Dark

O20260116C80
O Jan 16 2026 80.00 Call (O260116C00080000)
option OPRA

EOD

May 12, 2025

0.0600+20.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.06	0.06	0.06	0.06	+20.000%	10	1,232	0.000%
2025-05-05	0.05	0.05	0.05	0.05	-50.000%	1	1,232	+20.000%
2025-04-24	0.10	0.10	0.10	0.10	0.000%	2	1,233	-40.000%
2025-04-17	0.10	0.10	0.10	0.10	0.000%	1	1,232	-40.000%
2025-04-11	0.10	0.10	0.10	0.10	+25.000%	4	1,232	-40.000%
2025-04-07	0.08	0.08	0.08	0.08	-20.000%	5	1,234	-25.000%
2025-03-28	0.10	0.10	0.10	0.10	+66.667%	44	1,234	-40.000%
2025-03-26	0.06	0.06	0.06	0.06	-14.286%	10	1,232	0.000%
2025-03-25	0.07	0.07	0.07	0.07	+40.000%	2	1,232	-14.286%
2025-03-24	0.05	0.05	0.05	0.05	0.000%	4	1,232	+20.000%
2025-03-21	0.05	0.05	0.05	0.05	-66.667%	102	1,231	+20.000%
2025-03-20	0.15	0.15	0.15	0.15	+36.364%	563	1,231	-60.000%
2025-03-12	0.11	0.11	0.11	0.11	-45.000%	1	668	-45.455%
2025-03-10	0.20	0.20	0.10	0.20	+100.000%	6	668	-70.000%
2025-03-03	0.10	0.10	0.10	0.10	+100.000%	1	668	-40.000%
2025-02-28	0.05	0.05	0.05	0.05	0.000%	10	667	+20.000%
2025-02-26	0.05	0.07	0.05	0.05	-28.571%	3	667	+20.000%
2025-02-05	0.07	0.07	0.07	0.07	-30.000%	1	668	-14.286%
2025-01-27	0.09	0.10	0.09	0.10	0.000%	6	668	-40.000%
2025-01-22	0.10	0.10	0.10	0.10	+25.000%	10	667	-40.000%
2025-01-21	0.10	0.11	0.08	0.08	-27.273%	44	657	-25.000%
2025-01-17	0.11	0.11	0.11	0.11	-15.385%	6	657	-45.455%
2025-01-13	0.13	0.13	0.13	0.13	+30.000%	3	657	-53.846%
2025-01-10	0.10	0.10	0.10	0.10	-9.091%	10	657	-40.000%
2025-01-07	0.11	0.11	0.11	0.11	+10.000%	1	662	-45.455%
2025-01-06	0.13	0.13	0.10	0.10	-23.077%	4	662	-40.000%
2025-01-03	0.13	0.13	0.13	0.13	0.000%	14	662	-53.846%
2025-01-02	0.11	0.13	0.10	0.13	0.000%	8	662	-53.846%
2024-12-30	0.13	0.13	0.13	0.13	-7.143%	19	668	-53.846%
2024-12-26	0.11	0.14	0.11	0.14	-6.667%	8	668	-57.143%
2024-12-23	0.15	0.15	0.15	0.15	0.000%	1	662	-60.000%
2024-12-20	0.15	0.15	0.15	0.15	0.000%	1	661	-60.000%
2024-12-17	0.15	0.15	0.15	0.15	-11.765%	6	661	-60.000%
2024-12-16	0.17	0.17	0.17	0.17	+13.333%	4	655	-64.706%
2024-12-12	0.15	0.15	0.15	0.15	-25.000%	1	655	-60.000%
2024-12-11	0.15	0.20	0.15	0.20	+33.333%	9	655	-70.000%
2024-12-09	0.15	0.15	0.15	0.15	0.000%	11	655	-60.000%
2024-12-03	0.15	0.15	0.15	0.15	-25.000%	13	655	-60.000%
2024-12-02	0.20	0.20	0.20	0.20	-16.667%	2	655	-70.000%
2024-11-29	0.24	0.24	0.24	0.24	+20.000%	16	655	-75.000%
2024-11-27	0.20	0.20	0.20	0.20	-20.000%	1	663	-70.000%
2024-11-22	0.25	0.25	0.25	0.25	+31.579%	2	663	-76.000%
2024-11-19	0.19	0.19	0.19	0.19	-5.000%	5	663	-68.421%
2024-11-18	0.20	0.20	0.20	0.20	-20.000%	1	658	-70.000%
2024-11-08	0.25	0.25	0.25	0.25	+38.889%	16	657	-76.000%
2024-11-06	0.25	0.25	0.18	0.18	-28.000%	5	649	-66.667%
2024-11-05	0.25	0.25	0.25	0.25	-37.500%	1	647	-76.000%
2024-10-28	0.40	0.40	0.40	0.40	-20.000%	2	647	-85.000%
2024-10-25	0.54	0.54	0.50	0.50	-29.577%	4	647	-88.000%
2024-10-24	0.80	0.80	0.71	0.71	-5.333%	14	647	-91.549%
2024-10-23	0.75	0.75	0.75	0.75	+19.048%	2	647	-92.000%
2024-10-22	0.63	0.63	0.63	0.63	-10.000%	1	646	-90.476%
2024-10-18	0.70	0.70	0.70	0.70	+12.903%	16	647	-91.429%
2024-10-17	0.56	0.62	0.56	0.62	+12.727%	31	648	-90.323%
2024-10-15	0.55	0.55	0.55	0.55	+30.952%	4	678	-89.091%
2024-10-14	0.40	0.42	0.40	0.42	-6.667%	2	678	-85.714%
2024-10-11	0.48	0.48	0.37	0.45	-10.000%	20	678	-86.667%
2024-10-07	0.50	0.50	0.50	0.50	-16.667%	3	670	-88.000%
2024-10-03	0.60	0.60	0.60	0.60	+50.000%	1	667	-90.000%
2024-09-30	0.40	0.40	0.40	0.40	-38.462%	1	666	-85.000%
2024-09-27	0.65	0.65	0.65	0.65	+18.182%	2	667	-90.769%
2024-09-24	0.45	0.55	0.45	0.55	+19.565%	2	667	-89.091%
2024-09-23	0.46	0.46	0.46	0.46	-24.590%	8	668	-86.957%
2024-09-18	0.61	0.61	0.61	0.61	-6.154%	1	667	-90.164%
2024-09-12	0.70	0.70	0.65	0.65	0.000%	11	666	-90.769%
2024-09-11	0.70	0.70	0.65	0.65	0.000%	40	658	-90.769%
2024-09-09	0.65	0.65	0.65	0.65	-13.333%	1	655	-90.769%
2024-09-04	0.81	0.81	0.55	0.75	+15.385%	11	654	-92.000%
2024-08-30	0.54	0.65	0.54	0.65	+16.071%	182	574	-90.769%
2024-08-29	0.56	0.56	0.56	0.56	-18.841%	5	574	-89.286%
2024-08-27	0.64	0.71	0.64	0.69	+25.455%	40	574	-91.304%
2024-08-26	0.59	0.59	0.52	0.55	0.000%	5	534	-89.091%
2024-08-21	0.55	0.55	0.55	0.55	+22.222%	105	531	-89.091%
2024-08-19	0.45	0.45	0.45	0.45	+4.651%	5	426	-86.667%
2024-08-16	0.43	0.45	0.43	0.43	-4.444%	162	426	-86.047%
2024-08-15	0.45	0.45	0.45	0.45	-30.769%	5	415	-86.667%
2024-08-07	0.64	0.65	0.60	0.65	+4.839%	17	415	-90.769%
2024-08-06	0.58	0.65	0.58	0.62	+24.000%	207	415	-90.323%
2024-08-05	0.50	0.50	0.50	0.50	+31.579%	81	223	-88.000%
2024-08-01	0.38	0.38	0.38	0.38	+26.667%	3	143	-84.211%
2024-07-24	0.30	0.30	0.30	0.30	-14.286%	1	143	-80.000%
2024-07-22	0.35	0.35	0.35	0.35	0.000%	1	144	-82.857%
2024-07-17	0.35	0.35	0.35	0.35	0.000%	10	143	-82.857%
2024-07-16	0.35	0.35	0.35	0.35	0.000%	1	143	-82.857%
2024-07-12	0.35	0.35	0.35	0.35	+16.667%	18	143	-82.857%
2024-07-11	0.30	0.30	0.30	0.30	+20.000%	1	143	-80.000%
2024-07-10	0.25	0.25	0.25	0.25	0.000%	1	143	-76.000%
2024-06-28	0.25	0.25	0.25	0.25	0.000%	4	142	-76.000%
2024-06-26	0.25	0.25	0.25	0.25	0.000%	1	142	-76.000%
2024-06-24	0.25	0.25	0.25	0.25	0.000%	5	143	-76.000%
2024-06-20	0.25	0.25	0.25	0.25	0.000%	1	138	-76.000%
2024-06-18	0.25	0.25	0.25	0.25	0.000%	1	139	-76.000%
2024-06-11	0.25	0.25	0.25	0.25	-13.793%	1	139	-76.000%
2024-06-06	0.29	0.29	0.29	0.29	-17.143%	1	139	-79.310%
2024-06-04	0.30	0.35	0.30	0.35	+16.667%	2	139	-82.857%
2024-06-03	0.30	0.30	0.30	0.30	+20.000%	1	139	-80.000%
2024-05-31	0.25	0.25	0.25	0.25	0.000%	2	138	-76.000%
2024-05-29	0.25	0.25	0.25	0.25	0.000%	1	138	-76.000%
2024-05-28	0.25	0.25	0.25	0.25	-16.667%	36	138	-76.000%
2024-05-22	0.30	0.30	0.30	0.30	0.000%	1	152	-80.000%
2024-05-21	0.35	0.35	0.30	0.30	-9.091%	2	151	-80.000%
2024-05-20	0.33	0.33	0.33	0.33	-5.714%	1	149	-81.818%
2024-05-07	0.35	0.35	0.35	0.35	-12.500%	1	148	-82.857%
2024-04-26	0.45	0.45	0.35	0.40	0.000%	6	148	-85.000%
2024-04-22	0.40	0.40	0.40	0.40	0.000%	1	146	-85.000%
2024-04-19	0.40	0.42	0.40	0.40	+14.286%	3	146	-85.000%
2024-04-18	0.35	0.35	0.35	0.35	+16.667%	1	143	-82.857%
2024-04-16	0.30	0.34	0.30	0.30	-25.000%	29	142	-80.000%
2024-04-15	0.40	0.40	0.40	0.40	-27.273%	5	125	-85.000%
2024-04-09	0.55	0.55	0.55	0.55	+10.000%	5	120	-89.091%
2024-03-27	0.50	0.50	0.50	0.50	+6.383%	2	125	-88.000%
2024-03-18	0.47	0.47	0.47	0.47	0.000%	1	123	-87.234%
2024-03-11	0.47	0.47	0.47	0.47	-6.000%	1	122	-87.234%
2024-03-08	0.50	0.50	0.50	0.50	+11.111%	4	122	-88.000%
2024-03-05	0.45	0.45	0.45	0.45	+18.421%	1	121	-86.667%
2024-03-01	0.40	0.40	0.38	0.38	+8.571%	10	122	-84.211%
2024-02-29	0.35	0.35	0.35	0.35	-14.634%	1	117	-82.857%
2024-02-23	0.41	0.41	0.41	0.41	-8.889%	34	117	-85.366%
2024-02-07	0.45	0.45	0.45	0.45	-2.174%	1	117	-86.667%
2024-02-02	0.46	0.46	0.46	0.46	-16.364%	1	117	-86.957%
2024-01-30	0.54	0.55	0.54	0.55	+22.222%	3	118	-89.091%
2024-01-25	0.45	0.45	0.45	0.45	+12.500%	1	120	-86.667%
2024-01-24	0.40	0.40	0.40	0.40	0.000%	1	120	-85.000%
2024-01-23	0.40	0.40	0.40	0.40	-11.111%	42	119	-85.000%
2024-01-22	0.45	0.45	0.45	0.45	0.000%	1	119	-86.667%
2024-01-19	0.45	0.45	0.45	0.45	-18.182%	1	119	-86.667%
2024-01-18	0.55	0.55	0.55	0.55	-35.294%	2	119	-89.091%
2024-01-09	0.86	0.87	0.85	0.85	+30.769%	96	119	-92.941%
2024-01-08	0.81	0.81	0.65	0.65	-9.722%	2	211	-90.769%
2023-12-28	0.72	0.72	0.72	0.72	+10.769%	1	210	-91.667%
2023-12-26	0.61	0.65	0.61	0.65	+18.182%	6	209	-90.769%
2023-12-22	0.60	0.60	0.55	0.55	-8.333%	3	215	-89.091%
2023-12-20	0.60	0.60	0.60	0.60	+9.091%	3	215	-90.000%
2023-12-18	0.55	0.55	0.55	0.55	-8.333%	2	214	-89.091%
2023-12-14	0.60	0.60	0.55	0.60	+20.000%	14	215	-90.000%
2023-12-13	0.45	0.50	0.45	0.50	+25.000%	4	213	-88.000%
2023-12-11	0.40	0.40	0.40	0.40	+33.333%	1	213	-85.000%
2023-12-08	0.30	0.30	0.30	0.30	-41.176%	30	212	-80.000%
2023-11-29	0.26	0.51	0.26	0.51	+18.605%	2	242	-88.235%
2023-11-28	0.43	0.43	0.43	0.43	+19.444%	5	242	-86.047%
2023-11-24	0.30	0.36	0.30	0.36	+44.000%	4	242	-83.333%
2023-11-15	0.30	0.30	0.25	0.25	-16.667%	100	246	-76.000%
2023-11-14	0.30	0.30	0.30	0.30	-6.250%	1	157	-80.000%
2023-11-10	0.25	0.32	0.25	0.32	-8.571%	9	156	-81.250%
2023-11-03	0.35	0.35	0.35	0.35	+75.000%	3	147	-82.857%
2023-11-01	0.20	0.20	0.20	0.20	0.000%	2	144	-70.000%
2023-10-31	0.20	0.20	0.20	0.20	0.000%	4	142	-70.000%
2023-10-30	0.64	0.64	0.20	0.20	0.000%	7	138	-70.000%
2023-10-23	0.20	0.20	0.20	0.20	-33.333%	2	131	-70.000%
2023-10-12	0.30	0.30	0.30	0.30	0.000%	2	129	-80.000%
2023-10-04	0.30	0.30	0.30	0.30	+20.000%	4	127	-80.000%
2023-10-02	0.25	0.25	0.25	0.25	-16.667%	24	123	-76.000%
2023-09-28	0.30	0.30	0.30	0.30	-14.286%	3	99	-80.000%
2023-09-26	0.35	0.35	0.30	0.35	+16.667%	3	96	-82.857%
2023-09-25	0.30	0.30	0.30	0.30	-31.818%	5	94	-80.000%
2023-09-22	0.44	0.44	0.44	0.44	0.000%	85	89	-86.364%
2023-09-19	0.44	0.44	0.44	0.44	-12.000%	1	4	-86.364%
2023-09-12	0.50	0.50	0.50	0.50	0.000%	4	4	-88.000%