Dark

F20250919P8.85
F Sep 19 2025 8.85 Put (F250919P00008850)
option OPRA

EOD

May 15, 2025

0.2100-4.545%(-0.0100)483

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.25	0.25	0.20	0.21	-4.545%	483	72,020	0.000%
2025-05-14	0.24	0.24	0.20	0.22	0.000%	256	72,090	-4.545%
2025-05-13	0.24	0.25	0.21	0.22	-12.000%	111	72,045	-4.545%
2025-05-12	0.25	0.25	0.22	0.25	-21.875%	102	72,093	-16.000%
2025-05-09	0.32	0.34	0.30	0.32	-3.030%	216	72,104	-34.375%
2025-05-08	0.33	0.36	0.33	0.33	-15.385%	48	72,072	-36.364%
2025-05-07	0.33	0.40	0.33	0.39	+18.182%	61	72,072	-46.154%
2025-05-06	0.41	0.41	0.30	0.33	-28.261%	669	72,023	-36.364%
2025-05-05	0.40	0.46	0.40	0.46	+12.195%	690	72,269	-54.348%
2025-05-02	0.40	0.42	0.38	0.41	-8.889%	10,816	72,367	-48.780%
2025-05-01	0.48	0.50	0.42	0.45	-22.414%	131	72,005	-53.333%
2025-04-30	0.56	0.58	0.53	0.58	+18.367%	49	71,939	-63.793%
2025-04-29	0.51	0.52	0.49	0.49	-3.922%	23,633	71,944	-57.143%
2025-04-28	0.49	0.53	0.47	0.51	-1.923%	807	48,431	-58.824%
2025-04-25	0.53	0.53	0.50	0.52	+1.961%	2,408	48,338	-59.615%
2025-04-24	0.53	0.55	0.51	0.51	-17.742%	1,159	48,175	-58.824%
2025-04-23	0.60	0.62	0.56	0.62	-7.463%	792	49,095	-66.129%
2025-04-22	0.70	0.70	0.64	0.67	-14.103%	1,452	49,583	-68.657%
2025-04-21	0.70	0.79	0.69	0.78	+16.418%	140	48,588	-73.077%
2025-04-17	0.78	0.78	0.67	0.67	-21.176%	1,533	48,031	-68.657%
2025-04-16	0.74	0.85	0.72	0.85	+11.842%	2,063	48,031	-75.294%
2025-04-15	0.74	0.78	0.72	0.76	+11.765%	146	46,025	-72.368%
2025-04-14	0.83	0.86	0.68	0.68	-20.930%	677	45,906	-69.118%
2025-04-11	1.08	1.08	0.84	0.86	-14.851%	2,740	45,528	-75.581%
2025-04-10	0.78	1.09	0.78	1.01	+34.667%	755	44,746	-79.208%
2025-04-09	1.25	1.29	0.68	0.75	-38.525%	365	44,216	-72.000%
2025-04-08	0.80	1.26	0.80	1.22	+38.636%	341	44,289	-82.787%
2025-04-07	0.93	1.06	0.80	0.88	+10.000%	602	44,427	-76.136%
2025-04-04	0.89	0.89	0.70	0.80	+12.676%	1,030	44,566	-73.750%
2025-04-03	0.50	0.71	0.50	0.71	+47.917%	517	44,430	-70.423%
2025-04-02	0.51	0.51	0.45	0.48	-15.789%	924	44,363	-56.250%
2025-04-01	0.50	0.58	0.50	0.57	+14.000%	18	44,017	-63.158%
2025-03-31	0.65	0.65	0.48	0.50	-16.667%	9,353	44,013	-58.000%
2025-03-28	0.53	0.63	0.50	0.60	+20.000%	6,924	37,166	-65.000%
2025-03-27	0.47	0.51	0.46	0.50	+19.048%	421	36,436	-58.000%
2025-03-26	0.38	0.43	0.38	0.42	0.000%	17	36,408	-50.000%
2025-03-25	0.40	0.42	0.40	0.42	0.000%	66	36,393	-50.000%
2025-03-24	0.44	0.44	0.41	0.42	-10.638%	572	36,353	-50.000%
2025-03-21	0.52	0.52	0.47	0.47	-4.082%	198	36,495	-55.319%
2025-03-20	0.49	0.50	0.48	0.49	+6.522%	101	36,467	-57.143%
2025-03-19	0.50	0.50	0.44	0.46	-9.804%	6,802	36,388	-54.348%
2025-03-18	0.51	0.53	0.50	0.51	-1.923%	127	32,549	-58.824%
2025-03-17	0.57	0.59	0.50	0.52	-11.864%	10,405	32,519	-59.615%
2025-03-14	0.65	0.65	0.58	0.59	-10.606%	182	22,504	-64.407%
2025-03-13	0.64	0.67	0.55	0.66	+3.125%	2,946	20,228	-68.182%
2025-03-12	0.70	0.70	0.64	0.64	+4.918%	268	20,228	-67.188%
2025-03-11	0.66	0.71	0.61	0.61	+8.929%	342	19,976	-65.574%
2025-03-10	0.52	0.59	0.50	0.56	0.000%	236	19,960	-62.500%
2025-03-07	0.59	0.60	0.54	0.56	-12.500%	128	19,981	-62.500%
2025-03-06	0.68	0.69	0.63	0.64	+4.918%	143	19,926	-67.188%
2025-03-05	0.75	0.75	0.60	0.61	-21.795%	62	19,961	-65.574%
2025-03-04	0.79	0.83	0.74	0.78	+13.043%	3,164	19,976	-73.077%
2025-03-03	0.58	0.69	0.52	0.69	+11.290%	103	17,632	-69.565%
2025-02-28	0.63	0.67	0.56	0.62	-11.429%	468	17,556	-66.129%
2025-02-27	0.61	0.70	0.61	0.70	+11.111%	24	17,455	-70.000%
2025-02-26	0.60	0.63	0.57	0.63	-1.563%	842	17,450	-66.667%
2025-02-25	0.64	0.65	0.62	0.64	-1.538%	2,945	16,812	-67.188%
2025-02-24	0.71	0.71	0.65	0.65	-5.797%	1,665	13,913	-67.692%
2025-02-21	0.66	0.72	0.66	0.69	+6.154%	3,164	13,032	-69.565%
2025-02-20	0.68	0.69	0.65	0.65	0.000%	205	13,003	-67.692%
2025-02-19	0.71	0.71	0.65	0.65	-4.412%	402	12,987	-67.692%
2025-02-18	0.76	0.76	0.68	0.68	0.000%	227	12,659	-69.118%