Dark

YPF20250718C40
YPF Jul 18 2025 40.00 Call (YPF250718C00040000)
option OPRA

EOD

Jul 16, 2025

0.0500-90.741%(-0.4900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-16	0.05	0.05	0.05	0.05	-90.741%	5	2,114	0.000%
2025-07-14	0.54	0.54	0.54	0.54	+575.000%	10	2,119	-90.741%
2025-07-10	0.08	0.08	0.08	0.08	-11.111%	1	2,119	-37.500%
2025-06-26	0.04	0.09	0.04	0.09	+80.000%	6	2,120	-44.444%
2025-06-25	0.10	0.10	0.05	0.05	-66.667%	146	2,126	0.000%
2025-06-24	0.10	0.15	0.10	0.15	+50.000%	17	2,032	-66.667%
2025-06-23	0.30	0.30	0.10	0.10	-67.742%	500	2,029	-50.000%
2025-06-20	0.50	0.50	0.31	0.31	-48.333%	1,986	1,543	-83.871%
2025-06-18	0.75	0.75	0.55	0.60	+9.091%	31	1,870	-91.667%
2025-06-17	0.55	0.55	0.55	0.55	-33.735%	1	1,870	-90.909%
2025-06-13	1.00	1.00	0.70	0.83	+3.750%	1,874	1,870	-93.976%
2025-06-12	0.88	0.88	0.80	0.80	-5.882%	12	1,048	-93.750%
2025-06-10	0.65	0.85	0.63	0.85	+80.851%	15	1,038	-94.118%
2025-06-05	0.47	0.47	0.47	0.47	+11.905%	1	1,031	-89.362%
2025-06-04	0.43	0.43	0.42	0.42	-44.000%	2	1,031	-88.095%
2025-06-03	0.33	0.75	0.33	0.75	-11.765%	4	1,031	-93.333%
2025-05-30	0.89	0.92	0.80	0.85	-26.724%	40	1,031	-94.118%
2025-05-29	1.10	1.20	1.09	1.16	-20.000%	22	1,038	-95.690%
2025-05-28	1.14	1.45	1.14	1.45	+26.087%	14	1,028	-96.552%
2025-05-27	1.20	1.24	1.15	1.15	-4.959%	13	1,017	-95.652%
2025-05-22	1.40	1.40	1.21	1.21	-12.319%	205	1,010	-95.868%
2025-05-21	1.50	1.50	1.38	1.38	-1.429%	361	813	-96.377%
2025-05-20	1.37	1.40	1.37	1.40	-6.667%	2	583	-96.429%
2025-05-19	1.20	1.70	1.20	1.50	+42.857%	67	584	-96.667%
2025-05-16	1.05	1.05	1.05	1.05	-7.895%	20	591	-95.238%
2025-05-15	1.14	1.14	1.14	1.14	+3.636%	1	581	-95.614%
2025-05-14	1.00	1.10	1.00	1.10	-18.519%	103	581	-95.455%
2025-05-13	1.20	1.35	1.20	1.35	+35.000%	22	484	-96.296%
2025-05-12	0.75	1.10	0.70	1.00	+138.095%	363	474	-95.000%
2025-05-09	0.42	0.42	0.42	0.42	+100.000%	2	563	-88.095%
2025-05-08	0.21	0.21	0.21	0.21	+31.250%	10	562	-76.190%
2025-05-06	0.16	0.16	0.16	0.16	-20.000%	1	556	-68.750%
2025-05-05	0.21	0.21	0.20	0.20	-47.368%	50	557	-75.000%
2025-05-01	0.42	0.42	0.38	0.38	-5.000%	3	547	-86.842%
2025-04-30	0.40	0.40	0.40	0.40	-27.273%	2	546	-87.500%
2025-04-29	0.61	0.61	0.55	0.55	-11.290%	20	544	-90.909%
2025-04-28	0.78	0.78	0.62	0.62	-46.087%	3	534	-91.935%
2025-04-24	1.15	1.15	1.15	1.15	-4.167%	25	534	-95.652%
2025-04-23	1.42	1.50	1.20	1.20	-14.894%	5	529	-95.833%
2025-04-22	1.22	1.41	1.22	1.41	+6.015%	33	528	-96.454%
2025-04-17	1.40	1.55	1.33	1.33	+10.833%	22	485	-96.241%
2025-04-16	1.32	1.32	1.20	1.20	+4.348%	49	485	-95.833%
2025-04-15	1.30	1.33	1.15	1.15	-40.104%	23	466	-95.652%
2025-04-14	1.92	1.92	1.92	1.92	+140.000%	25	467	-97.396%
2025-04-08	0.86	0.88	0.80	0.80	-27.273%	47	467	-93.750%
2025-04-04	1.00	1.30	1.00	1.10	-46.860%	114	484	-95.455%
2025-04-03	2.07	2.07	2.07	2.07	-8.000%	1	465	-97.585%
2025-04-02	2.30	2.30	2.25	2.25	0.000%	27	464	-97.778%
2025-04-01	2.25	2.25	2.25	2.25	-28.571%	2	437	-97.778%
2025-03-27	3.75	3.75	3.15	3.15	-10.000%	54	437	-98.413%
2025-03-26	3.50	3.50	3.50	3.50	+2.941%	1	437	-98.571%
2025-03-25	3.47	3.47	3.40	3.40	+25.000%	49	437	-98.529%
2025-03-20	2.72	2.72	2.72	2.72	+13.333%	3	435	-98.162%
2025-03-19	2.40	2.40	2.40	2.40	-5.882%	6	434	-97.917%
2025-03-18	2.55	2.55	2.55	2.55	-12.069%	2	439	-98.039%
2025-03-14	2.90	2.90	2.90	2.90	+27.193%	2	439	-98.276%
2025-03-13	2.34	2.34	2.28	2.28	0.000%	5	436	-97.807%
2025-03-12	2.28	2.28	2.28	2.28	+34.118%	2	436	-97.807%
2025-03-11	1.90	2.00	1.70	1.70	+3.030%	631	434	-97.059%
2025-03-10	1.90	1.90	1.56	1.65	-19.512%	53	809	-96.970%
2025-03-07	2.05	2.05	2.05	2.05	-21.154%	6	791	-97.561%
2025-03-06	2.72	2.72	2.60	2.60	+8.333%	24	787	-98.077%
2025-03-05	2.40	2.40	2.40	2.40	-5.882%	1	787	-97.917%
2025-03-04	2.05	2.55	2.05	2.55	-1.923%	103	787	-98.039%
2025-03-03	2.60	2.60	2.60	2.60	-21.212%	13	684	-98.077%
2025-02-25	3.30	3.30	3.30	3.30	-25.000%	49	733	-98.485%
2025-02-24	4.40	4.40	4.40	4.40	+4.762%	14	733	-98.864%
2025-02-20	4.20	4.20	4.20	4.20	+2.439%	1	747	-98.810%
2025-02-19	4.10	4.10	4.10	4.10	+17.143%	1	747	-98.780%
2025-02-13	3.50	3.50	3.50	3.50	+1.744%	1	748	-98.571%
2025-02-12	3.50	3.50	3.44	3.44	+1.176%	9	748	-98.547%
2025-02-11	3.70	3.70	3.40	3.40	-20.930%	605	748	-98.529%
2025-02-10	4.30	4.30	4.30	4.30	-4.444%	10	314	-98.837%
2025-02-07	4.85	4.85	4.50	4.50	-11.417%	30	313	-98.889%
2025-02-06	5.10	5.30	5.08	5.08	-5.926%	16	304	-99.016%
2025-02-04	5.40	5.40	5.40	5.40	-5.097%	10	292	-99.074%
2025-01-31	5.72	5.72	5.69	5.69	-12.462%	36	285	-99.121%
2025-01-30	6.50	6.50	6.50	6.50	+10.169%	15	285	-99.231%
2025-01-29	5.27	6.37	5.20	5.90	+20.408%	15	285	-99.153%
2025-01-28	4.90	4.90	4.90	4.90	-10.909%	5	285	-98.980%
2025-01-27	5.50	5.50	5.50	5.50	-13.658%	19	280	-99.091%
2025-01-24	6.51	6.51	6.18	6.37	-17.057%	116	273	-99.215%
2025-01-23	7.71	7.71	7.68	7.68	-4.833%	2	265	-99.349%
2025-01-21	8.07	8.07	8.07	8.07	-11.803%	3	266	-99.380%
2025-01-16	9.15	9.15	9.15	9.15	-17.937%	5	266	-99.454%
2025-01-07	10.00	11.15	10.00	11.15	+9.314%	11	266	-99.552%
2025-01-06	10.20	10.20	10.20	10.20	+7.368%	3	267	-99.510%
2025-01-03	9.50	9.50	9.50	9.50	-1.042%	88	267	-99.474%
2025-01-02	9.60	9.60	9.60	9.60	+11.888%	15	223	-99.479%
2024-12-30	8.58	8.58	8.58	8.58	+8.745%	4	223	-99.417%
2024-12-19	7.89	7.89	7.89	7.89	-15.525%	1	223	-99.366%
2024-12-17	9.34	9.34	9.34	9.34	-2.708%	1	222	-99.465%
2024-12-16	9.90	9.94	9.60	9.60	-6.796%	11	221	-99.479%
2024-12-13	10.10	10.30	10.10	10.30	+2.081%	4	230	-99.515%
2024-12-12	10.90	10.90	10.09	10.09	+8.846%	26	231	-99.504%
2024-12-11	9.23	9.27	9.23	9.27	+21.974%	3	208	-99.461%
2024-12-10	7.60	7.60	7.60	7.60	-1.554%	17	211	-99.342%
2024-12-09	6.90	7.83	6.90	7.72	+18.769%	4	205	-99.352%
2024-12-06	6.00	6.50	6.00	6.50	+3.175%	48	205	-99.231%
2024-12-05	6.30	6.30	6.30	6.30	-5.970%	12	182	-99.206%
2024-12-04	6.30	6.84	6.30	6.70	-5.634%	17	177	-99.254%
2024-12-03	7.50	7.50	7.10	7.10	-1.114%	55	176	-99.296%
2024-12-02	7.15	7.18	7.15	7.18	+7.164%	2	122	-99.304%
2024-11-29	6.60	6.70	6.60	6.70	+8.065%	10	121	-99.254%
2024-11-25	7.40	7.40	5.94	6.20	-6.061%	6	124	-99.194%
2024-11-22	6.84	6.84	6.60	6.60	+37.214%	6	122	-99.242%
2024-11-21	4.81	4.81	4.81	4.81	+11.860%	1	119	-98.960%
2024-11-20	4.10	4.30	4.10	4.30	+27.219%	54	119	-98.837%
2024-11-19	3.60	3.60	3.38	3.38	-1.744%	51	65	-98.521%
2024-11-18	2.65	3.60	2.55	3.44	0.000%	14	14	-98.547%