Dark

O20250620P45
O Jun 20 2025 45.00 Put (O250620P00045000)
option OPRA

EOD

May 12, 2025

0.05000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.05	0.05	0.03	0.05	0.000%	9	452	0.000%
2025-05-09	0.05	0.05	0.05	0.05	0.000%	10	449	0.000%
2025-05-08	0.05	0.05	0.05	0.05	-66.667%	3	449	0.000%
2025-05-06	0.15	0.15	0.15	0.15	+50.000%	5	451	-66.667%
2025-05-01	0.13	0.13	0.10	0.10	-28.571%	2	451	-50.000%
2025-04-29	0.14	0.14	0.14	0.14	+55.556%	1	452	-64.286%
2025-04-28	0.15	0.15	0.09	0.09	0.000%	10	452	-44.444%
2025-04-24	0.09	0.09	0.09	0.09	-10.000%	1	454	-44.444%
2025-04-23	0.13	0.13	0.10	0.10	+66.667%	5	453	-50.000%
2025-04-22	0.17	0.17	0.06	0.06	-60.000%	4	451	-16.667%
2025-04-21	0.15	0.15	0.05	0.15	+7.143%	5	454	-66.667%
2025-04-17	0.14	0.14	0.14	0.14	0.000%	1	457	-64.286%
2025-04-16	0.13	0.15	0.13	0.14	-30.000%	4	457	-64.286%
2025-04-15	0.20	0.20	0.20	0.20	0.000%	1	456	-75.000%
2025-04-14	0.35	0.35	0.20	0.20	-50.000%	29	457	-75.000%
2025-04-11	0.40	0.40	0.40	0.40	-16.667%	6	479	-87.500%
2025-04-10	0.48	0.48	0.48	0.48	-14.286%	1	482	-89.583%
2025-04-09	0.85	0.95	0.40	0.56	-13.846%	14	482	-91.071%
2025-04-08	0.40	0.65	0.35	0.65	+8.333%	32	483	-92.308%
2025-04-07	0.65	0.65	0.45	0.60	+71.429%	83	483	-91.667%
2025-04-04	0.30	0.35	0.30	0.35	+52.174%	10	522	-85.714%
2025-04-03	0.23	0.23	0.23	0.23	+91.667%	1	527	-78.261%
2025-03-28	0.12	0.12	0.12	0.12	-20.000%	2	528	-58.333%
2025-03-25	0.15	0.15	0.15	0.15	-6.250%	2	527	-66.667%
2025-03-18	0.16	0.16	0.16	0.16	-33.333%	3	529	-68.750%
2025-03-13	0.24	0.24	0.24	0.24	-4.000%	2	529	-79.167%
2025-03-12	0.39	0.39	0.24	0.25	0.000%	9	529	-80.000%
2025-03-11	0.25	0.25	0.20	0.25	+25.000%	33	528	-80.000%
2025-03-10	0.20	0.20	0.12	0.20	+17.647%	523	536	-75.000%
2025-03-07	0.17	0.17	0.17	0.17	0.000%	2	910	-70.588%
2025-03-06	0.17	0.17	0.17	0.17	-10.526%	1	911	-70.588%
2025-03-05	0.19	0.19	0.19	0.19	+5.556%	1	911	-73.684%
2025-03-04	0.18	0.18	0.18	0.18	+20.000%	1	911	-72.222%
2025-03-03	0.16	0.16	0.15	0.15	-11.765%	2	911	-66.667%
2025-02-28	0.14	0.17	0.14	0.17	-10.526%	8	911	-70.588%
2025-02-27	0.19	0.19	0.19	0.19	+26.667%	1	911	-73.684%
2025-02-26	0.17	0.17	0.12	0.15	-16.667%	10	912	-66.667%
2025-02-25	0.32	0.32	0.15	0.18	-5.263%	164	893	-72.222%
2025-02-24	0.15	0.19	0.15	0.19	+5.556%	43	893	-73.684%
2025-02-21	0.15	0.18	0.15	0.18	+5.882%	4	863	-72.222%
2025-02-20	0.22	0.22	0.17	0.17	-19.048%	73	863	-70.588%
2025-02-19	0.21	0.21	0.21	0.21	-16.000%	2	926	-76.190%
2025-02-18	0.26	0.26	0.21	0.25	0.000%	9	926	-80.000%
2025-02-14	0.25	0.25	0.25	0.25	-3.846%	6	927	-80.000%
2025-02-13	0.29	0.29	0.26	0.26	-25.714%	12	927	-80.769%
2025-02-12	0.35	0.35	0.35	0.35	+9.375%	2	915	-85.714%
2025-02-11	0.32	0.32	0.32	0.32	+3.226%	1	913	-84.375%
2025-02-10	0.35	0.35	0.31	0.31	-16.216%	13	912	-83.871%
2025-02-04	0.33	0.37	0.33	0.37	+5.714%	3	899	-86.486%
2025-02-03	0.35	0.35	0.35	0.35	+12.903%	1	898	-85.714%
2025-01-31	0.31	0.31	0.31	0.31	-29.545%	10	898	-83.871%
2025-01-30	0.44	0.44	0.44	0.44	+22.222%	3	898	-88.636%
2025-01-29	0.29	0.36	0.29	0.36	+28.571%	34	898	-86.111%
2025-01-28	0.28	0.28	0.28	0.28	-3.448%	1	866	-82.143%
2025-01-27	0.29	0.29	0.29	0.29	-21.622%	1	865	-82.759%
2025-01-23	0.35	0.37	0.35	0.37	+15.625%	3	866	-86.486%
2025-01-22	0.28	0.32	0.28	0.32	+28.000%	24	863	-84.375%
2025-01-21	0.27	0.27	0.25	0.25	-26.471%	2	843	-80.000%
2025-01-16	0.40	0.40	0.34	0.34	-24.444%	3	843	-85.294%
2025-01-15	0.44	0.45	0.44	0.45	-10.000%	21	843	-88.889%
2025-01-14	0.50	0.50	0.50	0.50	-19.355%	1	824	-90.000%
2025-01-13	0.70	0.70	0.62	0.62	-11.429%	12	823	-91.935%
2025-01-10	0.69	0.70	0.69	0.70	+16.667%	6	827	-92.857%
2025-01-08	0.60	0.62	0.60	0.60	+5.263%	34	795	-91.667%
2025-01-07	0.55	0.60	0.55	0.57	+9.615%	3	795	-91.228%
2025-01-06	0.58	0.58	0.52	0.52	-5.455%	7	792	-90.385%
2025-01-03	0.55	0.55	0.55	0.55	-11.290%	2	789	-90.909%
2025-01-02	0.55	0.62	0.55	0.62	-7.463%	5	788	-91.935%
2024-12-30	0.60	0.69	0.60	0.67	+9.836%	13	783	-92.537%
2024-12-26	0.61	0.61	0.61	0.61	+1.667%	2	772	-91.803%
2024-12-24	0.60	0.64	0.60	0.60	-15.493%	8	771	-91.667%
2024-12-23	0.70	0.80	0.70	0.71	+5.970%	11	771	-92.958%
2024-12-20	0.67	0.67	0.67	0.67	-16.250%	1	765	-92.537%
2024-12-19	0.75	0.80	0.71	0.80	+37.931%	6	764	-93.750%
2024-12-18	0.50	0.58	0.50	0.58	+16.000%	9	758	-91.379%
2024-12-17	0.46	0.50	0.46	0.50	+35.135%	11	749	-90.000%
2024-12-03	0.37	0.37	0.37	0.37	-2.632%	1	748	-86.486%
2024-12-02	0.38	0.38	0.38	0.38	+8.571%	5	747	-86.842%
2024-11-29	0.31	0.35	0.31	0.35	+16.667%	8	742	-85.714%
2024-11-27	0.30	0.30	0.30	0.30	-33.333%	50	741	-83.333%
2024-11-25	0.45	0.45	0.45	0.45	0.000%	1	741	-88.889%
2024-11-20	0.45	0.45	0.45	0.45	0.000%	20	742	-88.889%
2024-11-19	0.45	0.45	0.45	0.45	+12.500%	1	762	-88.889%
2024-11-18	0.40	0.40	0.40	0.40	-27.273%	1	761	-87.500%
2024-11-15	0.55	0.55	0.54	0.55	+25.000%	18	760	-90.909%
2024-11-12	0.44	0.44	0.44	0.44	+10.000%	10	754	-88.636%
2024-11-08	0.45	0.45	0.40	0.40	-20.000%	6	744	-87.500%
2024-11-07	0.50	0.50	0.50	0.50	+8.696%	2	741	-90.000%
2024-11-05	0.46	0.46	0.46	0.46	+48.387%	1	739	-89.130%
2024-10-25	0.40	0.40	0.31	0.31	+3.333%	24	738	-83.871%
2024-10-14	0.30	0.31	0.30	0.30	-38.776%	500	728	-83.333%
2024-09-19	0.49	0.49	0.45	0.49	+22.500%	34	237	-89.796%
2024-09-03	0.43	0.45	0.40	0.40	-11.111%	5	217	-87.500%
2024-08-28	0.45	0.45	0.45	0.45	-18.182%	11	219	-88.889%
2024-08-27	0.50	0.55	0.50	0.55	+22.222%	5	225	-90.909%
2024-08-23	0.45	0.45	0.45	0.45	-43.750%	20	224	-88.889%
2024-08-05	0.86	0.86	0.80	0.80	+9.589%	8	219	-93.750%
2024-07-29	0.75	0.75	0.73	0.73	-8.750%	12	217	-93.151%
2024-07-26	0.80	0.80	0.80	0.80	+6.667%	58	216	-93.750%
2024-07-25	0.75	0.75	0.75	0.75	+2.740%	1	198	-93.333%
2024-07-23	0.75	0.75	0.73	0.73	-14.118%	200	198	-93.151%
2024-07-16	0.85	0.90	0.85	0.85	-5.556%	43	185	-94.118%
2024-07-15	0.90	0.90	0.90	0.90	-10.000%	1	220	-94.444%
2024-07-11	0.96	1.00	0.96	1.00	-16.667%	6	221	-95.000%
2024-07-09	1.20	1.20	1.20	1.20	-4.000%	5	227	-95.833%
2024-07-08	1.25	1.28	1.25	1.25	0.000%	4	222	-96.000%
2024-07-05	1.25	1.25	1.25	1.25	-12.587%	1	220	-96.000%
2024-07-01	1.45	1.45	1.43	1.43	-4.667%	3	216	-96.503%
2024-06-27	1.30	1.50	1.30	1.50	+7.143%	72	216	-96.667%
2024-06-26	1.25	1.40	1.25	1.40	+7.692%	5	146	-96.429%
2024-06-25	1.30	1.30	1.30	1.30	+18.182%	1	142	-96.154%
2024-06-24	1.25	1.25	1.10	1.10	-18.519%	21	141	-95.455%
2024-06-21	1.35	1.35	1.35	1.35	-6.897%	10	150	-96.296%
2024-06-20	1.45	1.45	1.45	1.45	+3.571%	1	145	-96.552%
2024-06-18	1.37	1.40	1.37	1.40	-4.110%	2	143	-96.429%
2024-06-17	1.46	1.46	1.46	1.46	+3.546%	1	143	-96.575%
2024-06-14	1.41	1.41	1.41	1.41	-5.369%	28	142	-96.454%
2024-06-12	1.49	1.49	1.49	1.49	-0.667%	1	128	-96.644%
2024-06-11	1.50	1.50	1.50	1.50	-6.250%	1	127	-96.667%
2024-05-31	1.60	1.60	1.60	1.60	-12.088%	100	126	-96.875%
2024-05-30	1.84	1.84	1.82	1.82	-8.081%	3	126	-97.253%
2024-05-29	1.98	1.98	1.98	1.98	+13.143%	1	124	-97.475%
2024-05-28	1.75	1.75	1.75	1.75	+1.156%	10	124	-97.143%
2024-05-23	1.50	1.73	1.50	1.73	+41.803%	31	114	-97.110%
2024-05-21	1.22	1.22	1.22	1.22	-6.154%	1	90	-95.902%
2024-05-20	1.21	1.30	1.21	1.30	+1.563%	8	89	-96.154%
2024-05-15	1.28	1.28	1.28	1.28	-8.571%	2	81	-96.094%
2024-05-14	1.35	1.40	1.35	1.40	+5.263%	7	79	-96.429%
2024-05-13	1.33	1.33	1.33	1.33	-6.993%	2	78	-96.241%
2024-05-07	1.44	1.44	1.43	1.43	-7.742%	41	76	-96.503%
2024-05-03	1.50	1.55	1.50	1.55	-15.301%	20	35	-96.774%
2024-05-01	1.83	1.83	1.83	1.83	+4.571%	1	25	-97.268%
2024-04-29	1.75	1.75	1.75	1.75	-14.634%	1	26	-97.143%
2024-04-25	2.05	2.05	2.05	2.05	+5.128%	5	25	-97.561%
2024-04-23	1.95	1.95	1.95	1.95	0.000%	20	20	-97.436%