Dark

O20250919C60
O Sep 19 2025 60.00 Call (O250919C00060000)
option OPRA

EOD

May 12, 2025

0.9000-19.643%(-0.2200)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.00	1.00	0.70	0.90	-19.643%	293	2,267	0.000%
2025-05-09	1.00	1.15	0.98	1.12	+1.818%	194	2,306	-19.643%
2025-05-08	1.30	1.30	1.05	1.10	-18.519%	47	2,284	-18.182%
2025-05-07	1.27	1.40	1.25	1.35	+3.846%	96	2,295	-33.333%
2025-05-06	1.39	1.45	1.20	1.30	-10.345%	22	2,261	-30.769%
2025-05-05	1.45	1.60	1.40	1.45	-0.685%	80	2,257	-37.931%
2025-05-02	1.52	1.52	1.40	1.46	-11.515%	66	2,216	-38.356%
2025-05-01	1.72	1.72	1.55	1.65	+0.610%	9	2,200	-45.455%
2025-04-30	1.85	1.85	1.60	1.64	-2.959%	42	2,200	-45.122%
2025-04-29	1.73	1.82	1.67	1.69	+2.424%	35	2,196	-46.746%
2025-04-28	1.47	1.65	1.37	1.65	+6.452%	31	2,188	-45.455%
2025-04-25	1.50	1.57	1.45	1.55	-8.284%	44	2,203	-41.935%
2025-04-24	2.30	2.30	1.68	1.69	-15.500%	24	2,200	-46.746%
2025-04-23	2.07	2.10	1.79	2.00	-13.043%	12	2,197	-55.000%
2025-04-22	2.30	2.35	2.22	2.30	+21.053%	67	2,193	-60.870%
2025-04-21	2.10	2.31	1.90	1.90	-12.442%	22	2,159	-52.632%
2025-04-17	2.10	2.30	2.08	2.17	+14.211%	107	2,091	-58.525%
2025-04-16	1.70	2.12	1.70	1.90	+17.284%	194	2,091	-52.632%
2025-04-15	1.63	1.80	1.60	1.62	+1.887%	78	1,973	-44.444%
2025-04-14	1.45	1.79	1.20	1.59	+13.571%	54	1,930	-43.396%
2025-04-11	1.06	1.50	1.06	1.40	+53.846%	24	1,928	-35.714%
2025-04-10	0.91	0.91	0.91	0.91	+13.750%	1	1,926	-1.099%
2025-04-09	1.20	2.00	0.71	0.80	+2.564%	50	1,926	+12.500%
2025-04-08	0.85	0.90	0.75	0.78	-8.235%	35	1,923	+15.385%
2025-04-07	1.05	2.15	0.85	0.85	-52.247%	108	1,923	+5.882%
2025-04-04	1.73	2.05	1.73	1.78	+6.587%	42	1,950	-49.438%
2025-04-03	2.00	2.00	1.65	1.67	+4.375%	7	1,947	-46.108%
2025-04-02	1.63	1.70	1.55	1.60	+3.226%	22	1,944	-43.750%
2025-04-01	1.50	1.55	1.50	1.55	-21.717%	215	1,940	-41.935%
2025-03-31	1.67	2.00	1.65	1.98	+52.308%	55	1,816	-54.545%
2025-03-28	1.15	1.40	1.15	1.30	+8.333%	70	1,784	-30.769%
2025-03-27	1.35	1.35	1.10	1.20	-6.250%	74	1,782	-25.000%
2025-03-26	1.00	1.28	1.00	1.28	+28.000%	62	1,750	-29.688%
2025-03-25	1.15	1.15	0.97	1.00	-15.966%	38	1,747	-10.000%
2025-03-24	1.10	1.30	1.10	1.19	-0.833%	187	1,735	-24.370%
2025-03-21	1.30	1.30	1.20	1.20	-11.111%	86	1,727	-25.000%
2025-03-20	1.50	1.50	1.30	1.35	-10.000%	36	1,721	-33.333%
2025-03-19	1.67	1.67	1.45	1.50	-11.765%	18	1,713	-40.000%
2025-03-18	1.65	1.70	1.65	1.70	-6.593%	4	1,710	-47.059%
2025-03-17	1.75	1.90	1.75	1.82	+17.419%	28	1,710	-50.549%
2025-03-14	1.56	1.60	1.49	1.55	-4.321%	42	1,706	-41.935%
2025-03-13	2.05	2.05	1.60	1.62	-4.706%	7	1,718	-44.444%
2025-03-12	1.70	1.70	1.70	1.70	-12.821%	1	1,718	-47.059%
2025-03-11	2.46	2.46	1.90	1.95	-32.759%	61	1,718	-53.846%
2025-03-10	2.59	3.53	2.59	2.90	+11.538%	127	1,665	-68.966%
2025-03-07	2.28	2.65	2.28	2.60	+30.000%	158	1,589	-65.385%
2025-03-06	2.00	2.00	2.00	2.00	-13.793%	1	1,575	-55.000%
2025-03-05	2.20	2.32	2.17	2.32	-6.452%	18	1,575	-61.207%
2025-03-04	2.44	2.61	2.37	2.48	+24.623%	29	1,574	-63.710%
2025-03-03	1.70	1.99	1.70	1.99	+24.375%	1,160	1,569	-54.774%
2025-02-28	1.69	1.72	1.59	1.60	+3.226%	64	973	-43.750%
2025-02-27	1.55	1.57	1.50	1.55	+4.730%	48	947	-41.935%
2025-02-26	1.48	1.48	1.48	1.48	+12.121%	1	914	-39.189%
2025-02-25	0.97	1.34	0.97	1.32	-26.667%	60	914	-31.818%
2025-02-24	1.77	1.83	1.77	1.80	-0.552%	11	904	-50.000%
2025-02-21	1.65	1.81	1.65	1.81	+16.774%	18	905	-50.276%
2025-02-20	1.30	1.55	1.28	1.55	+25.000%	62	904	-41.935%
2025-02-19	1.10	1.25	1.10	1.24	+13.761%	43	931	-27.419%
2025-02-18	1.03	1.13	1.03	1.09	+9.000%	22	914	-17.431%
2025-02-14	1.20	1.20	1.00	1.00	-4.762%	14	887	-10.000%
2025-02-13	0.95	1.05	0.95	1.05	+12.903%	237	850	-14.286%
2025-02-12	0.87	0.93	0.87	0.93	+3.333%	15	850	-3.226%
2025-02-11	0.90	0.97	0.90	0.90	+1.124%	42	839	0.000%
2025-02-10	0.90	0.90	0.85	0.89	-7.292%	14	797	+1.124%
2025-02-07	1.00	1.05	0.90	0.96	-4.000%	282	784	-6.250%
2025-02-06	1.00	1.00	1.00	1.00	-4.762%	11	759	-10.000%
2025-02-05	1.07	1.12	1.05	1.05	+8.247%	12	750	-14.286%
2025-02-04	1.05	1.12	0.97	0.97	-15.652%	70	744	-7.216%
2025-02-03	1.00	1.15	1.00	1.15	+9.524%	216	723	-21.739%
2025-01-31	1.10	1.15	1.00	1.05	+8.247%	74	684	-14.286%
2025-01-30	1.00	1.08	0.97	0.97	+2.105%	51	649	-7.216%
2025-01-29	1.10	1.15	0.95	0.95	-13.636%	167	633	-5.263%
2025-01-28	1.12	1.12	1.08	1.10	-24.138%	14	620	-18.182%
2025-01-27	1.32	1.45	1.21	1.45	+51.042%	24	607	-37.931%
2025-01-24	0.86	1.00	0.86	0.96	+6.667%	182	587	-6.250%
2025-01-23	0.79	0.90	0.79	0.90	+1.124%	30	502	0.000%
2025-01-22	0.90	0.95	0.82	0.89	-22.609%	34	515	+1.124%
2025-01-21	1.10	1.20	1.10	1.15	+9.524%	105	515	-21.739%
2025-01-17	1.14	1.19	1.05	1.05	0.000%	180	373	-14.286%
2025-01-16	0.90	1.05	0.90	1.05	+11.702%	14	373	-14.286%
2025-01-15	1.15	1.15	0.94	0.94	+13.253%	22	370	-4.255%
2025-01-14	0.80	0.85	0.80	0.83	-2.353%	7	355	+8.434%
2025-01-13	0.70	0.85	0.70	0.85	+19.718%	8	353	+5.882%
2025-01-10	0.74	0.76	0.65	0.71	-11.250%	76	350	+26.761%
2025-01-08	0.80	0.85	0.78	0.80	-5.882%	11	318	+12.500%
2025-01-07	0.85	0.90	0.85	0.85	-9.574%	22	318	+5.882%
2025-01-06	0.94	0.99	0.94	0.94	-6.000%	21	303	-4.255%
2025-01-03	1.00	1.03	1.00	1.00	+9.890%	48	318	-10.000%
2025-01-02	0.90	0.91	0.90	0.91	-9.000%	5	296	-1.099%
2024-12-31	1.05	1.05	1.00	1.00	+20.482%	11	281	-10.000%
2024-12-30	0.83	0.83	0.83	0.83	+3.750%	5	281	+8.434%
2024-12-27	0.95	0.95	0.59	0.80	-16.667%	10	276	+12.500%
2024-12-26	1.05	1.05	0.96	0.96	-3.030%	10	274	-6.250%
2024-12-23	0.90	1.01	0.90	0.99	-10.000%	35	265	-9.091%
2024-12-20	0.95	1.13	0.95	1.10	+22.222%	8	251	-18.182%
2024-12-19	1.06	1.06	0.90	0.90	-18.182%	13	245	0.000%
2024-12-18	1.30	1.35	1.10	1.10	-14.729%	16	244	-18.182%
2024-12-17	1.35	1.52	1.29	1.29	-7.857%	22	229	-30.233%
2024-12-16	1.40	1.40	1.40	1.40	-10.828%	3	222	-35.714%
2024-12-13	1.45	1.57	1.45	1.57	+1.290%	24	222	-42.675%
2024-12-12	1.55	1.55	1.55	1.55	-14.835%	10	221	-41.935%
2024-12-10	1.80	1.82	1.80	1.82	-7.143%	5	211	-50.549%
2024-12-09	1.96	1.96	1.96	1.96	+8.889%	8	209	-54.082%
2024-12-06	1.90	1.90	1.80	1.80	+9.091%	62	209	-50.000%
2024-12-05	1.70	1.70	1.65	1.65	-17.500%	5	216	-45.455%
2024-12-03	1.78	2.00	1.78	2.00	-6.977%	9	211	-55.000%
2024-12-02	2.20	2.20	2.10	2.15	-18.868%	22	202	-58.140%
2024-11-29	2.65	2.65	2.65	2.65	-6.360%	20	192	-66.038%
2024-11-27	2.83	2.83	2.83	2.83	+17.917%	1	182	-68.198%
2024-11-26	2.40	2.40	2.40	2.40	+5.263%	1	182	-62.500%
2024-11-25	2.28	2.28	2.28	2.28	-5.000%	2	181	-60.526%
2024-11-22	2.55	2.55	2.40	2.40	0.000%	28	179	-62.500%
2024-11-21	2.35	2.40	2.35	2.40	+10.092%	9	171	-62.500%
2024-11-20	2.18	2.18	2.18	2.18	-9.167%	15	171	-58.716%
2024-11-19	2.20	2.40	2.20	2.40	+27.660%	4	181	-62.500%
2024-11-18	2.00	2.00	1.88	1.88	-10.900%	6	178	-52.128%
2024-11-15	1.90	2.12	1.90	2.11	+31.875%	38	172	-57.346%
2024-11-14	1.60	1.60	1.60	1.60	-27.928%	1	153	-43.750%
2024-11-13	2.22	2.22	2.22	2.22	-7.113%	60	152	-59.459%
2024-11-07	2.49	2.50	2.39	2.39	-3.239%	30	102	-62.343%
2024-11-06	2.47	2.47	2.47	2.47	-20.065%	1	79	-63.563%
2024-11-05	3.25	3.25	2.85	3.09	-17.380%	35	79	-70.874%
2024-10-31	3.74	3.74	3.74	3.74	-14.612%	1	58	-75.936%
2024-10-30	4.37	4.38	4.37	4.38	0.000%	2	58	-79.452%
2024-10-29	4.38	4.38	4.38	4.38	-17.358%	1	56	-79.452%
2024-10-25	5.30	5.30	5.30	5.30	-17.574%	2	55	-83.019%
2024-10-24	6.43	6.43	6.43	6.43	+2.063%	1	55	-86.003%
2024-10-22	6.30	6.30	6.30	6.30	-5.970%	14	55	-85.714%
2024-10-18	6.70	6.70	6.70	6.70	+33.733%	44	41	-86.567%
2024-10-04	5.01	5.01	5.01	5.01	-10.536%	2	20	-82.036%
2024-09-30	5.60	5.60	5.60	5.60	0.000%	19	19	-83.929%