Dark

O20250620P50
O Jun 20 2025 50.00 Put (O250620P00050000)
option OPRA

EOD

May 12, 2025

0.1100-8.333%(-0.0100)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.17	0.20	0.10	0.11	-8.333%	111	2,129	0.000%
2025-05-09	0.15	0.16	0.11	0.12	-33.333%	94	2,178	-8.333%
2025-05-08	0.15	0.18	0.15	0.18	+20.000%	8	2,154	-38.889%
2025-05-07	0.20	0.20	0.15	0.15	-21.053%	10	2,158	-26.667%
2025-05-06	0.16	0.20	0.16	0.19	-5.000%	18	2,155	-42.105%
2025-05-05	0.24	0.24	0.17	0.20	0.000%	5	2,162	-45.000%
2025-05-02	0.22	0.22	0.20	0.20	-4.762%	44	2,159	-45.000%
2025-05-01	0.21	0.24	0.20	0.21	-12.500%	15	2,154	-47.619%
2025-04-30	0.28	0.30	0.24	0.24	-20.000%	4	2,158	-54.167%
2025-04-29	0.25	0.30	0.25	0.30	+25.000%	67	2,155	-63.333%
2025-04-28	0.30	0.32	0.24	0.24	-20.000%	50	2,100	-54.167%
2025-04-25	0.16	0.33	0.16	0.30	-11.765%	32	2,092	-63.333%
2025-04-24	0.40	0.40	0.25	0.34	+25.926%	18	2,091	-67.647%
2025-04-23	0.20	0.30	0.20	0.27	+12.500%	8	2,092	-59.259%
2025-04-22	0.25	0.27	0.20	0.24	-27.273%	73	2,096	-54.167%
2025-04-21	0.27	0.35	0.27	0.33	+17.857%	17	2,067	-66.667%
2025-04-17	0.31	0.31	0.26	0.28	-44.000%	35	2,086	-60.714%
2025-04-16	0.40	0.50	0.35	0.50	+19.048%	83	2,086	-78.000%
2025-04-15	0.55	0.55	0.30	0.42	-30.000%	13	2,035	-73.810%
2025-04-14	0.69	0.69	0.51	0.60	-36.170%	81	2,036	-81.667%
2025-04-11	1.30	1.31	0.94	0.94	-27.692%	332	2,051	-88.298%
2025-04-10	1.00	1.55	0.90	1.30	+11.111%	67	1,924	-91.538%
2025-04-09	2.01	2.15	1.05	1.17	-40.000%	277	1,906	-90.598%
2025-04-08	1.03	2.05	1.02	1.95	+20.370%	157	1,745	-94.359%
2025-04-07	1.60	1.83	1.35	1.62	+70.526%	167	1,688	-93.210%
2025-04-04	0.55	0.95	0.55	0.95	+90.000%	686	1,650	-88.421%
2025-04-03	0.43	0.50	0.43	0.50	+56.250%	11	1,679	-78.000%
2025-04-02	0.30	0.34	0.30	0.32	-17.949%	112	1,676	-65.625%
2025-04-01	0.35	0.39	0.35	0.39	+30.000%	12	1,676	-71.795%
2025-03-31	0.37	0.37	0.30	0.30	-25.000%	26	1,677	-63.333%
2025-03-28	0.40	0.40	0.37	0.40	+8.108%	66	1,686	-72.500%
2025-03-27	0.40	0.40	0.35	0.37	-2.632%	7	1,685	-70.270%
2025-03-26	0.42	0.42	0.38	0.38	-13.636%	5	1,689	-71.053%
2025-03-25	0.40	0.44	0.36	0.44	+10.000%	18	1,686	-75.000%
2025-03-24	0.46	0.46	0.37	0.40	-11.111%	60	1,676	-72.500%
2025-03-21	0.50	0.57	0.45	0.45	-10.000%	48	1,628	-75.556%
2025-03-20	0.50	0.53	0.50	0.50	0.000%	7	1,608	-78.000%
2025-03-19	0.50	0.53	0.46	0.50	+11.111%	13	1,610	-78.000%
2025-03-18	0.52	0.53	0.45	0.45	-4.255%	11	1,602	-75.556%
2025-03-17	0.58	0.58	0.46	0.47	-21.667%	28	1,601	-76.596%
2025-03-14	0.71	0.71	0.60	0.60	-20.000%	20	1,587	-81.667%
2025-03-13	0.55	0.75	0.55	0.75	+8.696%	7	1,580	-85.333%
2025-03-12	0.74	0.77	0.69	0.69	-10.390%	10	1,580	-84.058%
2025-03-11	0.54	0.83	0.54	0.77	+40.000%	24	1,575	-85.714%
2025-03-10	0.40	0.55	0.36	0.55	+27.907%	44	1,565	-80.000%
2025-03-07	0.45	0.46	0.42	0.43	-18.868%	76	1,564	-74.419%
2025-03-06	0.46	0.55	0.46	0.53	+17.778%	111	1,532	-79.245%
2025-03-05	0.55	0.55	0.42	0.45	+4.651%	43	1,427	-75.556%
2025-03-04	0.45	0.49	0.43	0.43	-8.511%	30	1,451	-74.419%
2025-03-03	0.45	0.47	0.45	0.47	-6.000%	6	1,474	-76.596%
2025-02-28	0.50	0.58	0.50	0.50	-9.091%	10	1,476	-78.000%
2025-02-27	0.51	0.55	0.51	0.55	-11.290%	12	1,476	-80.000%
2025-02-26	0.50	0.62	0.50	0.62	+14.815%	61	1,474	-82.258%
2025-02-25	0.85	0.85	0.53	0.54	+10.204%	59	1,533	-79.630%
2025-02-24	0.53	0.57	0.47	0.49	-7.547%	37	1,502	-77.551%
2025-02-21	0.50	0.56	0.50	0.53	-3.636%	78	1,535	-79.245%
2025-02-20	0.61	0.65	0.55	0.55	-14.063%	53	1,535	-80.000%
2025-02-19	0.71	0.75	0.64	0.64	-13.514%	19	1,555	-82.813%
2025-02-18	0.90	0.90	0.73	0.74	-12.941%	53	1,552	-85.135%
2025-02-14	0.83	0.85	0.75	0.85	+3.659%	80	1,521	-87.059%
2025-02-13	0.99	0.99	0.82	0.82	-20.388%	13	1,519	-86.585%
2025-02-12	1.15	1.15	1.01	1.03	+8.421%	18	1,519	-89.320%
2025-02-11	1.00	1.05	0.93	0.95	-8.654%	17	1,505	-88.421%
2025-02-10	1.10	1.12	1.04	1.04	-2.804%	11	1,493	-89.423%
2025-02-07	1.04	1.07	1.00	1.07	+4.902%	66	1,491	-89.720%
2025-02-06	0.95	1.02	0.95	1.02	+5.155%	8	1,488	-89.216%
2025-02-05	1.03	1.03	0.95	0.97	-9.346%	8	1,482	-88.660%
2025-02-04	1.07	1.09	1.07	1.07	+4.902%	7	1,482	-89.720%
2025-02-03	1.15	1.20	0.91	1.02	+2.000%	25	1,477	-89.216%
2025-01-31	0.95	1.00	0.91	1.00	-16.667%	134	1,462	-89.000%
2025-01-30	1.16	1.20	1.16	1.20	+8.108%	15	1,404	-90.833%
2025-01-29	0.95	1.16	0.95	1.11	+16.842%	57	1,391	-90.090%
2025-01-28	0.75	0.95	0.75	0.95	+26.667%	17	1,375	-88.421%
2025-01-27	0.83	0.86	0.75	0.75	-22.680%	36	1,363	-85.333%
2025-01-24	1.11	1.11	0.97	0.97	-8.491%	140	1,374	-88.660%
2025-01-23	1.10	1.17	1.06	1.06	0.000%	33	1,352	-89.623%
2025-01-22	0.95	1.06	0.95	1.06	+30.864%	60	1,323	-89.623%
2025-01-21	0.97	0.97	0.75	0.81	-15.625%	165	1,269	-86.420%
2025-01-17	1.01	1.01	0.90	0.96	-8.571%	46	1,231	-88.542%
2025-01-16	1.27	1.27	1.03	1.05	-19.231%	59	1,231	-89.524%
2025-01-15	1.28	1.37	1.24	1.30	-11.565%	135	1,205	-91.538%
2025-01-14	1.69	1.69	1.47	1.47	-22.632%	141	1,233	-92.517%
2025-01-13	1.90	2.00	1.85	1.90	-5.000%	53	1,286	-94.211%
2025-01-10	1.85	2.04	1.85	2.00	+14.286%	678	1,275	-94.500%
2025-01-08	1.82	1.90	1.75	1.75	+6.061%	161	1,056	-93.714%
2025-01-07	1.50	1.65	1.50	1.65	+8.553%	23	1,056	-93.333%
2025-01-06	1.38	1.60	1.38	1.52	+1.333%	12	1,023	-92.763%
2025-01-03	1.58	1.58	1.50	1.50	-16.667%	114	1,023	-92.667%
2025-01-02	1.57	1.80	1.18	1.80	+9.091%	26	998	-93.889%
2024-12-31	1.63	1.65	1.63	1.65	-10.811%	2	992	-93.333%
2024-12-30	1.90	1.90	1.85	1.85	0.000%	53	992	-94.054%
2024-12-27	1.58	1.85	1.58	1.85	+13.497%	8	979	-94.054%
2024-12-26	1.60	1.64	1.60	1.63	-1.212%	227	976	-93.252%
2024-12-24	1.70	1.70	1.65	1.65	-7.821%	92	724	-93.333%
2024-12-23	1.93	1.93	1.79	1.79	+0.562%	45	724	-93.855%
2024-12-20	2.03	2.03	1.71	1.78	-16.432%	16	680	-93.820%
2024-12-19	1.65	2.18	1.65	2.13	+26.786%	80	669	-94.836%
2024-12-18	1.25	1.68	1.25	1.68	+34.400%	86	591	-93.452%
2024-12-17	1.35	1.39	1.20	1.25	-3.846%	25	509	-91.200%
2024-12-16	1.10	1.30	1.10	1.30	+13.043%	34	484	-91.538%
2024-12-13	1.20	1.20	1.15	1.15	+1.770%	20	475	-90.435%
2024-12-12	1.15	1.15	1.12	1.13	+2.727%	15	474	-90.265%
2024-12-11	1.10	1.15	1.05	1.10	+10.000%	15	463	-90.000%
2024-12-10	1.00	1.01	0.97	1.00	+5.263%	5	457	-89.000%
2024-12-09	0.95	0.95	0.95	0.95	0.000%	1	456	-88.421%
2024-12-06	0.91	0.95	0.91	0.95	-5.000%	4	455	-88.421%
2024-12-05	1.00	1.05	0.99	1.00	+4.167%	36	454	-89.000%
2024-12-04	0.97	1.09	0.95	0.96	-4.000%	16	425	-88.542%
2024-12-03	1.05	1.05	1.00	1.00	+11.111%	4	414	-89.000%
2024-12-02	0.90	0.95	0.90	0.90	+16.883%	215	414	-87.778%
2024-11-29	0.80	0.80	0.75	0.77	+2.667%	72	203	-85.714%
2024-11-27	0.71	0.80	0.71	0.75	-11.765%	8	171	-85.333%
2024-11-22	0.85	0.85	0.85	0.85	-15.000%	4	171	-87.059%
2024-11-20	1.00	1.00	1.00	1.00	-2.913%	12	170	-89.000%
2024-11-19	1.00	1.03	1.00	1.03	+0.980%	2	158	-89.320%
2024-11-18	1.02	1.02	1.02	1.02	-8.929%	1	159	-89.216%
2024-11-15	1.15	1.15	1.12	1.12	-8.943%	6	160	-90.179%
2024-11-14	1.10	1.23	1.10	1.23	+16.038%	5	157	-91.057%
2024-11-12	1.05	1.06	1.05	1.06	+11.579%	8	155	-89.623%
2024-11-11	0.91	0.95	0.89	0.95	-5.941%	25	152	-88.421%
2024-11-08	1.05	1.05	1.01	1.01	-15.833%	22	135	-89.109%
2024-11-07	1.20	1.20	1.13	1.20	-11.111%	7	124	-90.833%
2024-11-06	1.00	1.36	1.00	1.35	+39.175%	28	119	-91.852%
2024-11-05	1.02	1.02	0.95	0.97	+14.118%	6	127	-88.660%
2024-11-01	0.85	0.85	0.85	0.85	0.000%	2	121	-87.059%
2024-10-31	0.85	0.85	0.85	0.85	+8.974%	30	120	-87.059%
2024-10-29	0.78	0.78	0.78	0.78	+11.429%	4	135	-85.897%
2024-10-25	0.67	0.70	0.67	0.70	+20.690%	4	131	-84.286%
2024-10-22	0.58	0.58	0.58	0.58	+3.571%	1	130	-81.034%
2024-10-17	0.60	0.60	0.56	0.56	-6.667%	4	130	-80.357%
2024-10-15	0.60	0.60	0.60	0.60	-17.808%	1	134	-81.667%
2024-10-11	0.73	0.73	0.73	0.73	0.000%	2	135	-84.932%
2024-10-10	0.73	0.73	0.73	0.73	-2.667%	4	136	-84.932%
2024-10-09	0.75	0.75	0.75	0.75	0.000%	1	132	-85.333%
2024-10-07	0.75	0.75	0.75	0.75	0.000%	1	133	-85.333%
2024-10-04	0.75	0.75	0.75	0.75	+1.351%	2	132	-85.333%
2024-10-03	0.74	0.74	0.74	0.74	-1.333%	1	131	-85.135%
2024-10-02	0.75	0.75	0.75	0.75	+7.143%	1	130	-85.333%
2024-09-27	0.70	0.70	0.70	0.70	0.000%	4	130	-84.286%
2024-09-26	0.70	0.70	0.70	0.70	0.000%	1	132	-84.286%
2024-09-25	0.70	0.70	0.70	0.70	+2.941%	1	131	-84.286%
2024-09-24	0.68	0.68	0.68	0.68	-24.444%	3	130	-83.824%
2024-09-19	0.90	0.90	0.90	0.90	+15.385%	1	133	-87.778%
2024-09-16	0.78	0.78	0.78	0.78	-8.235%	11	132	-85.897%
2024-09-12	0.85	0.85	0.85	0.85	-8.602%	1	123	-87.059%
2024-09-10	0.93	0.93	0.93	0.93	+13.415%	1	122	-88.172%
2024-09-03	0.82	0.82	0.82	0.82	-3.529%	1	122	-86.585%
2024-08-27	0.95	0.95	0.85	0.85	-9.574%	25	121	-87.059%
2024-08-23	0.98	0.98	0.94	0.94	-8.738%	6	110	-88.298%
2024-08-22	1.03	1.03	1.03	1.03	+6.186%	10	112	-89.320%
2024-08-21	0.97	0.97	0.97	0.97	+1.042%	1	122	-88.660%
2024-08-20	0.96	0.96	0.96	0.96	+6.667%	20	121	-88.542%
2024-08-19	0.90	0.90	0.90	0.90	-14.286%	1	117	-87.778%
2024-08-16	1.05	1.05	1.05	1.05	-4.545%	8	118	-89.524%
2024-08-15	1.05	1.10	1.05	1.10	-7.563%	14	114	-90.000%
2024-08-09	1.15	1.19	1.15	1.19	+8.182%	6	107	-90.756%
2024-08-06	1.15	1.15	1.10	1.10	-18.519%	3	105	-90.000%
2024-08-05	1.58	1.58	1.35	1.35	-12.903%	8	108	-91.852%
2024-08-02	1.37	1.55	1.37	1.55	+3.333%	4	106	-92.903%
2024-08-01	1.50	1.50	1.50	1.50	-5.660%	5	107	-92.667%
2024-07-31	1.40	1.59	1.40	1.59	+8.163%	21	102	-93.082%
2024-07-23	1.50	1.50	1.47	1.47	-2.000%	3	92	-92.517%
2024-07-18	1.37	1.50	1.37	1.50	-1.961%	7	89	-92.667%
2024-07-17	1.65	1.65	1.52	1.53	-15.000%	10	90	-92.810%
2024-07-16	1.80	1.80	1.80	1.80	-2.174%	2	90	-93.889%
2024-07-15	1.80	1.84	1.75	1.84	+0.546%	17	92	-94.022%
2024-07-12	1.83	1.83	1.83	1.83	-6.633%	1	95	-93.989%
2024-07-11	2.00	2.00	1.96	1.96	-20.000%	13	94	-94.388%
2024-07-10	2.60	2.60	2.45	2.45	-7.547%	2	81	-95.510%
2024-07-08	2.55	2.65	2.55	2.65	-1.852%	6	81	-95.849%
2024-07-05	2.70	2.70	2.70	2.70	0.000%	2	86	-95.926%
2024-07-03	2.74	2.74	2.60	2.70	-3.571%	4	85	-95.926%
2024-07-02	2.80	2.80	2.80	2.80	-1.754%	1	85	-96.071%
2024-07-01	2.85	2.85	2.85	2.85	0.000%	1	83	-96.140%
2024-06-28	2.85	2.85	2.85	2.85	-5.000%	7	83	-96.140%
2024-06-27	3.00	3.00	3.00	3.00	+5.634%	2	87	-96.333%
2024-06-26	2.84	2.84	2.84	2.84	+6.367%	1	87	-96.127%
2024-06-25	2.50	2.67	2.50	2.67	-2.909%	2	86	-95.880%
2024-06-21	2.75	2.75	2.75	2.75	+0.365%	46	85	-96.000%
2024-06-20	2.76	2.76	2.74	2.74	+1.481%	3	65	-95.985%
2024-06-18	2.65	2.70	2.65	2.70	-12.903%	7	55	-95.926%
2024-06-11	3.10	3.10	3.10	3.10	+12.319%	1	55	-96.452%
2024-06-10	2.76	2.76	2.76	2.76	+4.151%	1	54	-96.014%
2024-06-07	2.65	2.65	2.65	2.65	+10.417%	8	53	-95.849%
2024-06-06	2.40	2.40	2.40	2.40	-2.041%	1	49	-95.417%
2024-06-05	2.45	2.45	2.45	2.45	0.000%	3	48	-95.510%
2024-06-04	2.65	2.65	2.45	2.45	-12.500%	4	45	-95.510%
2024-06-03	2.80	2.80	2.80	2.80	-24.324%	3	47	-96.071%
2024-05-29	3.70	3.70	3.70	3.70	+13.846%	1	43	-97.027%
2024-05-28	3.25	3.25	3.25	3.25	-1.515%	1	43	-96.615%
2024-05-24	3.20	3.30	3.20	3.30	+2.804%	30	27	-96.667%
2024-05-23	2.75	3.21	2.75	3.21	+31.020%	7	27	-96.573%
2024-05-22	2.50	2.50	2.45	2.45	+5.150%	4	23	-95.510%
2024-05-21	2.33	2.33	2.33	2.33	-2.917%	4	19	-95.279%
2024-05-20	2.35	2.40	2.35	2.40	-4.000%	10	15	-95.417%
2024-05-14	2.50	2.50	2.50	2.50	-5.660%	1	6	-95.600%
2024-05-08	2.65	2.65	2.65	2.65	0.000%	1	5	-95.849%
2024-05-06	2.65	2.65	2.65	2.65	-1.852%	1	4	-95.849%
2024-05-03	2.70	2.70	2.70	2.70	-1.818%	2	5	-95.926%
2024-05-02	2.75	2.75	2.75	2.75	-12.975%	2	4	-96.000%
2024-04-29	3.16	3.16	3.16	3.16	-4.242%	1	2	-96.519%
2024-04-26	3.30	3.30	3.30	3.30	-2.941%	2	3	-96.667%
2024-04-23	3.40	3.40	3.40	3.40	-6.336%	1	2	-96.765%
2024-04-19	3.63	3.63	3.63	3.63	0.000%	1	1	-96.970%