Dark

F20260116C11.67
F Jan 16 2026 11.67 Call (F260116C00011670)
option OPRA

EOD

May 15, 2025

0.7200+4.348%(+0.0300)879

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.67	0.74	0.66	0.72	+4.348%	879	82,111	0.000%
2025-05-14	0.63	0.70	0.62	0.69	+2.985%	993	82,393	+4.348%
2025-05-13	0.63	0.67	0.61	0.67	+4.688%	496	83,210	+7.463%
2025-05-12	0.66	0.75	0.62	0.64	+8.475%	698	83,197	+12.500%
2025-05-09	0.57	0.60	0.57	0.59	+5.357%	372	83,700	+22.034%
2025-05-08	0.60	0.60	0.54	0.56	+9.804%	216	83,772	+28.571%
2025-05-07	0.64	0.64	0.51	0.51	-19.048%	165	83,727	+41.176%
2025-05-06	0.57	0.69	0.57	0.63	+6.780%	3,723	83,753	+14.286%
2025-05-05	0.60	0.60	0.53	0.59	+1.724%	3,188	81,808	+22.034%
2025-05-02	0.62	0.63	0.58	0.58	-1.695%	1,122	79,997	+24.138%
2025-05-01	0.57	0.62	0.55	0.59	+11.321%	319	80,093	+22.034%
2025-04-30	0.59	0.59	0.51	0.53	-11.667%	106	80,231	+35.849%
2025-04-29	0.53	0.61	0.52	0.60	+11.111%	159	80,237	+20.000%
2025-04-28	0.56	0.57	0.52	0.54	0.000%	153	80,233	+33.333%
2025-04-25	0.55	0.57	0.54	0.54	-3.571%	130	80,142	+33.333%
2025-04-24	0.51	0.57	0.51	0.56	+9.804%	418	80,122	+28.571%
2025-04-23	0.50	0.56	0.49	0.51	+8.511%	149	80,365	+41.176%
2025-04-22	0.47	0.50	0.45	0.47	+11.905%	7,139	80,464	+53.191%
2025-04-21	0.48	0.49	0.39	0.42	-10.638%	4,076	82,508	+71.429%
2025-04-17	0.43	0.48	0.43	0.47	+11.905%	218	86,056	+53.191%
2025-04-16	0.42	0.50	0.40	0.42	+2.439%	96	86,056	+71.429%
2025-04-15	0.58	0.58	0.39	0.41	-25.455%	90	86,050	+75.610%
2025-04-14	0.42	0.55	0.38	0.55	+27.907%	9,399	84,853	+30.909%
2025-04-11	0.37	0.45	0.37	0.43	+16.216%	364	78,727	+67.442%
2025-04-10	0.39	0.40	0.33	0.37	-15.909%	668	78,684	+94.595%
2025-04-09	0.37	0.47	0.30	0.44	+33.333%	2,752	78,560	+63.636%
2025-04-08	0.50	0.50	0.31	0.33	-31.250%	978	77,583	+118.182%
2025-04-07	0.51	0.56	0.41	0.48	-12.727%	3,620	76,897	+50.000%
2025-04-04	0.46	0.60	0.42	0.55	+14.583%	4,574	75,767	+30.909%
2025-04-03	0.60	0.66	0.48	0.48	-21.311%	426	76,743	+50.000%
2025-04-02	0.56	0.66	0.56	0.61	+10.909%	566	76,453	+18.033%
2025-04-01	0.61	0.64	0.53	0.55	-1.786%	417	76,661	+30.909%
2025-03-31	0.48	0.60	0.48	0.56	+14.286%	348	76,374	+28.571%
2025-03-28	0.50	0.50	0.43	0.49	-5.769%	944	76,532	+46.939%
2025-03-27	0.63	0.63	0.48	0.52	-21.212%	9,016	76,540	+38.462%
2025-03-26	0.65	0.68	0.59	0.66	+3.125%	299	68,602	+9.091%
2025-03-25	0.64	0.64	0.58	0.64	+3.226%	519	68,512	+12.500%
2025-03-24	0.56	0.62	0.56	0.62	+8.772%	384	68,511	+16.129%
2025-03-21	0.55	0.57	0.54	0.57	0.000%	3,676	68,450	+26.316%
2025-03-20	0.61	0.61	0.56	0.57	-12.308%	162	67,844	+26.316%
2025-03-19	0.56	0.66	0.56	0.65	+14.035%	8,992	67,845	+10.769%
2025-03-18	0.57	0.60	0.54	0.57	+1.786%	4,007	59,835	+26.316%
2025-03-17	0.53	0.58	0.53	0.56	+7.692%	2,087	56,734	+28.571%
2025-03-14	0.51	0.54	0.50	0.52	+8.333%	1,508	54,904	+38.462%
2025-03-13	0.50	0.60	0.48	0.48	-4.000%	857	54,468	+50.000%
2025-03-12	0.56	0.56	0.47	0.50	-10.714%	298	54,468	+44.000%
2025-03-11	0.63	0.63	0.50	0.56	-5.085%	325	54,438	+28.571%
2025-03-10	0.60	0.69	0.58	0.59	0.000%	519	54,424	+22.034%
2025-03-07	0.48	0.61	0.48	0.59	+18.000%	1,586	54,550	+22.034%
2025-03-06	0.47	0.53	0.45	0.50	+2.041%	725	54,388	+44.000%
2025-03-05	0.40	0.50	0.40	0.49	+32.432%	321	54,375	+46.939%
2025-03-04	0.38	0.40	0.36	0.37	-13.953%	1,485	54,172	+94.595%
2025-03-03	0.52	0.55	0.42	0.43	-6.522%	326	53,265	+67.442%
2025-02-28	0.41	0.50	0.41	0.46	+12.195%	1,694	53,020	+56.522%
2025-02-27	0.41	0.48	0.41	0.41	-8.889%	6,003	52,327	+75.610%
2025-02-26	0.43	0.47	0.43	0.45	+12.500%	2,532	46,504	+60.000%
2025-02-25	0.41	0.44	0.39	0.40	-2.439%	801	46,356	+80.000%
2025-02-24	0.41	0.42	0.38	0.41	0.000%	1,021	46,476	+75.610%
2025-02-21	0.43	0.44	0.38	0.41	-4.651%	922	45,641	+75.610%
2025-02-20	0.41	0.43	0.40	0.43	+4.878%	369	45,461	+67.442%
2025-02-19	0.45	0.46	0.41	0.41	-4.651%	331	45,496	+75.610%
2025-02-18	0.42	0.43	0.40	0.43	0.000%	226	45,292	+67.442%