2025-03-27	4.40	4.40	4.40	4.40	+2.326%	5	9,608	+43.182%
2025-03-26	4.20	4.30	4.20	4.30	0.000%	243	9,608	+46.512%
2025-03-25	4.30	4.35	4.20	4.30	+4.878%	757	9,593	+46.512%
2025-03-24	4.20	4.27	4.10	4.10	-20.388%	158	9,728	+53.659%
2025-03-21	5.10	5.15	5.10	5.15	-4.630%	402	9,747	+22.330%
2025-03-17	5.40	5.40	5.40	5.40	+12.500%	60	9,747	+16.667%
2025-03-14	4.80	4.80	4.80	4.80	+6.667%	174	9,741	+31.250%
2025-03-13	4.50	4.50	4.50	4.50	-6.250%	68	9,777	+40.000%
2025-03-12	4.90	4.90	4.80	4.80	+4.348%	4	9,777	+31.250%
2025-03-11	4.60	4.60	4.60	4.60	-2.128%	1	9,779	+36.957%
2025-03-10	5.20	5.50	4.70	4.70	-9.615%	767	9,779	+34.043%
2025-03-07	5.00	5.30	5.00	5.20	+6.122%	3,082	9,791	+21.154%
2025-03-06	4.90	4.90	4.90	4.90	+2.083%	446	10,193	+28.571%
2025-03-05	4.50	5.00	4.50	4.80	+9.091%	2,879	10,193	+31.250%
2025-03-04	4.30	4.50	4.20	4.40	+2.326%	2,809	11,205	+43.182%
2025-03-03	4.00	4.35	4.00	4.30	+19.444%	3,043	13,118	+46.512%
2025-02-28	3.70	3.85	3.60	3.60	-7.692%	442	15,705	+75.000%
2025-02-27	3.40	3.90	3.40	3.90	+18.182%	1,570	15,814	+61.538%
2025-02-26	3.70	3.70	3.30	3.30	+46.667%	3,702	15,760	+90.909%
2025-02-25	2.25	2.35	2.25	2.25	+4.651%	15	16,330	+180.000%
2025-02-24	2.15	2.15	2.15	2.15	0.000%	1	16,327	+193.023%
2025-02-21	2.00	2.15	2.00	2.15	+19.444%	24	16,327	+193.023%
2025-02-20	1.80	1.80	1.80	1.80	+2.857%	7	16,335	+250.000%
2025-02-19	1.75	1.75	1.75	1.75	-7.895%	6	16,331	+260.000%
2025-02-18	1.91	1.95	1.90	1.90	-5.000%	7	16,331	+231.579%
2025-02-14	1.95	2.00	1.92	2.00	+8.108%	1,022	15,914	+215.000%
2025-02-13	1.90	1.90	1.85	1.85	+27.586%	40	15,935	+240.541%
2025-02-10	1.45	1.45	1.45	1.45	+3.571%	2	15,935	+334.483%
2025-02-07	1.55	1.55	1.40	1.40	+16.667%	60	15,935	+350.000%
2025-02-04	1.20	1.20	1.20	1.20	+4.348%	1	15,919	+425.000%
2025-02-03	1.15	1.15	1.15	1.15	-11.538%	2	15,919	+447.826%
2025-01-31	1.40	1.40	1.30	1.30	-12.162%	8	15,917	+384.615%
2025-01-30	1.48	1.48	1.48	1.48	+9.630%	1	15,913	+325.676%
2025-01-29	1.39	1.40	1.30	1.35	-3.571%	384	15,913	+366.667%
2025-01-28	1.40	1.40	1.40	1.40	-4.762%	10	15,913	+350.000%
2025-01-27	1.40	1.47	1.40	1.47	+5.755%	4	15,919	+328.571%
2025-01-24	1.30	1.40	1.30	1.39	+16.807%	6	15,916	+353.237%
2025-01-23	1.20	1.25	1.19	1.19	-0.833%	385	15,916	+429.412%
2025-01-21	1.23	1.23	1.20	1.20	0.000%	12	15,915	+425.000%
2025-01-17	1.28	1.29	1.20	1.20	0.000%	188	15,905	+425.000%
2025-01-16	1.18	1.20	1.10	1.20	+7.143%	316	15,905	+425.000%
2025-01-15	1.12	1.12	1.12	1.12	-2.609%	1	15,591	+462.500%
2025-01-13	1.20	1.20	1.13	1.15	0.000%	1,283	15,767	+447.826%
2025-01-10	1.50	1.50	1.15	1.15	-25.806%	5,922	14,972	+447.826%
2025-01-08	1.55	1.55	1.55	1.55	0.000%	2,720	10,523	+306.452%
2025-01-07	1.60	1.65	1.55	1.55	+3.333%	2,773	10,523	+306.452%
2025-01-06	1.50	1.91	1.50	1.50	0.000%	200	7,993	+320.000%
2025-01-03	1.65	1.65	1.50	1.50	-11.765%	3,774	7,935	+320.000%
2025-01-02	1.70	1.70	1.70	1.70	+3.030%	1	6,136	+270.588%
2024-12-30	1.60	1.80	1.60	1.65	-10.811%	983	6,136	+281.818%
2024-12-27	1.85	1.85	1.85	1.85	0.000%	2	5,236	+240.541%
2024-12-26	1.65	1.85	1.65	1.85	+2.778%	4	5,235	+240.541%
2024-12-24	1.85	1.85	1.80	1.80	-0.552%	1,301	3,932	+250.000%
2024-12-23	1.81	1.81	1.81	1.81	-2.162%	1	3,932	+248.066%
2024-12-20	1.75	1.85	1.75	1.85	+2.778%	1,004	3,932	+240.541%
2024-12-19	1.80	1.80	1.75	1.80	-2.703%	616	2,930	+250.000%
2024-12-18	2.00	2.00	1.85	1.85	-9.756%	1,406	2,327	+240.541%
2024-12-17	2.10	2.10	2.05	2.05	-4.651%	290	1,102	+207.317%
2024-12-16	2.20	2.25	2.15	2.15	-4.867%	204	913	+193.023%
2024-12-12	2.28	2.28	2.26	2.26	+13.000%	4	850	+178.761%
2024-12-11	2.03	2.03	2.00	2.00	-9.091%	4	846	+215.000%
2024-12-10	2.20	2.20	2.20	2.20	0.000%	1	848	+186.364%
2024-12-09	2.20	2.20	2.20	2.20	+4.762%	1	848	+186.364%
2024-12-06	2.12	2.12	2.10	2.10	-6.667%	6	847	+200.000%
2024-12-05	2.25	2.25	2.25	2.25	+4.651%	3	847	+180.000%
2024-12-04	2.15	2.15	2.15	2.15	-10.417%	2	847	+193.023%
2024-12-03	2.60	2.60	2.29	2.40	+4.348%	5	847	+162.500%
2024-12-02	2.40	2.40	2.30	2.30	+2.222%	448	849	+173.913%
2024-11-29	2.25	2.25	2.25	2.25	-8.163%	10	755	+180.000%
2024-11-27	2.55	2.55	2.45	2.45	0.000%	6	755	+157.143%
2024-11-26	2.45	2.45	2.40	2.45	-10.909%	81	755	+157.143%
2024-11-25	2.78	2.78	2.75	2.75	+7.843%	4	714	+129.091%
2024-11-22	2.55	2.55	2.55	2.55	-7.609%	388	714	+147.059%
2024-11-21	2.75	2.76	2.75	2.76	-1.429%	35	689	+128.261%
2024-11-20	2.80	2.80	2.75	2.80	-9.385%	293	689	+125.000%
2024-11-19	3.09	3.09	3.09	3.09	-6.364%	3	949	+103.883%
2024-11-18	3.10	3.30	3.10	3.30	+3.125%	6	946	+90.909%
2024-11-15	3.30	3.30	3.20	3.20	0.000%	8	947	+96.875%
2024-11-14	3.20	3.20	3.20	3.20	+6.667%	201	946	+96.875%
2024-11-12	3.00	3.00	3.00	3.00	-14.286%	5	1,145	+110.000%
2024-11-11	3.60	3.60	3.50	3.50	-5.405%	7	1,150	+80.000%
2024-11-08	3.70	3.70	3.70	3.70	+7.246%	2	1,150	+70.270%
2024-11-06	3.25	3.45	3.25	3.45	-22.472%	3	1,149	+82.609%
2024-10-31	4.45	4.45	4.45	4.45	-27.642%	1	1,151	+41.573%
2024-10-30	6.31	6.31	6.15	6.15	-9.559%	4	1,151	+2.439%
2024-10-29	6.80	6.80	6.80	6.80	-15.000%	4	1,153	-7.353%
2024-10-15	8.00	8.00	8.00	8.00	-4.762%	5	1,149	-21.250%
2024-10-04	8.40	8.40	8.40	8.40	+2.439%	136	1,144	-25.000%
2024-09-27	8.10	8.20	8.10	8.20	+5.128%	34	1,144	-23.171%
2024-09-26	7.80	7.80	7.80	7.80	+12.230%	1	1,150	-19.231%
2024-09-19	6.95	6.95	6.95	6.95	-6.961%	4	1,151	-9.353%
2024-09-12	7.47	7.60	7.15	7.47	+13.182%	81	1,155	-15.663%
2024-09-09	6.60	6.60	6.60	6.60	+10.000%	2	1,101	-4.545%
2024-09-03	6.00	6.00	6.00	6.00	+0.840%	89	1,101	+5.000%
2024-08-28	5.95	5.95	5.95	5.95	-4.032%	5	1,012	+5.882%
2024-08-27	6.20	6.20	6.20	6.20	-18.421%	43	1,007	+1.613%
2024-08-02	7.60	7.60	7.60	7.60	+26.667%	4	964	-17.105%
2024-07-25	6.10	6.10	6.00	6.00	+3.448%	65	962	+5.000%
2024-07-16	5.80	5.80	5.80	5.80	+11.969%	1	897	+8.621%
2024-06-28	5.18	5.18	5.18	5.18	-24.928%	1	897	+21.622%
2024-06-13	6.90	6.90	6.90	6.90	+1.471%	5	896	-8.696%
2024-06-11	6.80	6.80	6.80	6.80	-5.556%	1	891	-7.353%
2024-06-10	7.00	7.20	7.00	7.20	-7.692%	12	890	-12.500%
2024-06-03	7.85	7.85	7.80	7.80	-25.000%	14	878	-19.231%
2024-05-21	10.40	10.40	10.40	10.40	-1.328%	26	878	-39.423%
2024-05-20	10.54	10.54	10.54	10.54	+12.128%	6	852	-40.228%
2024-05-14	9.40	9.40	9.40	9.40	+11.905%	2	855	-32.979%
2024-05-09	8.50	8.50	8.40	8.40	+33.333%	200	857	-25.000%
2024-04-11	6.30	6.30	6.30	6.30	+6.780%	3	657	0.000%
2024-04-10	5.70	6.00	5.70	5.90	-3.279%	43	654	+6.780%
2024-04-05	6.10	6.10	6.10	6.10	0.000%	22	627	+3.279%
2024-04-04	6.10	6.10	6.10	6.10	-10.294%	5	616	+3.279%
2024-04-01	6.80	6.80	6.80	6.80	+15.254%	3	621	-7.353%
2024-03-22	6.00	6.00	5.90	5.90	-15.835%	6	621	+6.780%
2024-03-15	7.01	7.01	7.01	7.01	+6.212%	6	619	-10.128%
2024-03-05	6.50	6.60	6.50	6.60	+3.286%	54	619	-4.545%
2024-03-04	6.39	6.39	6.39	6.39	+4.754%	1	565	-1.408%
2024-02-29	6.10	6.10	6.10	6.10	-22.785%	1	565	+3.279%
2024-02-20	7.90	7.90	7.90	7.90	+3.947%	38	565	-20.253%
2024-02-16	7.60	7.60	7.60	7.60	+2.564%	76	565	-17.105%
2024-02-14	7.30	7.45	7.30	7.41	-17.667%	7	565	-14.980%
2024-02-09	9.10	9.14	9.00	9.00	-2.597%	6	571	-30.000%
2024-02-07	9.40	9.40	9.10	9.24	+18.159%	6	569	-31.818%
2024-02-06	7.20	7.82	7.20	7.82	+4.545%	10	572	-19.437%
2024-01-29	7.48	7.48	7.48	7.48	+2.466%	1	571	-15.775%
2024-01-25	7.30	7.30	7.30	7.30	-9.877%	2	571	-13.699%
2024-01-22	8.10	8.10	8.10	8.10	-1.220%	1	569	-22.222%
2024-01-19	8.10	8.20	8.10	8.20	-11.828%	157	569	-23.171%
2023-12-26	9.30	9.30	9.30	9.30	0.000%	4	412	-32.258%
2023-12-22	9.30	9.30	9.30	9.30	+4.494%	1	407	-32.258%
2023-12-19	8.90	8.90	8.90	8.90	+4.706%	50	407	-29.213%
2023-12-15	8.50	8.50	8.50	8.50	-5.765%	104	361	-25.882%
2023-12-11	9.01	9.02	9.01	9.02	-0.879%	5	263	-30.155%
2023-12-05	9.10	9.20	9.10	9.10	-1.087%	222	268	-30.769%
2023-12-04	9.20	9.20	9.20	9.20	+1.770%	20	46	-31.522%
2023-12-01	8.90	9.04	8.90	9.04	-4.440%	4	31	-30.310%
2023-11-21	9.20	9.46	9.17	9.46	+14.945%	6	27	-33.404%
2023-11-14	8.23	8.23	8.23	8.23	+8.289%	2	21	-23.451%
2023-11-10	7.60	7.60	7.60	7.60	-2.188%	1	19	-17.105%
2023-11-08	7.80	7.80	7.77	7.77	+4.155%	2	19	-18.919%
2023-11-03	7.46	7.46	7.46	7.46	+43.186%	1	17	-15.550%
2023-10-19	5.21	5.21	5.21	5.21	-13.167%	1	15	+20.921%
2023-10-10	6.00	6.00	6.00	6.00	+24.224%	1	15	+5.000%
2023-10-09	4.77	4.83	4.74	4.83	-28.971%	12	15	+30.435%
2023-09-22	6.80	6.80	6.80	6.80	-6.465%	1	3	-7.353%
2023-09-20	7.27	7.27	7.27	7.27	+6.912%	1	2	-13.343%
2023-09-18	6.80	6.80	6.80	6.80	0.000%	1	1	-7.353%