Dark

O20250620C55
O Jun 20 2025 55.00 Call (O250620C00055000)
option OPRA

EOD

May 12, 2025

1.84-24.590%(-0.60)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.80	1.90	1.45	1.84	-24.590%	239	6,257	0.000%
2025-05-09	2.06	2.51	2.00	2.44	+7.018%	92	6,249	-24.590%
2025-05-08	2.60	2.60	2.28	2.28	-13.962%	63	6,253	-19.298%
2025-05-07	2.85	2.90	2.58	2.65	+3.516%	40	6,252	-30.566%
2025-05-06	2.90	2.90	2.40	2.56	-10.175%	86	6,263	-28.125%
2025-05-05	2.90	3.12	2.82	2.85	-2.397%	23	6,235	-35.439%
2025-05-02	3.30	3.40	2.82	2.92	-7.595%	66	6,230	-36.986%
2025-05-01	3.28	3.40	3.12	3.16	-4.242%	26	6,235	-41.772%
2025-04-30	3.40	3.70	3.02	3.30	+2.167%	46	6,233	-44.242%
2025-04-29	3.25	3.40	3.16	3.23	-0.920%	53	6,245	-43.034%
2025-04-28	2.68	3.26	2.68	3.26	+8.667%	77	6,242	-43.558%
2025-04-25	2.80	3.00	2.76	3.00	-3.226%	64	6,201	-38.667%
2025-04-24	3.79	3.79	3.08	3.10	-11.429%	18	6,200	-40.645%
2025-04-23	4.10	4.10	3.50	3.50	-15.865%	98	6,199	-47.429%
2025-04-22	4.35	4.35	4.16	4.16	+22.353%	21	6,208	-55.769%
2025-04-21	4.20	4.40	3.40	3.40	-15.000%	30	6,214	-45.882%
2025-04-17	3.78	4.32	3.78	4.00	+14.286%	61	6,236	-54.000%
2025-04-16	3.30	3.93	3.30	3.50	+10.410%	36	6,236	-47.429%
2025-04-15	3.21	3.30	3.17	3.17	+1.278%	21	6,234	-41.956%
2025-04-14	2.53	3.25	2.53	3.13	+22.745%	75	6,232	-41.214%
2025-04-11	2.11	2.55	2.11	2.55	+21.429%	56	6,243	-27.843%
2025-04-10	1.68	2.20	1.60	2.10	+23.529%	115	6,247	-12.381%
2025-04-09	1.20	2.22	1.13	1.70	+25.926%	135	6,256	+8.235%
2025-04-08	1.80	2.00	1.35	1.35	-12.903%	117	6,235	+36.296%
2025-04-07	1.65	2.00	1.10	1.55	-48.333%	282	6,155	+18.710%
2025-04-04	3.40	3.40	2.83	3.00	-6.250%	64	6,144	-38.667%
2025-04-03	3.30	3.30	3.14	3.20	-7.246%	11	6,142	-42.500%
2025-04-02	3.50	3.60	3.45	3.45	+11.290%	7	6,148	-46.667%
2025-04-01	3.60	3.60	3.10	3.10	-22.500%	3	6,149	-40.645%
2025-03-31	3.00	4.00	3.00	4.00	+45.455%	18	6,150	-54.000%
2025-03-28	2.60	2.80	2.60	2.75	+9.127%	100	6,161	-33.091%
2025-03-27	2.90	2.97	2.52	2.52	-10.000%	5	6,160	-26.984%
2025-03-26	2.43	2.80	2.42	2.80	+27.273%	61	6,161	-34.286%
2025-03-25	2.65	2.65	2.20	2.20	-13.725%	9	6,153	-16.364%
2025-03-24	2.50	2.67	2.50	2.55	+1.190%	236	6,153	-27.843%
2025-03-21	2.82	2.87	2.50	2.52	-11.579%	50	6,152	-26.984%
2025-03-20	3.00	3.00	2.75	2.85	-8.065%	45	6,150	-35.439%
2025-03-19	3.10	3.19	2.97	3.10	-4.615%	10	6,120	-40.645%
2025-03-18	3.51	3.51	3.25	3.25	-7.143%	10	6,118	-43.385%
2025-03-17	3.50	3.70	3.50	3.50	+6.061%	8	6,115	-47.429%
2025-03-14	3.03	3.30	2.91	3.30	+5.769%	28	6,116	-44.242%
2025-03-13	3.30	3.30	3.00	3.12	-1.266%	24	6,117	-41.026%
2025-03-12	3.19	3.19	3.02	3.16	-15.054%	45	6,117	-41.772%
2025-03-11	4.27	4.27	3.40	3.72	-24.082%	19	6,097	-50.538%
2025-03-10	5.30	5.90	4.75	4.90	0.000%	35	6,099	-62.449%
2025-03-07	4.50	5.00	4.50	4.90	+16.667%	100	6,101	-62.449%
2025-03-06	3.82	4.20	3.71	4.20	-6.667%	10	6,120	-56.190%
2025-03-05	4.10	4.50	4.10	4.50	-4.255%	12	6,122	-59.111%
2025-03-04	4.29	4.70	4.20	4.70	+20.513%	55	6,122	-60.851%
2025-03-03	3.60	3.90	3.59	3.90	+15.385%	24	6,124	-52.821%
2025-02-28	3.32	3.40	3.20	3.38	+8.682%	138	6,138	-45.562%
2025-02-27	2.90	3.11	2.75	3.11	+11.071%	29	6,156	-40.836%
2025-02-26	2.85	3.20	2.75	2.80	+3.704%	49	6,169	-34.286%
2025-02-25	2.25	2.90	1.50	2.70	-26.027%	185	6,157	-31.852%
2025-02-24	3.34	3.80	3.34	3.65	+2.817%	58	6,180	-49.589%
2025-02-21	3.49	3.55	3.23	3.55	+16.393%	60	6,192	-48.169%
2025-02-20	2.70	3.10	2.60	3.05	+16.858%	229	6,183	-39.672%
2025-02-19	2.26	2.62	2.26	2.61	+11.064%	121	6,320	-29.502%
2025-02-18	1.80	2.35	1.80	2.35	+17.500%	41	6,314	-21.702%
2025-02-14	2.44	2.44	2.00	2.00	-7.834%	240	6,391	-8.000%
2025-02-13	2.00	2.23	2.00	2.17	+17.297%	59	6,440	-15.207%
2025-02-12	1.75	1.85	1.67	1.85	-7.035%	33	6,440	-0.541%
2025-02-11	1.81	2.05	1.76	1.99	+8.743%	53	6,429	-7.538%
2025-02-10	1.78	1.95	1.75	1.83	-3.684%	216	6,423	+0.546%
2025-02-07	1.94	1.94	1.90	1.90	-5.000%	14	6,573	-3.158%
2025-02-06	2.00	2.02	1.95	2.00	-9.091%	36	6,577	-8.000%
2025-02-05	2.19	2.20	2.17	2.20	+10.000%	15	6,577	-16.364%
2025-02-04	2.00	2.05	1.87	2.00	-8.676%	11	6,568	-8.000%
2025-02-03	1.96	2.29	1.94	2.19	+1.860%	40	6,562	-15.982%
2025-01-31	1.95	2.35	1.95	2.15	+17.486%	892	6,573	-14.419%
2025-01-30	2.26	2.26	1.83	1.83	-4.687%	136	6,973	+0.546%
2025-01-29	2.30	2.30	1.84	1.92	-16.522%	1,456	6,860	-4.167%
2025-01-28	2.68	2.81	2.25	2.30	-14.179%	63	5,407	-20.000%
2025-01-27	2.60	2.70	2.41	2.68	+28.230%	85	5,413	-31.343%
2025-01-24	1.90	2.09	1.90	2.09	+10.000%	62	5,487	-11.962%
2025-01-23	1.85	1.90	1.65	1.90	+2.703%	263	5,485	-3.158%
2025-01-22	2.46	2.46	1.77	1.85	-24.490%	2,216	5,266	-0.541%
2025-01-21	2.25	2.50	2.25	2.45	+11.364%	94	3,145	-24.898%
2025-01-17	2.19	2.38	2.19	2.20	+2.326%	3,294	1,842	-16.364%
2025-01-16	1.65	2.25	1.65	2.15	+30.303%	1,319	1,842	-14.419%
2025-01-15	2.30	2.30	1.65	1.65	-5.714%	45	1,366	+11.515%
2025-01-14	1.55	1.80	1.55	1.75	+19.048%	73	1,361	+5.143%
2025-01-13	1.25	1.47	1.25	1.47	+17.600%	31	1,310	+25.170%
2025-01-10	1.40	1.40	1.25	1.25	-18.301%	48	1,302	+47.200%
2025-01-08	1.35	1.53	1.35	1.53	-1.290%	142	1,266	+20.261%
2025-01-07	1.75	1.75	1.52	1.55	-9.357%	82	1,266	+18.710%
2025-01-06	1.85	1.85	1.60	1.71	-11.856%	43	1,226	+7.602%
2025-01-03	1.65	1.94	1.65	1.94	+15.476%	34	1,215	-5.155%
2025-01-02	1.85	1.85	1.64	1.68	-4.545%	19	1,206	+9.524%
2024-12-31	1.78	1.90	1.70	1.76	+9.317%	47	1,178	+4.545%
2024-12-30	1.65	1.65	1.45	1.61	+1.899%	47	1,178	+14.286%
2024-12-27	1.88	1.88	1.55	1.58	-8.671%	48	1,159	+16.456%
2024-12-26	1.80	1.90	1.73	1.73	-3.889%	28	1,143	+6.358%
2024-12-24	1.75	1.80	1.70	1.80	+4.046%	16	1,115	+2.222%
2024-12-23	1.74	1.85	1.65	1.73	-3.889%	54	1,115	+6.358%
2024-12-20	2.08	2.50	1.67	1.80	+10.429%	423	1,068	+2.222%
2024-12-19	1.85	2.01	1.63	1.63	-14.211%	316	1,179	+12.883%
2024-12-18	2.60	2.60	1.90	1.90	-23.387%	418	900	-3.158%
2024-12-17	2.50	2.65	2.48	2.48	-2.745%	7	581	-25.806%
2024-12-16	2.88	3.00	2.50	2.55	-13.559%	71	574	-27.843%
2024-12-13	2.69	3.00	2.69	2.95	+1.724%	32	544	-37.627%
2024-12-12	3.17	3.30	2.90	2.90	-3.333%	120	538	-36.552%
2024-12-11	3.15	3.20	3.00	3.00	-8.257%	108	540	-38.667%
2024-12-10	3.30	3.30	3.27	3.27	-3.540%	21	437	-43.731%
2024-12-06	3.55	3.55	3.39	3.39	+2.727%	20	436	-45.723%
2024-12-05	3.32	3.32	3.30	3.30	-8.333%	32	436	-44.242%
2024-12-04	3.50	3.60	3.47	3.60	+1.124%	4	406	-48.889%
2024-12-03	4.18	4.18	3.55	3.56	-5.820%	24	407	-48.315%
2024-12-02	4.30	4.52	3.75	3.78	-17.826%	24	386	-51.323%
2024-11-29	4.90	4.90	4.60	4.60	-8.000%	4	370	-60.000%
2024-11-27	4.90	5.17	4.90	5.00	+13.636%	17	353	-63.200%
2024-11-26	4.04	4.40	4.04	4.40	+4.513%	6	353	-58.182%
2024-11-25	4.50	4.50	4.20	4.21	-4.318%	5	358	-56.295%
2024-11-22	4.40	4.40	4.40	4.40	+10.000%	4	358	-58.182%
2024-11-20	4.00	4.00	4.00	4.00	-2.913%	2	356	-54.000%
2024-11-19	4.20	4.20	4.06	4.12	+13.187%	11	356	-55.340%
2024-11-18	3.80	3.80	3.64	3.64	-4.211%	3	346	-49.451%
2024-11-15	3.80	3.80	3.80	3.80	+2.703%	6	344	-51.579%
2024-11-14	3.80	3.90	3.70	3.70	-7.500%	4	341	-50.270%
2024-11-13	4.00	4.00	4.00	4.00	-9.091%	1	338	-54.000%
2024-11-12	4.40	4.40	4.40	4.40	-16.981%	1	337	-58.182%
2024-11-11	5.10	5.30	5.10	5.30	+29.268%	6	338	-65.283%
2024-11-07	4.40	4.40	4.10	4.10	-4.651%	72	337	-55.122%
2024-11-06	4.90	4.90	4.00	4.30	-19.325%	5	383	-57.209%
2024-11-05	5.20	5.33	5.20	5.33	-20.448%	5	383	-65.478%
2024-10-31	6.71	6.71	6.70	6.70	-6.944%	3	378	-72.537%
2024-10-29	7.20	7.20	7.20	7.20	-11.111%	10	375	-74.444%
2024-10-25	8.80	8.80	8.10	8.10	-14.376%	38	375	-77.284%
2024-10-24	9.46	9.46	9.46	9.46	+15.366%	1	375	-80.550%
2024-10-14	8.20	8.20	8.20	8.20	+5.263%	7	374	-77.561%
2024-10-11	7.79	7.79	7.79	7.79	-2.625%	16	374	-76.380%
2024-10-07	8.00	8.00	8.00	8.00	-5.882%	2	366	-77.000%
2024-10-04	8.50	8.50	8.50	8.50	0.000%	2	368	-78.353%
2024-09-26	8.50	8.50	8.50	8.50	+2.410%	15	369	-78.353%
2024-09-23	8.20	8.30	8.20	8.30	+18.402%	4	354	-77.831%
2024-09-19	7.01	7.01	7.01	7.01	-17.723%	3	354	-73.752%
2024-09-13	8.52	8.52	8.52	8.52	-3.620%	4	351	-78.404%
2024-09-09	8.84	8.84	8.84	8.84	-7.531%	1	353	-79.186%
2024-09-05	9.57	9.57	9.56	9.56	+9.382%	4	354	-80.753%
2024-09-03	8.74	8.74	8.74	8.74	+7.239%	1	350	-78.947%
2024-08-30	8.15	8.15	8.15	8.15	+0.617%	4	349	-77.423%
2024-08-28	8.10	8.10	8.10	8.10	-1.220%	1	349	-77.284%
2024-08-26	8.20	8.20	8.20	8.20	+9.626%	3	349	-77.561%
2024-08-23	7.48	7.48	7.48	7.48	+4.178%	4	352	-75.401%
2024-08-19	6.80	7.18	6.80	7.18	-4.267%	2	350	-74.373%
2024-08-08	7.50	7.50	7.50	7.50	-7.749%	5	350	-75.467%
2024-08-06	7.00	8.13	7.00	8.13	+22.256%	20	350	-77.368%
2024-08-05	4.10	7.00	4.10	6.65	+0.758%	20	366	-72.331%
2024-08-02	6.60	6.60	6.46	6.60	+15.789%	7	375	-72.121%
2024-07-30	5.70	5.70	5.70	5.70	+4.015%	1	379	-67.719%
2024-07-29	5.65	5.65	5.48	5.48	+7.451%	4	380	-66.423%
2024-07-23	5.10	5.10	5.10	5.10	-4.673%	4	382	-63.922%
2024-07-19	5.30	6.18	5.30	5.35	-3.604%	8	386	-65.607%
2024-07-18	5.70	6.00	5.55	5.55	+4.717%	23	383	-66.847%
2024-07-17	4.55	5.30	4.55	5.30	+21.839%	69	404	-65.283%
2024-07-16	4.20	4.35	4.20	4.35	+1.163%	21	348	-57.701%
2024-07-15	4.17	4.30	4.17	4.30	+2.381%	6	344	-57.209%
2024-07-12	4.03	4.20	3.94	4.20	+7.692%	60	348	-56.190%
2024-07-11	3.20	4.00	3.20	3.90	+32.203%	54	359	-52.821%
2024-07-10	2.80	2.95	2.72	2.95	+8.856%	9	347	-37.627%
2024-07-09	2.65	2.71	2.65	2.71	-2.518%	2	344	-32.103%
2024-07-08	2.80	2.82	2.78	2.78	+1.832%	4	344	-33.813%
2024-07-05	2.73	2.73	2.72	2.73	+4.198%	57	344	-32.601%
2024-07-02	2.62	2.62	2.62	2.62	+4.800%	1	355	-29.771%
2024-07-01	2.50	2.50	2.50	2.50	+6.838%	19	354	-26.400%
2024-06-28	2.34	2.34	2.34	2.34	-6.400%	20	373	-21.368%
2024-06-27	2.50	2.50	2.25	2.50	-1.575%	192	363	-26.400%
2024-06-26	2.60	2.61	2.54	2.54	-4.151%	33	342	-27.559%
2024-06-25	2.92	2.92	2.65	2.65	-12.252%	3	310	-30.566%
2024-06-24	2.55	3.02	2.55	3.02	+9.025%	53	309	-39.073%
2024-06-21	2.65	2.79	2.65	2.77	-6.102%	13	257	-33.574%
2024-06-17	3.25	3.25	2.85	2.95	-4.839%	101	252	-37.627%
2024-06-14	3.10	3.10	3.10	3.10	+9.929%	2	153	-40.645%
2024-06-12	2.82	2.82	2.82	2.82	+9.302%	18	152	-34.752%
2024-06-11	2.85	2.90	2.58	2.58	-11.034%	4	134	-28.682%
2024-06-10	2.90	2.90	2.90	2.90	-17.143%	2	132	-36.552%
2024-06-06	3.50	3.50	3.50	3.50	-2.778%	1	132	-47.429%
2024-06-05	3.60	3.60	3.60	3.60	-7.692%	1	131	-48.889%
2024-06-04	3.27	3.90	3.27	3.90	+26.623%	9	130	-52.821%
2024-06-03	3.06	3.20	3.06	3.08	+6.207%	11	128	-40.260%
2024-05-31	2.67	2.90	2.60	2.90	+18.367%	20	119	-36.552%
2024-05-30	2.45	2.45	2.45	2.45	+13.953%	8	110	-24.898%
2024-05-29	2.25	2.25	2.10	2.15	-5.702%	6	102	-14.419%
2024-05-28	2.53	2.54	2.28	2.28	-13.962%	5	98	-19.298%
2024-05-24	2.65	2.65	2.65	2.65	-11.667%	2	97	-30.566%
2024-05-23	3.00	3.00	3.00	3.00	-28.571%	7	94	-38.667%
2024-05-21	4.20	4.20	4.20	4.20	-2.098%	1	94	-56.190%
2024-05-20	4.29	4.29	4.29	4.29	+3.623%	1	94	-57.110%
2024-05-17	4.21	4.21	4.14	4.14	-5.479%	112	93	-55.556%
2024-05-16	4.20	4.38	4.20	4.38	+0.922%	23	39	-57.991%
2024-05-14	4.35	4.35	4.20	4.34	-4.615%	11	20	-57.604%
2024-05-13	4.55	4.55	4.55	4.55	+3.409%	2	12	-59.560%
2024-05-08	4.50	4.50	4.40	4.40	-1.786%	2	11	-58.182%
2024-05-07	4.48	4.48	4.48	4.48	-9.677%	1	10	-58.929%
2024-05-06	4.96	4.96	4.96	4.96	+4.641%	1	9	-62.903%
2024-05-03	4.74	4.74	4.74	4.74	+5.333%	2	10	-61.181%
2024-05-02	4.40	4.50	4.40	4.50	+7.143%	6	10	-59.111%
2024-05-01	4.10	4.20	4.10	4.20	-0.474%	2	4	-56.190%
2024-04-30	4.22	4.22	4.22	4.22	+2.927%	1	2	-56.398%
2024-04-26	4.10	4.10	4.10	4.10	+21.662%	2	2	-55.122%
2024-04-18	3.37	3.37	3.37	3.37	0.000%	1	1	-45.401%