Dark

BUD20260116C75
BUD Jan 16 2026 75.00 Call (BUD260116C00075000)
option OPRA

EOD

May 9, 2025

2.90+18.367%(+0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.90	2.90	2.90	2.90	+18.367%	4	21,333	0.000%
2025-05-06	2.45	2.45	2.45	2.45	0.000%	2	21,333	+18.367%
2025-05-05	2.40	2.45	2.40	2.45	-2.000%	103	21,333	+18.367%
2025-05-02	2.50	2.50	2.50	2.50	+19.048%	6	21,348	+16.000%
2025-04-28	2.10	2.10	2.10	2.10	-18.919%	162	21,348	+38.095%
2025-04-23	2.59	2.59	2.59	2.59	-13.667%	10	21,510	+11.969%
2025-04-22	3.00	3.00	3.00	3.00	+15.385%	501	21,500	-3.333%
2025-04-17	2.55	2.60	2.54	2.60	+10.638%	13	21,499	+11.538%
2025-04-16	2.30	2.56	2.30	2.35	+11.905%	247	21,499	+23.404%
2025-04-14	2.10	2.10	2.10	2.10	+2.439%	12	21,502	+38.095%
2025-04-11	1.91	2.05	1.91	2.05	+25.000%	4	21,514	+41.463%
2025-04-10	1.46	1.64	1.46	1.64	+13.103%	14	21,514	+76.829%
2025-04-08	1.45	1.45	1.45	1.45	-27.500%	1	21,514	+100.000%
2025-04-03	2.20	2.20	2.00	2.00	+47.059%	5	21,514	+45.000%
2025-04-01	1.36	1.36	1.36	1.36	+0.741%	20	21,516	+113.235%
2025-03-27	1.55	1.55	1.35	1.35	-12.338%	41	21,506	+114.815%
2025-03-26	1.50	1.54	1.50	1.54	-0.645%	26	21,515	+88.312%
2025-03-25	1.55	1.55	1.50	1.55	0.000%	53	21,540	+87.097%
2025-03-24	1.52	1.55	1.52	1.55	-19.689%	8	21,513	+87.097%
2025-03-21	1.93	1.93	1.93	1.93	+7.222%	4	21,508	+50.259%
2025-03-20	1.80	1.80	1.80	1.80	-15.094%	2	21,508	+61.111%
2025-03-18	2.09	2.12	2.09	2.12	+0.952%	2	21,509	+36.792%
2025-03-17	2.10	2.15	2.10	2.10	+20.000%	58	21,510	+38.095%
2025-03-13	1.75	1.75	1.75	1.75	-11.616%	56	21,409	+65.714%
2025-03-11	1.98	1.98	1.98	1.98	-5.714%	1	21,409	+46.465%
2025-03-10	2.10	2.14	2.10	2.10	+3.960%	12	21,409	+38.095%
2025-03-07	2.10	2.10	2.02	2.02	+3.590%	8	21,411	+43.564%
2025-03-06	1.85	1.95	1.85	1.95	+2.632%	5	21,411	+48.718%
2025-03-05	1.80	1.90	1.80	1.90	+15.152%	8	21,416	+52.632%
2025-03-04	1.75	1.80	1.65	1.65	-4.070%	363	21,422	+75.758%
2025-03-03	1.60	1.75	1.60	1.72	+18.621%	116	21,423	+68.605%
2025-02-28	1.45	1.45	1.45	1.45	-3.333%	10	21,419	+100.000%
2025-02-27	1.35	1.50	1.35	1.50	+25.000%	204	21,423	+93.333%
2025-02-26	1.55	1.55	1.20	1.20	+41.176%	255	21,621	+141.667%
2025-02-21	0.80	0.85	0.80	0.85	+30.769%	120	21,838	+241.176%
2025-02-19	0.65	0.65	0.65	0.65	-18.750%	450	21,898	+346.154%
2025-02-13	0.80	0.80	0.80	0.80	+23.077%	38	21,886	+262.500%
2025-02-11	0.65	0.65	0.65	0.65	0.000%	6	21,886	+346.154%
2025-02-06	0.65	0.65	0.65	0.65	+8.333%	8	21,880	+346.154%
2025-01-23	0.60	0.60	0.60	0.60	-7.692%	1	21,880	+383.333%
2025-01-22	0.65	0.65	0.65	0.65	-7.143%	1	21,880	+346.154%
2025-01-21	0.70	0.70	0.70	0.70	+22.807%	5	21,875	+314.286%
2025-01-15	0.57	0.57	0.57	0.57	-22.973%	1	21,875	+408.772%
2025-01-10	0.68	0.74	0.68	0.74	-2.632%	102	21,875	+291.892%
2025-01-03	0.82	0.82	0.75	0.76	-10.588%	924	21,825	+281.579%
2025-01-02	0.85	0.85	0.85	0.85	-2.299%	1	21,467	+241.176%
2024-12-30	0.90	0.90	0.87	0.87	-8.421%	409	21,467	+233.333%
2024-12-27	0.90	0.95	0.90	0.95	-5.000%	12	21,078	+205.263%
2024-12-26	0.90	1.00	0.90	1.00	+5.263%	410	21,072	+190.000%
2024-12-23	0.95	0.95	0.95	0.95	-6.863%	5	20,667	+205.263%
2024-12-20	1.02	1.02	1.02	1.02	+7.368%	1	20,662	+184.314%
2024-12-18	1.00	1.00	0.95	0.95	-9.524%	405	20,662	+205.263%
2024-12-17	1.05	1.05	1.05	1.05	+5.000%	2	20,257	+176.190%
2024-12-13	1.00	1.00	1.00	1.00	-12.281%	10	20,255	+190.000%
2024-12-12	1.14	1.14	1.14	1.14	+14.000%	50	20,260	+154.386%
2024-12-11	1.00	1.00	1.00	1.00	-4.762%	420	20,211	+190.000%
2024-12-10	1.07	1.07	1.05	1.05	-4.545%	2	19,791	+176.190%
2024-12-09	1.05	1.10	1.05	1.10	+10.000%	18	19,789	+163.636%
2024-12-06	1.10	1.10	1.00	1.00	-4.762%	124	19,771	+190.000%
2024-12-05	1.05	1.05	1.05	1.05	+3.960%	1	19,709	+176.190%
2024-12-04	1.00	1.01	1.00	1.01	-0.980%	404	19,708	+187.129%
2024-12-02	1.05	1.09	1.02	1.02	0.000%	405	19,304	+184.314%
2024-11-29	1.10	1.10	1.02	1.02	-8.108%	1,684	18,899	+184.314%
2024-11-27	1.11	1.11	1.11	1.11	-5.932%	4	18,057	+161.261%
2024-11-26	1.20	1.20	1.15	1.18	+2.609%	54	18,057	+145.763%
2024-11-22	1.15	1.15	1.10	1.15	-1.709%	2,560	18,004	+152.174%
2024-11-21	1.25	1.25	1.17	1.17	-6.400%	502	16,325	+147.863%
2024-11-20	1.25	1.30	1.25	1.25	-7.407%	848	16,325	+132.000%
2024-11-19	1.35	1.35	1.30	1.35	-2.878%	820	15,477	+114.815%
2024-11-15	1.40	1.40	1.39	1.39	-7.333%	802	14,657	+108.633%
2024-11-14	1.50	1.50	1.50	1.50	+15.385%	27	14,257	+93.333%
2024-11-13	1.30	1.30	1.30	1.30	0.000%	1,199	14,230	+123.077%
2024-11-12	1.45	1.50	1.30	1.30	-20.732%	1,606	13,031	+123.077%
2024-11-11	1.55	1.64	1.53	1.64	+2.500%	26	11,425	+76.829%
2024-11-08	1.70	1.70	1.55	1.60	-8.571%	4,416	11,400	+81.250%
2024-11-07	1.75	1.75	1.75	1.75	+12.903%	134	9,300	+65.714%
2024-11-06	1.70	1.75	1.45	1.55	-13.889%	4,002	9,300	+87.097%
2024-11-05	1.80	1.80	1.80	1.80	+2.857%	400	5,298	+61.111%
2024-11-04	1.90	1.90	1.75	1.75	-11.168%	601	4,898	+65.714%
2024-10-31	2.60	2.60	1.90	1.97	-35.831%	1,637	4,298	+47.208%
2024-10-29	3.07	3.07	3.07	3.07	-6.402%	1	2,861	-5.537%
2024-10-28	3.28	3.28	3.28	3.28	+5.806%	5	2,861	-11.585%
2024-10-25	3.10	3.10	3.10	3.10	-17.553%	18	2,861	-6.452%
2024-10-18	3.76	3.76	3.76	3.76	+7.429%	2	2,870	-22.872%
2024-10-07	3.50	3.50	3.50	3.50	-18.605%	1	2,870	-17.143%
2024-10-01	4.30	4.30	4.30	4.30	+34.375%	1	2,870	-32.558%
2024-09-24	3.20	3.20	3.20	3.20	+6.667%	1	2,870	-9.375%
2024-09-04	3.00	3.00	3.00	3.00	+15.385%	1	2,870	-3.333%
2024-08-30	2.65	2.65	2.60	2.60	-6.810%	402	2,670	+11.538%
2024-08-21	2.79	2.79	2.79	2.79	+7.308%	7	2,670	+3.943%
2024-08-20	2.60	2.60	2.60	2.60	0.000%	800	2,663	+11.538%
2024-08-13	2.60	2.60	2.60	2.60	-8.772%	200	1,863	+11.538%
2024-08-07	2.85	2.85	2.85	2.85	-8.065%	2	1,713	+1.754%
2024-07-17	3.10	3.10	3.10	3.10	+16.981%	1	1,713	-6.452%
2024-07-16	2.75	2.75	2.65	2.65	+1.923%	12	1,714	+9.434%
2024-06-28	2.60	2.60	2.60	2.60	-3.704%	800	1,703	+11.538%
2024-06-27	2.70	2.70	2.70	2.70	0.000%	220	1,303	+7.407%
2024-06-26	2.70	2.70	2.70	2.70	-4.594%	238	1,083	+7.407%
2024-06-21	2.85	3.05	2.82	2.83	+1.071%	44	858	+2.473%
2024-06-20	2.92	2.92	2.80	2.80	-22.222%	212	858	+3.571%
2024-06-11	3.60	3.60	3.60	3.60	-8.861%	1	658	-19.444%
2024-06-06	3.95	3.95	3.95	3.95	0.000%	1	659	-26.582%
2024-06-04	3.95	3.95	3.95	3.95	-29.464%	1	658	-26.582%
2024-05-16	5.60	5.70	5.60	5.60	+3.704%	79	659	-48.214%
2024-05-15	5.40	5.40	5.40	5.40	+25.581%	75	658	-46.296%
2024-05-09	4.30	4.30	4.30	4.30	+48.789%	2	658	-32.558%
2024-04-15	2.89	2.89	2.89	2.89	-9.688%	1	656	+0.346%
2024-04-03	3.20	3.20	3.20	3.20	-3.030%	2	657	-9.375%
2024-03-18	3.30	3.30	3.30	3.30	-32.653%	6	657	-12.121%
2024-03-13	4.90	4.90	4.90	4.90	+11.872%	1	653	-40.816%
2024-03-11	4.38	4.38	4.38	4.38	+30.746%	1	653	-33.790%
2024-03-05	3.35	3.35	3.35	3.35	-1.471%	1	653	-13.433%
2024-03-01	3.40	3.40	3.40	3.40	-0.875%	10	653	-14.706%
2024-02-29	3.40	3.49	3.10	3.43	-14.464%	459	653	-15.452%
2024-02-28	4.01	4.01	4.01	4.01	-24.340%	1	196	-27.681%
2024-02-08	5.42	5.42	5.30	5.30	+39.474%	3	195	-45.283%
2024-02-05	3.80	3.80	3.80	3.80	-5.000%	1	193	-23.684%
2024-01-30	4.00	4.00	4.00	4.00	0.000%	1	192	-27.500%
2024-01-29	4.00	4.00	4.00	4.00	-1.235%	54	191	-27.500%
2024-01-25	4.05	4.05	4.05	4.05	-5.814%	135	137	-28.395%
2024-01-22	4.30	4.30	4.30	4.30	+2.381%	1	4	-32.558%
2024-01-19	4.20	4.20	4.20	4.20	-2.326%	1	3	-30.952%
2024-01-18	4.30	4.30	4.30	4.30	-25.862%	1	3	-32.558%
2024-01-08	5.80	5.80	5.80	5.80	+7.407%	1	3	-50.000%
2023-12-29	5.40	5.40	5.40	5.40	+1.887%	1	2	-46.296%
2023-12-26	5.30	5.30	5.30	5.30	+10.417%	1	2	-45.283%
2023-12-18	4.80	4.80	4.80	4.80	+33.333%	1	2	-39.583%
2023-10-25	3.60	3.60	3.60	3.60	+4.956%	1	1	-19.444%
2023-10-23	3.43	3.43	3.43	3.43	+3.003%	2	2	-15.452%
2023-09-12	3.33	3.33	3.33	3.33	0.000%	2	2	-12.913%