Dark

O20260116C75
O Jan 16 2026 75.00 Call (O260116C00075000)
option OPRA

EOD

May 9, 2025

0.1200+20.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.17	0.17	0.12	0.12	+20.000%	10	265	0.000%
2025-05-05	0.10	0.10	0.10	0.10	-37.500%	2	265	+20.000%
2025-04-30	0.25	0.25	0.16	0.16	0.000%	10	263	-25.000%
2025-04-17	0.16	0.16	0.16	0.16	-20.000%	3	253	-25.000%
2025-04-03	0.14	0.20	0.12	0.20	+33.333%	8	253	-40.000%
2025-04-02	0.15	0.15	0.15	0.15	0.000%	6	258	-20.000%
2025-04-01	0.15	0.15	0.15	0.15	-55.882%	4	258	-20.000%
2025-03-10	0.34	0.34	0.34	0.34	+41.667%	1	262	-64.706%
2025-03-06	0.23	0.24	0.21	0.24	-4.000%	8	270	-50.000%
2025-03-04	0.15	0.25	0.15	0.25	+78.571%	18	270	-52.000%
2025-02-26	0.14	0.14	0.14	0.14	-22.222%	9	252	-14.286%
2025-02-21	0.12	0.18	0.12	0.18	+80.000%	80	243	-33.333%
2025-02-18	0.10	0.10	0.10	0.10	-23.077%	2	208	+20.000%
2025-02-13	0.13	0.13	0.13	0.13	+8.333%	4	207	-7.692%
2025-02-11	0.13	0.13	0.12	0.12	+20.000%	3	207	0.000%
2025-02-10	0.10	0.10	0.10	0.10	-44.444%	1	209	+20.000%
2025-02-07	0.18	0.18	0.18	0.18	+38.462%	4	209	-33.333%
2025-02-04	0.13	0.13	0.13	0.13	0.000%	2	207	-7.692%
2025-01-30	0.13	0.13	0.13	0.13	0.000%	4	209	-7.692%
2025-01-27	0.13	0.13	0.13	0.13	+8.333%	1	209	-7.692%
2025-01-24	0.11	0.12	0.11	0.12	+20.000%	18	210	0.000%
2025-01-21	0.10	0.10	0.10	0.10	-50.000%	1	200	+20.000%
2025-01-16	0.20	0.20	0.20	0.20	+11.111%	1	200	-40.000%
2025-01-15	0.15	0.20	0.15	0.18	+20.000%	4	200	-33.333%
2025-01-13	0.15	0.15	0.15	0.15	-25.000%	30	200	-20.000%
2025-01-10	0.20	0.20	0.20	0.20	0.000%	2	200	-40.000%
2025-01-03	0.20	0.20	0.20	0.20	0.000%	30	201	-40.000%
2024-12-31	0.23	0.23	0.20	0.20	+11.111%	9	186	-40.000%
2024-12-26	0.18	0.18	0.18	0.18	-10.000%	5	186	-33.333%
2024-12-24	0.20	0.20	0.20	0.20	-20.000%	3	189	-40.000%
2024-12-23	0.25	0.25	0.25	0.25	+25.000%	4	189	-52.000%
2024-12-20	0.20	0.20	0.20	0.20	0.000%	1	185	-40.000%
2024-12-18	0.20	0.20	0.20	0.20	-33.333%	1	185	-40.000%
2024-12-11	0.30	0.30	0.30	0.30	0.000%	5	185	-60.000%
2024-12-09	0.30	0.30	0.30	0.30	+20.000%	3	190	-60.000%
2024-12-06	0.25	0.25	0.25	0.25	-16.667%	28	187	-52.000%
2024-12-03	0.30	0.30	0.30	0.30	0.000%	1	187	-60.000%
2024-12-02	0.30	0.30	0.30	0.30	-21.053%	1	186	-60.000%
2024-11-29	0.45	0.45	0.38	0.38	+8.571%	4	186	-68.421%
2024-11-25	0.40	0.40	0.35	0.35	0.000%	7	185	-65.714%
2024-11-22	0.35	0.35	0.35	0.35	0.000%	42	184	-65.714%
2024-11-21	0.32	0.35	0.32	0.35	+40.000%	13	190	-65.714%
2024-11-18	0.25	0.25	0.25	0.25	-24.242%	1	190	-52.000%
2024-11-15	0.25	0.33	0.25	0.33	+6.452%	10	191	-63.636%
2024-11-14	0.26	0.35	0.26	0.31	-11.429%	11	196	-61.290%
2024-11-13	0.35	0.35	0.35	0.35	-12.500%	5	191	-65.714%
2024-11-11	0.45	0.45	0.40	0.40	+33.333%	2	191	-70.000%
2024-11-07	0.30	0.33	0.30	0.30	0.000%	13	190	-60.000%
2024-11-06	0.40	0.40	0.30	0.30	-53.846%	6	187	-60.000%
2024-10-31	0.76	0.76	0.65	0.65	-26.136%	31	192	-81.538%
2024-10-29	0.88	0.88	0.88	0.88	-18.519%	1	195	-86.364%
2024-10-25	1.10	1.10	1.08	1.08	-16.279%	28	196	-88.889%
2024-10-24	1.46	1.46	1.29	1.29	-5.147%	7	209	-90.698%
2024-10-23	1.35	1.36	1.30	1.36	-9.333%	11	205	-91.176%
2024-10-21	1.50	1.50	1.50	1.50	+15.385%	2	194	-92.000%
2024-10-18	1.30	1.30	1.30	1.30	-3.704%	4	192	-90.769%
2024-10-17	1.35	1.35	1.35	1.35	+17.391%	1	190	-91.111%
2024-10-15	1.17	1.17	1.15	1.15	+22.340%	2	189	-89.565%
2024-10-14	0.92	0.94	0.92	0.94	+11.905%	3	188	-87.234%
2024-10-11	0.85	0.85	0.84	0.84	+12.000%	46	191	-85.714%
2024-10-10	0.75	0.75	0.75	0.75	-24.242%	3	176	-84.000%
2024-10-02	1.00	1.00	0.99	0.99	-13.913%	2	179	-87.879%
2024-10-01	1.15	1.15	1.15	1.15	0.000%	3	179	-89.565%
2024-09-30	1.05	1.15	1.05	1.15	+12.745%	11	182	-89.565%
2024-09-24	1.02	1.02	1.02	1.02	+5.155%	1	171	-88.235%
2024-09-23	0.94	0.97	0.94	0.97	+25.974%	2	170	-87.629%
2024-09-20	0.77	0.77	0.77	0.77	+2.667%	6	170	-84.416%
2024-09-19	0.74	0.75	0.74	0.75	-34.783%	2	167	-84.000%
2024-09-18	1.10	1.15	1.10	1.15	+4.545%	7	167	-89.565%
2024-09-13	1.26	1.26	1.10	1.10	-15.385%	4	166	-89.091%
2024-09-10	1.30	1.30	1.30	1.30	-3.704%	1	164	-90.769%
2024-09-09	1.07	1.35	1.07	1.35	+10.656%	3	164	-91.111%
2024-09-06	1.32	1.32	1.22	1.22	-9.630%	6	161	-90.164%
2024-09-05	1.50	1.55	1.35	1.35	-8.784%	12	159	-91.111%
2024-09-04	1.48	1.48	1.48	1.48	+13.846%	1	150	-91.892%
2024-09-03	1.20	1.30	1.20	1.30	+32.653%	15	150	-90.769%
2024-08-29	0.98	0.98	0.98	0.98	-13.274%	2	148	-87.755%
2024-08-28	1.20	1.20	1.13	1.13	-5.833%	4	148	-89.381%
2024-08-27	1.15	1.20	1.15	1.20	+20.000%	2	147	-90.000%
2024-08-26	1.01	1.01	1.00	1.00	+5.263%	9	146	-88.000%
2024-08-23	1.00	1.00	0.95	0.95	+4.396%	4	147	-87.368%
2024-08-22	0.91	0.91	0.91	0.91	+4.598%	1	147	-86.813%
2024-08-19	0.87	0.87	0.87	0.87	+8.750%	5	147	-86.207%
2024-08-16	0.80	0.80	0.80	0.80	-5.882%	10	147	-85.000%
2024-08-15	0.85	0.85	0.85	0.85	-22.727%	1	152	-85.882%
2024-08-09	1.05	1.10	1.05	1.10	+6.796%	12	152	-89.091%
2024-08-08	1.05	1.05	1.03	1.03	-17.600%	4	152	-88.350%
2024-08-07	1.10	1.25	1.10	1.25	+8.696%	15	148	-90.400%
2024-08-06	1.00	1.15	1.00	1.15	+155.556%	11	155	-89.565%
2024-08-05	0.45	0.45	0.45	0.45	-55.000%	1	156	-73.333%
2024-08-02	0.85	1.00	0.83	1.00	+42.857%	13	157	-88.000%
2024-07-30	0.70	0.70	0.70	0.70	-6.667%	2	153	-82.857%
2024-07-29	0.74	0.75	0.72	0.75	+7.143%	5	153	-84.000%
2024-07-19	0.70	0.70	0.70	0.70	-17.647%	2	152	-82.857%
2024-07-18	0.85	0.85	0.85	0.85	+21.429%	1	152	-85.882%
2024-07-17	0.63	0.70	0.60	0.70	+25.000%	20	151	-82.857%
2024-07-16	0.56	0.56	0.56	0.56	+1.818%	1	146	-78.571%
2024-07-12	0.55	0.55	0.55	0.55	0.000%	11	146	-78.182%
2024-07-11	0.52	0.55	0.52	0.55	+83.333%	16	140	-78.182%
2024-07-10	0.30	0.30	0.30	0.30	-11.765%	10	138	-60.000%
2024-07-05	0.32	0.34	0.32	0.34	0.000%	4	138	-64.706%
2024-07-01	0.34	0.34	0.34	0.34	+13.333%	2	138	-64.706%
2024-06-28	0.30	0.30	0.30	0.30	-14.286%	5	137	-60.000%
2024-06-26	0.35	0.35	0.35	0.35	0.000%	1	137	-65.714%
2024-06-25	0.35	0.35	0.35	0.35	-12.500%	5	136	-65.714%
2024-06-24	0.40	0.40	0.40	0.40	0.000%	10	136	-70.000%
2024-06-21	0.40	0.40	0.40	0.40	-11.111%	1	127	-70.000%
2024-06-17	0.45	0.45	0.23	0.45	0.000%	17	127	-73.333%
2024-06-14	0.50	0.50	0.44	0.45	-18.182%	6	126	-73.333%
2024-06-06	0.55	0.55	0.55	0.55	+57.143%	1	125	-78.182%
2024-05-31	0.35	0.35	0.35	0.35	-12.500%	2	124	-65.714%
2024-05-30	0.40	0.40	0.40	0.40	+14.286%	6	124	-70.000%
2024-05-29	0.48	0.49	0.35	0.35	-14.634%	16	108	-65.714%
2024-05-28	0.50	0.50	0.41	0.41	+2.500%	2	108	-70.732%
2024-05-24	0.40	0.40	0.39	0.40	-16.667%	6	105	-70.000%
2024-05-23	0.48	0.48	0.48	0.48	-25.000%	3	105	-75.000%
2024-05-20	0.64	0.64	0.64	0.64	-1.538%	1	105	-81.250%
2024-05-13	0.75	0.75	0.65	0.65	-13.333%	5	105	-81.538%
2024-05-10	0.73	0.75	0.73	0.75	-21.053%	4	105	-84.000%
2024-05-06	0.90	0.95	0.90	0.95	+23.377%	7	104	-87.368%
2024-05-02	0.75	0.77	0.75	0.77	+8.451%	6	97	-84.416%
2024-04-22	0.72	0.72	0.71	0.71	+29.091%	5	93	-83.099%
2024-04-17	0.50	0.55	0.50	0.55	-22.535%	5	89	-78.182%
2024-04-12	0.71	0.71	0.71	0.71	+1.429%	4	90	-83.099%
2024-04-10	0.70	0.70	0.70	0.70	-22.222%	5	90	-82.857%
2024-04-09	0.80	0.92	0.80	0.90	+5.882%	4	90	-86.667%
2024-04-08	0.90	0.90	0.84	0.85	+13.333%	5	90	-85.882%
2024-04-03	0.75	0.75	0.75	0.75	-6.250%	1	86	-84.000%
2024-04-01	0.80	0.80	0.80	0.80	-11.111%	2	85	-85.000%
2024-03-28	0.90	0.90	0.90	0.90	+12.500%	3	88	-86.667%
2024-03-27	0.80	0.80	0.80	0.80	+15.942%	1	88	-85.000%
2024-03-26	0.69	0.69	0.69	0.69	-1.429%	1	88	-82.609%
2024-03-25	0.70	0.70	0.70	0.70	+6.061%	2	88	-82.857%
2024-03-21	0.66	0.66	0.66	0.66	-12.000%	2	87	-81.818%
2024-03-20	0.75	0.75	0.75	0.75	+7.143%	1	85	-84.000%
2024-03-15	0.50	0.70	0.50	0.70	+7.692%	4	83	-82.857%
2024-03-14	0.56	0.65	0.56	0.65	+1.563%	4	83	-81.538%
2024-03-13	0.64	0.64	0.64	0.64	-22.892%	8	85	-81.250%
2024-03-11	0.85	0.85	0.83	0.83	+7.792%	2	85	-85.542%
2024-03-05	0.70	0.77	0.70	0.77	+2.667%	13	87	-84.416%
2024-03-04	0.75	0.75	0.75	0.75	+25.000%	3	77	-84.000%
2024-03-01	0.60	0.60	0.60	0.60	0.000%	2	75	-80.000%
2024-02-29	0.60	0.60	0.60	0.60	0.000%	2	75	-80.000%
2024-02-20	0.60	0.60	0.60	0.60	0.000%	1	74	-80.000%
2024-02-15	0.60	0.60	0.60	0.60	0.000%	3	73	-80.000%
2024-02-14	0.60	0.60	0.60	0.60	0.000%	1	70	-80.000%
2024-02-13	0.60	0.60	0.60	0.60	-20.000%	1	69	-80.000%
2024-02-07	0.75	0.75	0.75	0.75	-16.667%	1	70	-84.000%
2024-02-06	0.80	0.90	0.80	0.90	-5.263%	2	70	-86.667%
2024-02-01	0.95	0.95	0.95	0.95	-5.000%	1	68	-87.368%
2024-01-30	1.00	1.00	1.00	1.00	+11.111%	1	67	-88.000%
2024-01-26	0.90	0.90	0.90	0.90	+20.000%	1	67	-86.667%
2024-01-23	0.75	0.75	0.75	0.75	-25.000%	2	67	-84.000%
2024-01-19	1.00	1.00	1.00	1.00	-15.254%	3	65	-88.000%
2024-01-12	1.00	1.18	1.00	1.18	-23.871%	3	62	-89.831%
2024-01-09	1.40	1.55	1.40	1.55	+3.333%	2	62	-92.258%
2024-01-08	1.50	1.50	1.50	1.50	+47.059%	10	61	-92.000%
2023-12-29	1.02	1.02	1.02	1.02	-7.273%	1	51	-88.235%
2023-12-27	1.02	1.10	1.02	1.10	0.000%	11	51	-89.091%
2023-12-26	1.00	1.16	1.00	1.10	0.000%	8	43	-89.091%
2023-12-20	1.10	1.10	1.10	1.10	+8.911%	4	38	-89.091%
2023-12-15	1.01	1.01	1.01	1.01	-3.810%	1	42	-88.119%
2023-12-14	0.90	1.05	0.90	1.05	+16.667%	6	43	-88.571%
2023-12-13	0.90	0.90	0.90	0.90	+63.636%	1	43	-86.667%
2023-11-27	0.55	0.55	0.55	0.55	+57.143%	1	44	-78.182%
2023-11-14	0.35	0.35	0.35	0.35	-22.222%	24	45	-65.714%
2023-11-13	0.45	0.45	0.45	0.45	-6.250%	1	57	-73.333%
2023-11-09	0.48	0.48	0.48	0.48	+6.667%	1	56	-75.000%
2023-11-08	0.40	0.45	0.40	0.45	+28.571%	2	55	-73.333%
2023-11-06	0.35	0.35	0.35	0.35	-10.256%	1	54	-65.714%
2023-11-02	0.39	0.39	0.39	0.39	-2.500%	20	53	-69.231%
2023-10-24	0.40	0.40	0.40	0.40	-11.111%	3	53	-70.000%
2023-10-20	0.45	0.45	0.45	0.45	-19.643%	1	53	-73.333%
2023-10-13	0.56	0.56	0.56	0.56	+40.000%	1	52	-78.571%
2023-10-12	0.55	0.55	0.40	0.40	-40.299%	25	51	-70.000%
2023-10-10	0.67	0.67	0.67	0.67	+67.500%	1	33	-82.090%
2023-10-05	0.40	0.40	0.40	0.40	-11.111%	1	33	-70.000%
2023-10-03	0.28	0.45	0.28	0.45	+7.143%	6	32	-73.333%
2023-10-02	0.40	0.42	0.40	0.42	+13.514%	14	27	-71.429%
2023-09-29	0.37	0.37	0.37	0.37	-19.565%	1	24	-67.568%
2023-09-28	0.46	0.46	0.46	0.46	+2.222%	1	23	-73.913%
2023-09-27	0.45	0.45	0.45	0.45	-25.000%	1	23	-73.333%
2023-09-22	0.60	0.60	0.60	0.60	0.000%	1	23	-80.000%
2023-09-19	0.60	0.60	0.60	0.60	-20.000%	1	22	-80.000%
2023-09-18	0.75	0.75	0.75	0.75	-16.667%	1	21	-84.000%
2023-09-14	0.90	0.90	0.90	0.90	+15.385%	1	22	-86.667%
2023-09-13	0.80	0.80	0.78	0.78	-2.500%	10	22	-84.615%
2023-09-12	0.90	0.90	0.80	0.80	0.000%	12	12	-85.000%