Dark

O20250620C70
O Jun 20 2025 70.00 Call (O250620C00070000)
option OPRA

EOD

May 12, 2025

0.05000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.03	0.05	0.03	0.05	0.000%	25	872	0.000%
2025-05-02	0.05	0.05	0.05	0.05	+400.000%	2	893	0.000%
2025-04-30	0.01	0.01	0.01	0.01	-80.000%	1	894	+400.000%
2025-04-29	0.05	0.05	0.05	0.05	+66.667%	1	895	0.000%
2025-04-28	0.03	0.03	0.03	0.03	0.000%	10	896	+66.667%
2025-04-25	0.05	0.05	0.03	0.03	0.000%	58	906	+66.667%
2025-04-23	0.04	0.04	0.03	0.03	-25.000%	4	887	+66.667%
2025-04-21	0.05	0.05	0.04	0.04	+33.333%	3	887	+25.000%
2025-04-10	0.05	0.05	0.03	0.03	-40.000%	15	887	+66.667%
2025-04-09	0.05	0.05	0.05	0.05	+25.000%	2	887	0.000%
2025-04-07	0.05	0.05	0.04	0.04	+33.333%	95	889	+25.000%
2025-04-01	0.03	0.03	0.03	0.03	-40.000%	1	889	+66.667%
2025-03-31	0.05	0.05	0.05	0.05	0.000%	1	889	0.000%
2025-03-19	0.05	0.05	0.05	0.05	0.000%	10	889	0.000%
2025-03-18	0.04	0.05	0.04	0.05	-37.500%	20	879	0.000%
2025-03-17	0.08	0.08	0.08	0.08	0.000%	3	879	-37.500%
2025-03-11	0.08	0.08	0.08	0.08	-46.667%	10	882	-37.500%
2025-03-10	0.10	0.20	0.10	0.15	+150.000%	11	872	-66.667%
2025-03-05	0.05	0.06	0.05	0.06	-40.000%	11	866	-16.667%
2025-03-04	0.10	0.10	0.10	0.10	+100.000%	10	860	-50.000%
2025-02-28	0.05	0.05	0.05	0.05	-16.667%	2	869	0.000%
2025-02-27	0.10	0.10	0.06	0.06	-25.000%	2	870	-16.667%
2025-02-25	0.05	0.08	0.05	0.08	+60.000%	10	870	-37.500%
2025-02-24	0.07	0.07	0.05	0.05	-28.571%	6	870	0.000%
2025-02-21	0.05	0.07	0.05	0.07	+40.000%	200	869	-28.571%
2025-02-20	0.05	0.05	0.05	0.05	-28.571%	10	769	0.000%
2025-02-19	0.05	0.07	0.05	0.07	+40.000%	13	769	-28.571%
2025-02-18	0.05	0.05	0.05	0.05	0.000%	2	759	0.000%
2025-02-14	0.05	0.05	0.05	0.05	-66.667%	2	759	0.000%
2025-02-13	0.15	0.15	0.15	0.15	-70.000%	2	759	-66.667%
2025-02-10	0.50	0.50	0.50	0.50	+525.000%	2	759	-90.000%
2025-02-06	0.08	0.08	0.08	0.08	-55.556%	1	759	-37.500%
2025-02-03	0.18	0.18	0.18	0.18	+80.000%	6	759	-72.222%
2025-01-31	0.10	0.10	0.10	0.10	+25.000%	12	765	-50.000%
2025-01-29	0.08	0.08	0.08	0.08	-11.111%	1	765	-37.500%
2025-01-24	0.09	0.09	0.09	0.09	+80.000%	4	766	-44.444%
2025-01-23	0.05	0.05	0.05	0.05	-16.667%	6	768	0.000%
2025-01-21	0.06	0.06	0.05	0.06	0.000%	28	768	-16.667%
2025-01-17	0.06	0.06	0.06	0.06	-40.000%	4	754	-16.667%
2025-01-14	0.10	0.10	0.10	0.10	+25.000%	4	754	-50.000%
2025-01-13	0.08	0.08	0.08	0.08	-20.000%	1	754	-37.500%
2025-01-07	0.05	0.10	0.05	0.10	0.000%	97	753	-50.000%
2025-01-06	0.10	0.10	0.10	0.10	-33.333%	4	657	-50.000%
2025-01-03	0.15	0.15	0.15	0.15	+25.000%	4	657	-66.667%
2025-01-02	0.11	0.15	0.11	0.12	+20.000%	42	657	-58.333%
2024-12-31	0.10	0.10	0.10	0.10	0.000%	4	617	-50.000%
2024-12-30	0.10	0.10	0.10	0.10	-28.571%	1	617	-50.000%
2024-12-24	0.14	0.14	0.14	0.14	-30.000%	1	617	-64.286%
2024-12-20	0.20	0.20	0.20	0.20	+33.333%	30	617	-75.000%
2024-12-18	0.15	0.15	0.15	0.15	0.000%	4	613	-66.667%
2024-12-17	0.13	0.15	0.13	0.15	-11.765%	11	617	-66.667%
2024-12-16	0.17	0.17	0.17	0.17	+13.333%	2	618	-70.588%
2024-12-13	0.15	0.15	0.15	0.15	-6.250%	18	618	-66.667%
2024-12-11	0.20	0.20	0.16	0.16	+6.667%	5	613	-68.750%
2024-12-10	0.15	0.15	0.15	0.15	-6.250%	1	616	-66.667%
2024-12-06	0.16	0.16	0.16	0.16	-20.000%	40	615	-68.750%
2024-12-04	0.20	0.20	0.20	0.20	+5.263%	2	615	-75.000%
2024-12-02	0.20	0.20	0.19	0.19	-32.143%	29	615	-73.684%
2024-11-29	0.28	0.28	0.28	0.28	+12.000%	8	610	-82.143%
2024-11-27	0.29	0.29	0.25	0.25	0.000%	184	629	-80.000%
2024-11-26	0.25	0.25	0.20	0.25	+25.000%	34	629	-80.000%
2024-11-25	0.20	0.20	0.20	0.20	-28.571%	1	607	-75.000%
2024-11-22	0.28	0.28	0.28	0.28	+12.000%	2	606	-82.143%
2024-11-18	0.25	0.25	0.25	0.25	0.000%	3	605	-80.000%
2024-11-15	0.25	0.25	0.25	0.25	0.000%	2	608	-80.000%
2024-11-14	0.20	0.25	0.19	0.25	0.000%	15	608	-80.000%
2024-11-13	0.25	0.25	0.25	0.25	-16.667%	15	612	-80.000%
2024-11-12	0.30	0.30	0.30	0.30	+20.000%	1	627	-83.333%
2024-11-11	0.25	0.25	0.25	0.25	-13.793%	2	628	-80.000%
2024-11-08	0.28	0.30	0.24	0.29	-3.333%	232	626	-82.759%
2024-11-07	0.30	0.30	0.30	0.30	+25.000%	1	525	-83.333%
2024-11-06	0.32	0.32	0.16	0.24	-40.000%	69	525	-79.167%
2024-11-05	0.45	0.45	0.37	0.40	-20.000%	27	513	-87.500%
2024-11-01	0.65	0.65	0.50	0.50	-23.077%	28	530	-90.000%
2024-10-30	0.65	0.65	0.65	0.65	-10.959%	1	544	-92.308%
2024-10-29	0.73	0.73	0.73	0.73	-14.118%	1	545	-93.151%
2024-10-28	0.85	0.85	0.85	0.85	0.000%	2	545	-94.118%
2024-10-25	1.15	1.15	0.85	0.85	-29.167%	8	543	-94.118%
2024-10-24	1.25	1.35	1.20	1.20	-7.692%	4	544	-95.833%
2024-10-23	1.30	1.30	1.30	1.30	+1.563%	4	544	-96.154%
2024-10-21	1.28	1.28	1.28	1.28	-21.951%	1	540	-96.094%
2024-10-18	1.40	1.64	1.37	1.64	+32.258%	44	539	-96.951%
2024-10-17	1.24	1.24	1.24	1.24	-5.344%	2	523	-95.968%
2024-10-16	1.25	1.31	1.25	1.31	+5.645%	30	521	-96.183%
2024-10-15	0.95	1.24	0.95	1.24	+55.000%	7	495	-95.968%
2024-10-11	0.75	0.80	0.75	0.80	-5.882%	6	490	-93.750%
2024-10-07	0.85	0.85	0.85	0.85	-19.811%	1	487	-94.118%
2024-10-03	1.07	1.07	0.95	1.06	+7.071%	6	486	-95.283%
2024-10-02	1.00	1.00	0.99	0.99	-22.656%	6	484	-94.949%
2024-10-01	1.15	1.40	1.15	1.28	+2.400%	20	478	-96.094%
2024-09-30	1.20	1.25	1.19	1.25	+13.636%	35	476	-96.000%
2024-09-27	1.10	1.10	1.10	1.10	+2.804%	6	448	-95.455%
2024-09-26	1.07	1.07	1.07	1.07	+4.902%	1	445	-95.327%
2024-09-25	1.10	1.10	1.00	1.02	+3.030%	198	444	-95.098%
2024-09-24	1.00	1.06	0.99	0.99	+4.211%	15	246	-94.949%
2024-09-23	0.93	1.05	0.90	0.95	+26.667%	17	233	-94.737%
2024-09-20	0.73	0.75	0.73	0.75	+1.351%	24	231	-93.333%
2024-09-19	0.78	0.78	0.74	0.74	-42.188%	23	226	-93.243%
2024-09-17	1.28	1.28	1.28	1.28	+2.400%	1	238	-96.094%
2024-09-16	1.31	1.31	1.21	1.25	-3.846%	15	237	-96.000%
2024-09-13	1.30	1.30	1.30	1.30	+4.000%	2	234	-96.154%
2024-09-11	1.25	1.25	1.25	1.25	-3.846%	10	234	-96.000%
2024-09-09	1.30	1.30	1.30	1.30	0.000%	3	234	-96.154%
2024-09-06	1.30	1.30	1.30	1.30	-7.143%	6	234	-96.154%
2024-09-05	1.40	1.40	1.40	1.40	-7.895%	2	234	-96.429%
2024-09-04	1.52	1.52	1.52	1.52	+18.750%	10	234	-96.711%
2024-09-03	1.20	1.30	1.20	1.28	+14.286%	34	234	-96.094%
2024-08-28	1.12	1.12	1.12	1.12	+1.818%	1	211	-95.536%
2024-08-27	1.10	1.10	1.10	1.10	-4.348%	10	210	-95.455%
2024-08-26	1.04	1.15	1.04	1.15	+43.750%	5	210	-95.652%
2024-08-23	0.86	0.86	0.80	0.80	+6.667%	18	207	-93.750%
2024-08-22	0.85	0.86	0.75	0.75	-11.765%	14	198	-93.333%
2024-08-21	0.78	0.85	0.78	0.85	+13.333%	16	192	-94.118%
2024-08-20	0.75	0.75	0.75	0.75	-6.250%	50	176	-93.333%
2024-08-19	0.80	0.80	0.80	0.80	0.000%	1	126	-93.750%
2024-08-15	0.80	0.80	0.80	0.80	-27.273%	1	125	-93.750%
2024-08-09	1.08	1.10	1.08	1.10	+10.000%	6	125	-95.455%
2024-08-08	1.10	1.10	1.00	1.00	-15.254%	53	123	-95.000%
2024-08-07	1.25	1.32	1.18	1.18	+7.273%	10	90	-95.763%
2024-08-06	1.00	1.15	1.00	1.10	+10.000%	6	92	-95.455%
2024-08-05	0.85	1.00	0.85	1.00	+17.647%	5	91	-95.000%
2024-08-02	0.85	0.85	0.80	0.85	+49.123%	41	89	-94.118%
2024-08-01	0.45	0.57	0.45	0.57	+3.636%	2	92	-91.228%
2024-07-25	0.60	0.60	0.55	0.55	0.000%	2	92	-90.909%
2024-07-24	0.50	0.55	0.50	0.55	+10.000%	3	91	-90.909%
2024-07-23	0.50	0.50	0.50	0.50	-12.281%	1	89	-90.000%
2024-07-19	0.55	0.60	0.55	0.57	-18.571%	43	88	-91.228%
2024-07-18	0.65	0.70	0.65	0.70	+40.000%	13	101	-92.857%
2024-07-17	0.50	0.50	0.50	0.50	+25.000%	1	98	-90.000%
2024-07-16	0.40	0.40	0.40	0.40	0.000%	10	98	-87.500%
2024-07-12	0.40	0.40	0.37	0.40	+14.286%	32	97	-87.500%
2024-07-11	0.32	0.40	0.25	0.35	+84.211%	22	81	-85.714%
2024-07-09	0.20	0.20	0.19	0.19	-5.000%	4	67	-73.684%
2024-07-05	0.20	0.20	0.20	0.20	0.000%	8	63	-75.000%
2024-07-03	0.20	0.20	0.20	0.20	+33.333%	1	59	-75.000%
2024-06-28	0.15	0.15	0.15	0.15	-25.000%	20	59	-66.667%
2024-06-27	0.20	0.20	0.20	0.20	0.000%	1	59	-75.000%
2024-06-26	0.32	0.32	0.20	0.20	-23.077%	3	58	-75.000%
2024-06-24	0.26	0.26	0.26	0.26	-13.333%	1	56	-80.769%
2024-06-20	0.28	0.30	0.20	0.30	-14.286%	16	56	-83.333%
2024-06-18	0.35	0.35	0.35	0.35	+16.667%	4	47	-85.714%
2024-06-17	0.30	0.30	0.30	0.30	0.000%	1	47	-83.333%
2024-06-14	0.30	0.30	0.30	0.30	+7.143%	4	47	-83.333%
2024-06-13	0.28	0.28	0.28	0.28	+21.739%	1	49	-82.143%
2024-06-11	0.23	0.23	0.23	0.23	-4.167%	5	49	-78.261%
2024-06-10	0.24	0.24	0.24	0.24	-4.000%	2	44	-79.167%
2024-06-07	0.25	0.25	0.25	0.25	-21.875%	2	44	-80.000%
2024-06-06	0.32	0.32	0.32	0.32	-20.000%	5	45	-84.375%
2024-06-04	0.40	0.40	0.40	0.40	+33.333%	2	40	-87.500%
2024-06-03	0.26	0.30	0.26	0.30	+50.000%	5	38	-83.333%
2024-05-28	0.30	0.30	0.20	0.20	-20.000%	12	34	-75.000%
2024-05-24	0.25	0.25	0.25	0.25	-37.500%	2	23	-80.000%
2024-05-22	0.40	0.40	0.40	0.40	-14.894%	1	23	-87.500%
2024-05-20	0.50	0.50	0.47	0.47	-14.545%	7	23	-89.362%
2024-05-10	0.55	0.55	0.55	0.55	+10.000%	4	24	-90.909%
2024-05-09	0.50	0.50	0.50	0.50	0.000%	1	23	-90.000%
2024-05-08	0.50	0.50	0.50	0.50	-28.571%	2	22	-90.000%
2024-05-03	0.70	0.70	0.70	0.70	+11.111%	4	20	-92.857%
2024-05-02	0.63	0.63	0.63	0.63	+5.000%	1	19	-92.063%
2024-05-01	0.60	0.60	0.60	0.60	+11.111%	6	18	-91.667%
2024-04-25	0.54	0.54	0.54	0.54	-10.000%	1	12	-90.741%
2024-04-24	0.60	0.60	0.60	0.60	0.000%	12	11	-91.667%