Dark

O20250919C55
O Sep 19 2025 55.00 Call (O250919C00055000)
option OPRA

EOD

May 12, 2025

2.92-21.081%(-0.78)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.10	3.10	2.63	2.92	-21.081%	33	594	0.000%
2025-05-09	3.09	3.70	3.09	3.70	+16.719%	10	570	-21.081%
2025-05-08	3.60	3.60	3.17	3.17	-14.324%	6	567	-7.886%
2025-05-07	3.70	3.90	3.68	3.70	-2.632%	8	562	-21.081%
2025-05-06	3.60	3.89	3.60	3.80	-5.707%	11	565	-23.158%
2025-05-05	4.09	4.10	4.03	4.03	-1.707%	4	564	-27.543%
2025-05-02	4.01	4.10	4.00	4.10	-0.485%	16	560	-28.780%
2025-05-01	4.35	4.35	4.12	4.12	-1.905%	4	554	-29.126%
2025-04-30	4.19	4.20	4.19	4.20	-1.639%	11	552	-30.476%
2025-04-29	4.38	4.38	4.27	4.27	+1.667%	7	551	-31.616%
2025-04-28	4.00	4.20	4.00	4.20	+5.000%	17	548	-30.476%
2025-04-25	3.80	4.00	3.75	4.00	-4.762%	214	535	-27.000%
2025-04-24	4.30	4.30	4.20	4.20	-11.579%	16	454	-30.476%
2025-04-23	4.75	4.75	4.75	4.75	-8.654%	2	458	-38.526%
2025-04-22	5.30	5.30	5.20	5.20	+11.828%	4	456	-43.846%
2025-04-21	4.81	5.15	4.58	4.65	-7.000%	10	453	-37.204%
2025-04-17	5.08	5.13	5.00	5.00	+7.296%	3	459	-41.600%
2025-04-16	4.30	4.75	4.30	4.66	+13.936%	10	459	-37.339%
2025-04-15	4.20	4.20	4.09	4.09	-2.619%	4	452	-28.606%
2025-04-14	3.30	4.20	3.30	4.20	+16.667%	11	451	-30.476%
2025-04-11	3.10	3.60	3.10	3.60	+24.567%	38	449	-18.889%
2025-04-10	2.75	3.00	2.70	2.89	+28.444%	46	457	+1.038%
2025-04-09	2.07	2.69	2.07	2.25	+4.651%	86	419	+29.778%
2025-04-08	2.80	2.80	2.15	2.15	-13.306%	58	443	+35.814%
2025-04-07	3.60	3.60	2.47	2.48	-36.082%	68	471	+17.742%
2025-04-04	4.20	4.72	3.62	3.88	-3.000%	116	461	-24.742%
2025-04-03	4.38	4.38	4.00	4.00	-6.977%	12	488	-27.000%
2025-04-02	4.40	4.40	4.25	4.30	+10.256%	4	482	-32.093%
2025-04-01	3.90	3.90	3.85	3.90	-16.129%	12	482	-25.128%
2025-03-31	4.50	4.72	4.50	4.65	+33.621%	58	488	-37.204%
2025-03-28	3.40	3.48	3.40	3.48	+5.455%	8	490	-16.092%
2025-03-26	3.18	3.30	3.18	3.30	+3.448%	9	492	-11.515%
2025-03-25	3.49	3.49	3.19	3.19	-4.776%	6	496	-8.464%
2025-03-24	3.20	3.53	3.20	3.35	-4.558%	20	493	-12.836%
2025-03-21	3.51	3.51	3.51	3.51	-5.135%	4	481	-16.809%
2025-03-20	3.70	3.70	3.70	3.70	-2.887%	2	479	-21.081%
2025-03-19	3.93	3.94	3.77	3.81	-12.414%	32	481	-23.360%
2025-03-17	4.36	4.36	4.35	4.35	+17.568%	2	504	-32.874%
2025-03-14	3.70	3.70	3.70	3.70	0.000%	2	505	-21.081%
2025-03-13	4.56	4.60	3.70	3.70	-11.905%	20	508	-21.081%
2025-03-12	4.50	4.50	3.80	4.20	+2.439%	11	508	-30.476%
2025-03-11	5.00	5.00	4.10	4.10	-26.786%	29	511	-28.780%
2025-03-10	6.10	6.56	5.60	5.60	+3.704%	24	507	-47.857%
2025-03-07	5.42	5.55	5.40	5.40	+14.894%	22	494	-45.926%
2025-03-06	4.50	4.80	4.50	4.70	-8.560%	39	490	-37.872%
2025-03-05	5.14	5.14	5.14	5.14	-1.154%	1	479	-43.191%
2025-03-04	5.16	5.40	4.95	5.20	+20.930%	81	480	-43.846%
2025-03-03	4.35	4.35	4.30	4.30	+3.865%	4	462	-32.093%
2025-02-28	3.99	4.14	3.96	4.14	+11.892%	10	460	-29.469%
2025-02-26	3.70	3.70	3.70	3.70	+10.778%	5	458	-21.081%
2025-02-25	3.06	3.34	2.81	3.34	-22.326%	23	467	-12.575%
2025-02-24	3.98	4.30	3.98	4.30	+10.256%	3	467	-32.093%
2025-02-21	4.04	4.10	3.90	3.90	+5.405%	52	465	-25.128%
2025-02-20	3.70	3.75	3.69	3.70	+15.625%	114	451	-21.081%
2025-02-19	3.00	3.20	3.00	3.20	+6.312%	264	446	-8.750%
2025-02-18	2.90	3.05	2.90	3.01	+10.256%	26	664	-2.990%
2025-02-14	2.73	2.73	2.73	2.73	-5.862%	2	652	+6.960%
2025-02-13	2.60	2.93	2.60	2.90	+16.000%	15	646	+0.690%
2025-02-12	2.35	2.50	2.35	2.50	-7.407%	119	646	+16.800%
2025-02-11	2.50	2.70	2.50	2.70	+9.756%	37	635	+8.148%
2025-02-10	2.43	2.60	2.40	2.46	-3.150%	56	638	+18.699%
2025-02-07	2.55	2.65	2.54	2.54	-4.151%	102	667	+14.961%
2025-02-06	2.65	2.65	2.65	2.65	-5.018%	10	686	+10.189%
2025-02-05	2.75	2.85	2.75	2.79	+6.897%	121	676	+4.659%
2025-02-04	2.65	2.65	2.61	2.61	-10.000%	30	583	+11.877%
2025-02-03	2.75	2.90	2.75	2.90	-0.685%	21	573	+0.690%
2025-01-31	2.88	2.93	2.88	2.92	+12.308%	420	572	0.000%
2025-01-30	2.70	2.70	2.60	2.60	-0.383%	22	382	+12.308%
2025-01-29	2.85	2.85	2.61	2.61	-10.000%	14	366	+11.877%
2025-01-28	3.21	3.21	2.90	2.90	-12.121%	55	366	+0.690%
2025-01-27	3.15	3.30	2.95	3.30	+27.413%	30	366	-11.515%
2025-01-24	2.55	2.59	2.55	2.59	+5.714%	30	360	+12.741%
2025-01-23	2.36	2.45	2.36	2.45	+2.510%	26	350	+19.184%
2025-01-22	2.49	2.57	2.39	2.39	-16.140%	28	366	+22.176%
2025-01-21	2.85	2.85	2.85	2.85	0.000%	1	285	+2.456%
2025-01-17	2.85	2.90	2.71	2.85	+9.615%	300	285	+2.456%
2025-01-16	2.45	2.60	2.45	2.60	+18.182%	14	285	+12.308%
2025-01-15	2.61	2.61	2.20	2.20	-2.222%	7	280	+32.727%
2025-01-14	2.20	2.34	2.20	2.25	+25.000%	10	275	+29.778%
2025-01-13	1.75	1.87	1.75	1.80	+2.273%	5	265	+62.222%
2025-01-10	1.96	1.96	1.76	1.76	-14.146%	4	260	+65.909%
2025-01-08	2.05	2.05	2.05	2.05	-4.206%	1	259	+42.439%
2025-01-07	2.30	2.30	2.14	2.14	-4.889%	2	259	+36.449%
2025-01-06	2.27	2.34	2.25	2.25	-6.250%	14	258	+29.778%
2025-01-03	2.35	2.40	2.35	2.40	+9.091%	4	256	+21.667%
2025-01-02	2.50	2.50	2.20	2.20	-8.333%	19	256	+32.727%
2024-12-31	2.38	2.40	2.26	2.40	+17.073%	17	227	+21.667%
2024-12-30	1.90	2.05	1.90	2.05	-6.393%	22	227	+42.439%
2024-12-27	2.35	2.35	2.19	2.19	-8.750%	24	212	+33.333%
2024-12-26	2.40	2.40	2.40	2.40	+4.348%	3	200	+21.667%
2024-12-24	2.20	2.30	2.20	2.30	+2.222%	5	193	+26.957%
2024-12-23	2.34	2.34	2.25	2.25	-10.359%	16	193	+29.778%
2024-12-20	2.14	2.60	2.13	2.51	+3.292%	7	178	+16.335%
2024-12-19	2.43	2.43	2.43	2.43	+3.404%	1	173	+20.165%
2024-12-18	2.86	2.86	2.35	2.35	-24.920%	71	172	+24.255%
2024-12-16	3.55	3.55	3.10	3.13	-9.275%	8	103	-6.709%
2024-12-13	3.15	3.45	3.15	3.45	-1.429%	12	102	-15.362%
2024-12-11	3.50	3.50	3.50	3.50	-7.895%	1	102	-16.571%
2024-12-10	3.80	3.90	3.80	3.80	+2.703%	3	102	-23.158%
2024-12-05	3.70	3.70	3.70	3.70	-7.500%	1	101	-21.081%
2024-12-03	4.00	4.00	4.00	4.00	-9.091%	3	101	-27.000%
2024-12-02	4.40	4.40	4.40	4.40	-24.138%	1	98	-33.636%
2024-11-27	5.80	5.80	5.80	5.80	+24.731%	2	98	-49.655%
2024-11-25	4.64	4.65	4.64	4.65	+0.649%	3	98	-37.204%
2024-11-19	4.62	4.62	4.62	4.62	+6.452%	1	100	-36.797%
2024-11-18	4.26	4.34	4.20	4.34	+8.500%	9	100	-32.719%
2024-11-15	4.00	4.00	4.00	4.00	-5.660%	88	99	-27.000%
2024-11-14	4.36	4.36	4.24	4.24	-9.208%	8	56	-31.132%
2024-11-13	4.70	4.70	4.67	4.67	-5.466%	2	57	-37.473%
2024-11-08	4.94	4.94	4.94	4.94	+8.571%	2	57	-40.891%
2024-11-06	4.55	4.55	4.55	4.55	-30.322%	1	57	-35.824%
2024-10-31	6.64	6.64	6.53	6.53	-27.444%	6	56	-55.283%
2024-10-25	9.00	9.00	9.00	9.00	-2.174%	2	51	-67.556%
2024-09-30	9.20	9.20	9.20	9.20	0.000%	50	50	-68.261%