Dark

O20250620P55
O Jun 20 2025 55.00 Put (O250620P00055000)
option OPRA

EOD

May 12, 2025

0.9000+34.328%(+0.2300)723

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.85	1.03	0.71	0.90	+34.328%	723	4,705	0.000%
2025-05-09	0.89	0.90	0.61	0.67	-20.238%	404	4,444	+34.328%
2025-05-08	0.73	0.84	0.70	0.84	+20.000%	115	4,365	+7.143%
2025-05-07	0.72	0.80	0.65	0.70	-12.500%	104	4,323	+28.571%
2025-05-06	0.85	0.86	0.71	0.80	-1.235%	257	4,258	+12.500%
2025-05-05	0.95	1.00	0.75	0.81	-3.571%	135	4,104	+11.111%
2025-05-02	0.70	0.95	0.70	0.84	-1.176%	998	4,095	+7.143%
2025-05-01	0.75	0.95	0.75	0.85	-15.000%	61	3,725	+5.882%
2025-04-30	1.00	1.12	0.84	1.00	0.000%	50	3,719	-10.000%
2025-04-29	1.10	1.18	0.93	1.00	-0.990%	98	3,718	-10.000%
2025-04-28	1.25	1.29	1.01	1.01	-8.182%	136	3,674	-10.891%
2025-04-25	1.05	1.25	1.00	1.10	+4.762%	443	3,602	-18.182%
2025-04-24	0.85	1.10	0.85	1.05	+16.667%	68	3,462	-14.286%
2025-04-23	0.80	1.02	0.80	0.90	+12.500%	33	3,438	0.000%
2025-04-22	0.80	0.95	0.75	0.80	-18.367%	44	3,437	+12.500%
2025-04-21	0.90	1.25	0.85	0.98	+11.364%	626	3,435	-8.163%
2025-04-17	1.25	1.25	0.84	0.88	-39.310%	323	3,666	+2.273%
2025-04-16	1.24	1.47	1.05	1.45	+13.281%	142	3,666	-37.931%
2025-04-15	1.70	1.70	1.25	1.28	-23.810%	109	3,663	-29.688%
2025-04-14	2.00	2.00	1.68	1.68	-32.800%	21	3,608	-46.429%
2025-04-11	2.97	3.10	2.44	2.50	-13.793%	288	3,602	-64.000%
2025-04-10	2.95	3.00	2.90	2.90	-1.695%	47	3,493	-68.966%
2025-04-09	5.05	5.15	2.75	2.95	-29.762%	112	3,494	-69.492%
2025-04-08	3.10	4.20	2.80	4.20	+16.667%	39	3,535	-78.571%
2025-04-07	3.89	4.05	2.50	3.60	+57.895%	36	3,512	-75.000%
2025-04-04	1.95	2.50	1.95	2.28	+52.000%	152	3,514	-60.526%
2025-04-03	1.15	1.63	1.15	1.50	+31.579%	70	3,513	-40.000%
2025-04-02	1.25	1.30	1.10	1.14	-18.571%	146	3,507	-21.053%
2025-04-01	1.05	1.40	1.05	1.40	+33.333%	81	3,536	-35.714%
2025-03-31	1.30	1.30	1.01	1.05	-25.532%	90	3,514	-14.286%
2025-03-28	1.50	1.60	1.41	1.41	-4.082%	70	3,499	-36.170%
2025-03-27	1.32	1.47	1.30	1.47	+8.889%	46	3,495	-38.776%
2025-03-26	1.51	1.60	1.35	1.35	-20.588%	50	3,491	-33.333%
2025-03-25	1.51	1.75	1.45	1.70	+17.241%	72	3,456	-47.059%
2025-03-24	1.75	1.80	1.41	1.45	-17.143%	118	3,448	-37.931%
2025-03-21	1.70	1.95	1.65	1.75	+10.759%	72	3,441	-48.571%
2025-03-20	1.66	1.75	1.58	1.58	-1.250%	55	3,437	-43.038%
2025-03-19	1.49	1.70	1.49	1.60	+3.226%	103	3,444	-43.750%
2025-03-18	1.55	1.65	1.55	1.55	+6.897%	39	3,485	-41.935%
2025-03-17	1.73	1.73	1.45	1.45	-21.622%	16	3,505	-37.931%
2025-03-14	2.06	2.10	1.85	1.85	-11.905%	382	3,504	-51.351%
2025-03-13	1.66	2.10	1.65	2.10	+1.449%	64	3,395	-57.143%
2025-03-12	2.00	2.20	2.00	2.07	+6.154%	521	3,395	-56.522%
2025-03-11	1.75	2.18	1.75	1.95	+39.286%	52	2,919	-53.846%
2025-03-10	1.18	1.40	0.99	1.40	+16.667%	42	2,919	-35.714%
2025-03-07	1.31	1.31	1.15	1.20	-22.078%	132	2,919	-25.000%
2025-03-06	1.40	1.65	1.40	1.54	+23.200%	29	2,940	-41.558%
2025-03-05	1.61	1.61	1.25	1.25	0.000%	30	2,942	-28.000%
2025-03-04	1.30	1.35	1.18	1.25	-16.667%	39	2,939	-28.000%
2025-03-03	1.35	1.50	1.30	1.50	-3.226%	2,623	2,919	-40.000%
2025-02-28	1.60	1.72	1.50	1.55	-8.824%	212	1,199	-41.935%
2025-02-27	1.75	1.80	1.63	1.70	-8.108%	46	1,215	-47.059%
2025-02-26	1.70	1.85	1.55	1.85	0.000%	63	1,220	-51.351%
2025-02-25	2.55	2.75	1.85	1.85	+21.711%	156	1,209	-51.351%
2025-02-24	1.72	1.72	1.44	1.52	-4.403%	71	1,103	-40.789%
2025-02-21	1.60	1.75	1.56	1.59	-9.143%	52	1,099	-43.396%
2025-02-20	2.00	2.00	1.75	1.75	-17.453%	25	1,102	-48.571%
2025-02-19	2.30	2.30	2.12	2.12	-11.667%	8	1,111	-57.547%
2025-02-18	2.45	2.45	2.35	2.40	-4.382%	20	1,109	-62.500%
2025-02-14	2.34	2.60	2.25	2.51	+1.619%	52	1,089	-64.143%
2025-02-13	2.80	2.80	2.47	2.47	-17.114%	5	1,089	-63.563%
2025-02-12	3.18	3.20	2.98	2.98	+6.429%	44	1,087	-69.799%
2025-02-11	2.89	2.89	2.80	2.80	-7.285%	2	1,059	-67.857%
2025-02-10	3.02	3.02	3.02	3.02	+1.003%	3	1,058	-70.199%
2025-02-07	2.99	2.99	2.99	2.99	+10.741%	2	1,061	-69.900%
2025-02-06	2.70	2.70	2.70	2.70	-10.891%	7	1,060	-66.667%
2025-02-04	3.03	3.03	3.03	3.03	+8.602%	2	1,059	-70.297%
2025-02-03	3.15	3.15	2.79	2.79	-2.105%	4	1,057	-67.742%
2025-01-31	3.00	3.00	2.70	2.85	-3.390%	16	1,053	-68.421%
2025-01-30	3.14	3.14	2.95	2.95	-4.839%	2	1,055	-69.492%
2025-01-29	2.75	3.22	2.75	3.10	+19.231%	12	1,055	-70.968%
2025-01-28	2.55	2.70	2.55	2.60	+19.816%	33	1,046	-65.385%
2025-01-27	2.05	2.41	2.05	2.17	-30.000%	48	1,045	-58.525%
2025-01-24	3.10	3.10	3.10	3.10	-0.958%	2	1,035	-70.968%
2025-01-23	3.13	3.13	3.13	3.13	+3.987%	1	1,034	-71.246%
2025-01-22	2.60	3.03	2.54	3.01	+25.417%	10	1,034	-70.100%
2025-01-21	2.46	2.50	2.32	2.40	-15.493%	119	1,030	-62.500%
2025-01-17	2.65	2.88	2.60	2.84	-2.069%	66	1,002	-68.310%
2025-01-16	3.13	3.13	2.90	2.90	-12.387%	6	1,002	-68.966%
2025-01-15	3.31	3.31	3.31	3.31	-12.895%	1	1,002	-72.810%
2025-01-14	3.80	3.80	3.80	3.80	-15.929%	1	1,003	-76.316%
2025-01-13	4.80	4.80	4.52	4.52	-1.739%	9	1,004	-80.088%
2025-01-10	4.55	4.64	4.55	4.60	+3.139%	216	1,002	-80.435%
2025-01-08	4.46	4.46	4.46	4.46	+15.544%	2	1,024	-79.821%
2025-01-06	3.88	3.95	3.81	3.86	+0.260%	18	1,024	-76.684%
2025-01-03	4.13	4.13	3.85	3.85	-11.697%	20	1,010	-76.623%
2025-01-02	4.35	4.36	4.35	4.36	+8.458%	16	1,011	-79.358%
2024-12-31	3.88	4.02	3.88	4.02	-9.663%	3	992	-77.612%
2024-12-30	4.45	4.45	4.44	4.45	+1.136%	4	992	-79.775%
2024-12-27	4.31	4.40	4.31	4.40	+10.000%	4	988	-79.545%
2024-12-26	3.90	4.00	3.90	4.00	-20.000%	2	988	-77.500%
2024-12-19	4.33	5.00	4.33	5.00	+21.951%	22	987	-82.000%
2024-12-18	3.86	4.13	3.86	4.10	+35.762%	6	970	-78.049%
2024-12-17	3.18	3.18	2.99	3.02	-5.625%	54	966	-70.199%
2024-12-16	2.85	3.20	2.80	3.20	+10.345%	25	922	-71.875%
2024-12-13	3.00	3.10	2.84	2.90	0.000%	18	934	-68.966%
2024-12-12	2.90	2.90	2.70	2.90	+0.346%	85	935	-68.966%
2024-12-11	2.83	2.90	2.79	2.89	+10.305%	51	898	-68.858%
2024-12-10	2.50	2.62	2.50	2.62	+15.929%	3	852	-65.649%
2024-12-09	2.50	2.50	2.26	2.26	-8.130%	8	849	-60.177%
2024-12-06	2.55	2.55	2.46	2.46	-6.464%	98	845	-63.415%
2024-12-05	2.50	2.65	2.45	2.63	+3.953%	35	814	-65.779%
2024-12-04	2.55	2.55	2.40	2.53	+1.200%	26	791	-64.427%
2024-12-03	2.50	2.50	2.45	2.50	+8.696%	43	769	-64.000%
2024-12-02	2.00	2.30	2.00	2.30	+27.778%	10	729	-60.870%
2024-11-29	1.85	1.85	1.80	1.80	-3.743%	6	719	-50.000%
2024-11-27	1.80	1.87	1.80	1.87	-8.780%	6	719	-51.872%
2024-11-26	2.05	2.05	2.05	2.05	0.000%	2	719	-56.098%
2024-11-25	2.05	2.05	2.05	2.05	0.000%	10	717	-56.098%
2024-11-22	2.05	2.05	2.00	2.05	-2.381%	8	707	-56.098%
2024-11-21	2.30	2.30	2.10	2.10	-9.871%	8	705	-57.143%
2024-11-20	2.35	2.50	2.33	2.33	-0.851%	14	699	-61.373%
2024-11-18	2.58	2.58	2.35	2.35	-11.321%	30	690	-61.702%
2024-11-15	2.60	2.65	2.60	2.65	+3.516%	18	663	-66.038%
2024-11-14	2.80	2.80	2.56	2.56	+8.936%	6	659	-64.844%
2024-11-13	2.30	2.55	2.30	2.35	-0.424%	420	656	-61.702%
2024-11-12	2.30	2.44	2.30	2.36	+9.259%	25	655	-61.864%
2024-11-11	2.21	2.21	1.95	2.16	-6.087%	11	645	-58.333%
2024-11-08	2.30	2.30	2.30	2.30	-11.538%	6	635	-60.870%
2024-11-07	2.45	2.62	2.45	2.60	+2.362%	139	632	-65.385%
2024-11-06	2.70	2.79	2.54	2.54	+23.301%	18	517	-64.567%
2024-11-05	2.12	2.13	2.06	2.06	+5.641%	8	510	-56.311%
2024-10-31	1.72	1.95	1.72	1.95	+33.562%	2	504	-53.846%
2024-10-25	1.30	1.46	1.30	1.46	+46.000%	10	502	-38.356%
2024-10-24	1.00	1.00	1.00	1.00	-9.091%	2	502	-10.000%
2024-10-22	1.10	1.10	1.10	1.10	+10.000%	3	500	-18.182%
2024-10-18	0.96	1.00	0.95	1.00	-9.091%	6	500	-10.000%
2024-10-17	1.10	1.10	1.10	1.10	-1.786%	1	500	-18.182%
2024-10-15	1.11	1.12	1.11	1.12	-17.037%	2	501	-19.643%
2024-10-14	1.33	1.35	1.33	1.35	-10.596%	5	501	-33.333%
2024-10-10	1.50	1.51	1.50	1.51	-5.625%	2	502	-40.397%
2024-10-08	1.55	1.60	1.55	1.60	+6.667%	2	503	-43.750%
2024-10-07	1.50	1.50	1.50	1.50	+7.143%	1	503	-40.000%
2024-10-04	1.40	1.40	1.40	1.40	-6.667%	2	503	-35.714%
2024-10-02	1.35	1.50	1.35	1.50	+11.111%	4	503	-40.000%
2024-10-01	1.25	1.35	1.25	1.35	+6.299%	2	503	-33.333%
2024-09-30	1.25	1.27	1.25	1.27	-5.926%	2	503	-29.134%
2024-09-27	1.35	1.35	1.35	1.35	-2.174%	16	504	-33.333%
2024-09-26	1.36	1.40	1.36	1.38	-3.497%	3	508	-34.783%
2024-09-25	1.43	1.43	1.43	1.43	+10.000%	195	508	-37.063%
2024-09-24	1.30	1.30	1.30	1.30	-7.143%	1	313	-30.769%
2024-09-23	1.40	1.42	1.40	1.40	-22.222%	9	313	-35.714%
2024-09-20	1.80	1.80	1.80	1.80	0.000%	4	313	-50.000%
2024-09-19	1.80	1.80	1.80	1.80	+23.288%	10	311	-50.000%
2024-09-18	1.46	1.46	1.46	1.46	-5.806%	1	306	-38.356%
2024-09-17	1.55	1.55	1.55	1.55	-1.899%	1	306	-41.935%
2024-09-13	1.58	1.60	1.58	1.58	-12.222%	6	305	-43.038%
2024-09-11	1.72	1.80	1.72	1.80	+14.650%	10	305	-50.000%
2024-09-09	1.65	1.68	1.57	1.57	-8.187%	6	297	-42.675%
2024-09-05	1.71	1.71	1.71	1.71	+3.012%	5	297	-47.368%
2024-09-04	1.66	1.66	1.66	1.66	+1.220%	1	297	-45.783%
2024-09-03	1.64	1.64	1.64	1.64	-4.094%	1	297	-45.122%
2024-08-28	1.71	1.71	1.71	1.71	+0.588%	1	297	-47.368%
2024-08-26	1.67	1.70	1.67	1.70	-7.609%	5	297	-47.059%
2024-08-23	1.84	1.84	1.84	1.84	-5.641%	4	298	-51.087%
2024-08-22	1.95	1.95	1.95	1.95	-1.015%	10	299	-53.846%
2024-08-21	1.97	1.97	1.97	1.97	-8.372%	130	299	-54.315%
2024-08-15	2.13	2.15	2.13	2.15	+2.381%	3	169	-58.140%
2024-08-14	2.10	2.10	2.10	2.10	-8.696%	1	169	-57.143%
2024-08-12	2.30	2.30	2.30	2.30	+2.222%	1	169	-60.870%
2024-08-07	2.25	2.25	2.25	2.25	-10.714%	1	169	-60.000%
2024-08-05	2.52	2.52	2.52	2.52	-14.576%	1	168	-64.286%
2024-08-01	2.93	2.95	2.93	2.95	+2.431%	5	167	-69.492%
2024-07-29	2.90	2.90	2.88	2.88	-10.280%	21	167	-68.750%
2024-07-24	3.21	3.21	3.21	3.21	+15.884%	1	153	-71.963%
2024-07-18	2.77	2.77	2.77	2.77	-20.857%	1	154	-67.509%
2024-07-16	3.50	3.50	3.50	3.50	+1.744%	3	155	-74.286%
2024-07-15	3.44	3.44	3.44	3.44	-14.000%	1	153	-73.837%
2024-07-11	4.00	4.00	4.00	4.00	-23.077%	1	152	-77.500%
2024-07-05	5.20	5.20	5.20	5.20	+3.792%	6	152	-82.692%
2024-07-03	5.01	5.01	5.01	5.01	-3.654%	5	152	-82.036%
2024-07-02	5.20	5.20	5.20	5.20	-12.458%	2	152	-82.692%
2024-06-28	5.94	5.94	5.94	5.94	+13.793%	2	152	-84.848%
2024-06-20	5.22	5.22	5.22	5.22	+1.359%	1	152	-82.759%
2024-06-18	5.15	5.15	5.15	5.15	+3.622%	2	151	-82.524%
2024-06-12	5.00	5.00	4.97	4.97	+10.444%	98	151	-81.891%
2024-06-04	4.70	4.70	4.50	4.50	-29.022%	9	54	-80.000%
2024-05-29	6.35	6.35	6.34	6.34	+7.095%	14	45	-85.804%
2024-05-28	5.74	5.92	5.74	5.92	+13.846%	11	31	-84.797%
2024-05-23	5.20	5.20	5.20	5.20	+18.182%	8	12	-82.692%
2024-05-22	4.40	4.40	4.40	4.40	+2.088%	7	12	-79.545%
2024-05-20	4.10	4.31	4.10	4.31	+0.233%	3	5	-79.118%
2024-05-10	4.50	4.50	4.30	4.30	-4.444%	4	3	-79.070%
2024-05-09	4.50	4.50	4.50	4.50	-13.462%	1	1	-80.000%
2024-04-29	5.20	5.20	5.20	5.20	-7.638%	1	1	-82.692%
2024-04-24	5.63	5.63	5.63	5.63	-6.942%	1	2	-84.014%
2024-04-19	5.93	6.05	5.93	6.05	0.000%	2	2	-85.124%