Dark

F20250919C5.85
F Sep 19 2025 5.85 Call (F250919C00005850)
option OPRA

EOD

May 15, 2025

4.97+2.263%(+0.11)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.97	4.97	4.97	4.97	+2.263%	30	62	0.000%
2025-05-14	4.70	4.86	4.70	4.86	+4.069%	2	70	+2.263%
2025-05-13	4.73	4.73	4.67	4.67	-0.849%	2	71	+6.424%
2025-05-12	4.82	4.82	4.71	4.71	+2.838%	17	71	+5.520%
2025-05-09	4.60	4.60	4.50	4.58	-0.435%	916	75	+8.515%
2025-05-08	4.60	4.60	4.60	4.60	+3.371%	1	154	+8.043%
2025-05-06	4.45	4.45	4.45	4.45	+2.771%	15	153	+11.685%
2025-05-05	4.31	4.33	4.31	4.33	-3.778%	2	156	+14.781%
2025-05-02	4.46	4.54	4.46	4.50	+9.756%	20	156	+10.444%
2025-04-30	4.19	4.19	4.10	4.10	-3.529%	3	161	+21.220%
2025-04-25	4.25	4.25	4.25	4.25	+1.432%	2	161	+16.941%
2025-04-24	4.24	4.24	4.16	4.19	+3.457%	4	162	+18.616%
2025-04-23	4.10	4.16	4.05	4.05	+13.128%	4	162	+22.716%
2025-04-21	3.64	3.64	3.54	3.58	-6.527%	7	163	+38.827%
2025-04-17	3.83	3.83	3.83	3.83	+3.514%	10	168	+29.765%
2025-04-15	3.70	3.70	3.70	3.70	-5.128%	1	168	+34.324%
2025-04-14	3.60	3.90	3.60	3.90	+13.043%	35	167	+27.436%
2025-04-10	3.35	3.45	3.35	3.45	0.000%	9	139	+44.058%
2025-04-09	3.40	3.45	3.40	3.45	+16.554%	24	138	+44.058%
2025-04-08	3.45	3.45	2.93	2.96	-16.620%	161	143	+67.905%
2025-04-07	2.75	3.55	2.75	3.55	-7.792%	7	212	+40.000%
2025-04-04	3.60	3.85	3.60	3.85	-1.282%	20	212	+29.091%
2025-04-03	4.00	4.01	3.90	3.90	-11.765%	36	212	+27.436%
2025-04-02	4.42	4.42	4.42	4.42	+10.500%	2	179	+12.443%
2025-03-31	4.00	4.00	4.00	4.00	-6.103%	100	179	+24.250%
2025-03-27	4.28	4.28	4.25	4.26	-4.054%	8	92	+16.667%
2025-03-19	4.30	4.70	4.30	4.44	+23.333%	18	88	+11.937%
2025-03-18	3.60	3.60	3.60	3.60	-6.494%	1	83	+38.056%
2025-03-11	3.85	3.85	3.85	3.85	-7.674%	1	84	+29.091%
2025-03-10	4.24	4.35	4.17	4.17	-0.714%	6	84	+19.185%
2025-03-07	4.20	4.20	4.20	4.20	+10.526%	10	84	+18.333%
2025-03-05	3.80	3.80	3.80	3.80	-0.262%	1	79	+30.789%
2025-03-03	3.95	4.00	3.81	3.81	+2.145%	9	78	+30.446%
2025-02-27	3.70	3.73	3.70	3.73	+6.571%	3	77	+33.244%
2025-02-21	3.60	3.65	3.50	3.50	-1.408%	8	76	+42.000%
2025-02-19	3.55	3.55	3.55	3.55	0.000%	20	77	+40.000%
2025-02-18	3.60	3.60	3.55	3.55	0.000%	5	79	+40.000%