Dark

QQQ20260116C470
QQQ Jan 16 2026 470.00 Call (QQQ260116C00470000)
option OPRA

EOD

May 15, 2025

77.55+0.558%(+0.43)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	76.55	80.00	75.96	77.55	+0.558%	49	1,945	0.000%
2025-05-14	76.46	77.12	76.46	77.12	+2.335%	2	1,945	+0.558%
2025-05-13	71.78	76.02	71.78	75.36	+11.430%	35	1,946	+2.906%
2025-05-12	66.37	68.91	66.19	67.63	+17.597%	137	1,950	+14.668%
2025-05-09	59.00	59.00	56.38	57.51	+0.052%	10	1,941	+34.846%
2025-05-08	56.06	59.95	56.06	57.48	+5.255%	12	1,941	+34.916%
2025-05-07	50.70	54.61	50.70	54.61	+2.075%	22	1,950	+42.007%
2025-05-06	52.39	54.28	51.53	53.50	-3.307%	18	1,967	+44.953%
2025-05-05	55.95	56.04	55.33	55.33	-5.629%	4	1,970	+40.159%
2025-05-02	57.20	59.41	55.81	58.63	+5.640%	70	1,970	+32.270%
2025-05-01	55.00	57.25	53.85	55.50	+9.230%	46	1,968	+39.730%
2025-04-30	44.26	50.81	43.06	50.81	+1.783%	123	1,977	+52.627%
2025-04-29	46.12	49.92	46.12	49.92	+5.095%	666	1,941	+55.349%
2025-04-28	48.11	48.11	44.14	47.50	-0.440%	240	1,858	+63.263%
2025-04-25	45.65	47.82	45.29	47.71	+8.186%	110	1,819	+62.545%
2025-04-24	41.50	45.23	41.50	44.10	+14.575%	588	1,837	+75.850%
2025-04-23	40.53	42.30	38.49	38.49	+18.870%	50	1,864	+101.481%
2025-04-22	31.00	34.65	30.60	32.38	+13.734%	6	1,838	+139.500%
2025-04-21	30.54	30.68	26.79	28.47	-14.040%	67	1,837	+172.392%
2025-04-17	32.89	34.65	32.88	33.12	+2.889%	104	1,863	+134.149%
2025-04-16	35.65	36.00	31.40	32.19	-19.565%	174	1,863	+140.913%
2025-04-15	42.12	42.14	39.43	40.02	-1.210%	30	1,759	+93.778%
2025-04-14	45.15	45.15	39.81	40.51	-1.531%	37	1,763	+91.434%
2025-04-11	37.17	41.50	36.63	41.14	+17.543%	274	1,751	+88.503%
2025-04-10	39.72	39.90	32.73	35.00	-22.958%	74	1,786	+121.571%
2025-04-09	23.03	45.51	18.51	45.43	+79.850%	180	1,781	+70.702%
2025-04-08	30.17	31.59	25.26	25.26	-2.093%	166	1,780	+207.007%
2025-04-07	19.85	27.99	18.45	25.80	+3.200%	166	1,772	+200.581%
2025-04-04	30.00	30.20	25.00	25.00	-30.323%	942	1,709	+210.200%
2025-04-03	38.05	39.02	35.82	35.88	-24.304%	77	1,782	+116.137%
2025-04-02	43.03	48.54	43.00	47.40	+6.111%	35	1,749	+63.608%
2025-04-01	44.57	47.47	43.00	44.67	+1.247%	90	1,756	+73.606%
2025-03-31	40.97	45.00	38.64	44.12	-0.406%	281	1,745	+75.771%
2025-03-28	50.49	51.51	44.20	44.30	-18.551%	232	1,705	+75.056%
2025-03-27	54.43	54.43	54.39	54.39	-0.202%	5	1,627	+42.581%
2025-03-26	58.34	58.34	54.50	54.50	-9.000%	5	1,627	+42.294%
2025-03-25	60.00	60.60	59.74	59.89	+1.698%	33	1,628	+29.487%
2025-03-24	55.49	58.89	55.49	58.89	+21.623%	6	1,647	+31.686%
2025-03-21	49.20	50.25	48.42	48.42	-7.842%	18	1,650	+60.161%
2025-03-20	54.16	54.16	52.54	52.54	-2.523%	18	1,652	+47.602%
2025-03-19	51.00	55.83	50.95	53.90	+6.733%	33	1,638	+43.878%
2025-03-18	52.50	52.50	49.38	50.50	-11.404%	22	1,634	+53.564%
2025-03-17	54.70	57.00	52.48	57.00	+7.163%	376	1,624	+36.053%
2025-03-14	51.87	53.70	50.82	53.19	+12.500%	140	1,296	+45.798%
2025-03-13	49.31	52.00	46.27	47.28	-9.823%	269	1,191	+64.023%
2025-03-12	54.67	55.15	52.00	52.43	-0.701%	32	1,191	+47.912%
2025-03-11	50.00	52.80	48.27	52.80	+3.590%	64	1,199	+46.875%
2025-03-10	56.86	56.86	49.03	50.97	-13.610%	77	1,198	+52.148%
2025-03-07	56.84	59.60	56.84	59.00	-5.645%	10	1,169	+31.441%
2025-03-06	63.70	64.16	62.53	62.53	-12.521%	4	1,167	+24.020%
2025-03-05	65.00	71.48	65.00	71.48	+6.417%	10	1,167	+8.492%
2025-03-04	66.33	67.52	62.91	67.17	+2.425%	20	1,165	+15.453%
2025-03-03	74.01	74.01	65.58	65.58	-11.973%	6	1,160	+18.253%
2025-02-28	69.50	74.50	68.00	74.50	+3.920%	52	1,163	+4.094%
2025-02-27	81.45	81.69	71.69	71.69	-8.652%	15	1,171	+8.174%
2025-02-26	80.78	84.18	78.48	78.48	-3.706%	6	1,167	-1.185%
2025-02-25	79.78	81.50	77.88	81.50	-6.953%	25	1,169	-4.847%
2025-02-24	87.77	87.77	87.59	87.59	-3.747%	2	1,159	-11.462%
2025-02-21	97.82	97.82	91.00	91.00	-7.876%	12	1,159	-14.780%
2025-02-20	98.38	98.78	96.46	98.78	-1.829%	7	1,158	-21.492%
2025-02-19	98.69	100.62	98.69	100.62	+1.987%	12	1,153	-22.928%
2025-02-18	99.73	99.89	98.66	98.66	+0.407%	8	1,150	-21.397%
2025-02-14	98.95	98.95	98.26	98.26	+2.621%	30	1,150	-21.077%
2025-02-13	95.75	95.75	95.75	95.75	+5.370%	1	1,150	-19.008%
2025-02-12	89.93	91.02	89.93	90.87	-1.730%	8	1,150	-14.658%
2025-02-11	90.48	92.77	90.48	92.47	+0.906%	13	1,149	-16.135%
2025-02-10	91.64	91.64	91.64	91.64	+3.818%	2	1,154	-15.375%
2025-02-07	93.48	95.21	88.27	88.27	-3.562%	12	1,154	-12.145%
2025-02-06	91.53	91.53	91.53	91.53	+1.216%	5	1,156	-15.274%
2025-02-05	90.43	90.43	90.43	90.43	+0.534%	4	1,156	-14.243%
2025-02-04	89.95	89.95	89.95	89.95	-5.445%	3	1,156	-13.785%
2025-01-31	94.48	95.13	94.32	95.13	+8.757%	14	1,156	-18.480%
2025-01-30	87.47	87.47	87.47	87.47	+0.725%	1	1,156	-11.341%
2025-01-29	85.85	86.84	85.85	86.84	+7.862%	18	1,156	-10.698%
2025-01-27	81.82	83.28	80.51	80.51	-14.205%	36	1,160	-3.677%
2025-01-24	96.61	96.86	93.84	93.84	-1.779%	18	1,163	-17.359%
2025-01-23	95.20	95.80	95.20	95.54	-1.005%	21	1,162	-18.830%
2025-01-22	96.64	97.38	96.51	96.51	+6.794%	8	1,156	-19.646%
2025-01-21	87.82	91.01	87.82	90.37	+1.539%	30	1,153	-14.186%
2025-01-17	88.74	89.00	88.74	89.00	+7.970%	4	1,153	-12.865%
2025-01-16	82.43	82.43	82.43	82.43	-3.024%	1	1,153	-5.920%
2025-01-15	82.27	85.00	82.27	85.00	+9.254%	7	1,152	-8.765%
2025-01-14	80.57	80.57	75.30	77.80	-0.256%	25	1,152	-0.321%
2025-01-13	75.99	78.00	74.84	78.00	-1.887%	21	1,152	-0.577%
2025-01-10	79.75	79.75	77.73	79.50	-3.402%	44	1,159	-2.453%
2025-01-08	85.24	85.24	82.30	82.30	-3.562%	2	1,155	-5.772%
2025-01-07	90.05	90.05	85.34	85.34	-2.133%	2	1,155	-9.128%
2025-01-03	87.04	87.20	87.04	87.20	+10.045%	4	1,155	-11.067%
2025-01-02	82.33	82.33	79.24	79.24	-3.823%	3	1,154	-2.133%
2024-12-31	85.60	85.60	82.39	82.39	-3.974%	14	1,159	-5.874%
2024-12-30	85.80	85.80	85.80	85.80	-5.193%	1	1,159	-9.615%
2024-12-27	90.50	90.50	90.50	90.50	-7.568%	2	1,158	-14.309%
2024-12-26	98.26	98.26	97.91	97.91	+7.005%	2	1,158	-20.795%
2024-12-23	91.00	91.50	91.00	91.50	-3.175%	2	1,158	-15.246%
2024-12-20	87.45	94.50	85.93	94.50	+3.949%	12	1,158	-17.937%
2024-12-19	89.40	90.91	89.17	90.91	+1.951%	4	1,155	-14.696%
2024-12-18	92.37	92.37	89.17	89.17	-15.060%	3	1,153	-13.031%
2024-12-17	104.72	104.98	102.39	104.98	-1.084%	10	1,153	-26.129%
2024-12-16	103.78	106.13	103.78	106.13	+10.541%	5	1,158	-26.929%
2024-12-12	95.61	96.01	95.61	96.01	-2.270%	5	1,158	-19.227%
2024-12-11	97.50	98.24	97.50	98.24	+9.095%	3	1,157	-21.061%
2024-12-10	91.77	91.77	90.05	90.05	-4.212%	2	1,158	-13.881%
2024-12-06	94.42	94.42	94.01	94.01	+1.941%	4	1,158	-17.509%
2024-12-05	91.95	92.23	91.95	92.22	-0.173%	33	1,159	-15.908%
2024-12-04	92.38	92.38	92.38	92.38	+16.863%	5	1,148	-16.053%
2024-11-29	79.05	79.05	79.05	79.05	+3.198%	2	1,148	-1.898%
2024-11-27	79.33	79.33	76.60	76.60	-3.611%	6	1,149	+1.240%
2024-11-22	79.85	79.85	79.47	79.47	+0.927%	4	1,149	-2.416%
2024-11-21	76.80	78.74	76.80	78.74	+2.433%	7	1,149	-1.511%
2024-11-20	76.87	76.87	76.87	76.87	-0.427%	1	1,149	+0.885%
2024-11-18	75.90	77.20	75.90	77.20	+2.198%	4	1,148	+0.453%
2024-11-15	78.00	78.00	75.54	75.54	-13.629%	10	1,145	+2.661%
2024-11-13	87.46	87.46	87.46	87.46	+1.403%	1	1,145	-11.331%
2024-11-12	86.25	86.25	86.25	86.25	+0.116%	2	1,145	-10.087%
2024-11-11	87.00	87.00	85.05	86.15	-0.462%	5	1,145	-9.983%
2024-11-08	86.06	86.55	86.06	86.55	+0.921%	6	1,142	-10.399%
2024-11-07	85.76	85.76	85.76	85.76	+6.191%	2	1,143	-9.573%
2024-11-06	77.76	80.76	76.55	80.76	+15.289%	8	1,143	-3.975%
2024-11-05	70.05	70.05	70.05	70.05	+0.517%	1	1,145	+10.707%
2024-11-01	69.69	69.69	69.69	69.69	+0.346%	4	1,145	+11.279%
2024-10-31	69.45	69.45	69.45	69.45	-7.152%	1	1,146	+11.663%
2024-10-28	74.80	74.80	74.80	74.80	+8.610%	4	1,145	+3.676%
2024-10-23	72.37	72.37	67.45	68.87	-5.151%	122	1,144	+12.603%
2024-10-22	72.61	72.61	72.61	72.61	+0.152%	1	1,223	+6.803%
2024-10-21	73.74	73.74	72.50	72.50	-1.361%	2	1,224	+6.966%
2024-10-18	73.50	73.50	73.50	73.50	+1.240%	2	1,224	+5.510%
2024-10-17	74.59	74.59	71.70	72.60	+1.838%	8	1,224	+6.818%
2024-10-16	71.29	71.29	71.29	71.29	+0.763%	1	1,225	+8.781%
2024-10-15	71.00	71.00	70.75	70.75	-3.794%	2	1,225	+9.611%
2024-10-11	73.26	73.54	73.26	73.54	+2.839%	6	1,225	+5.453%
2024-10-09	71.51	71.51	71.51	71.51	+2.892%	1	1,225	+8.446%
2024-10-08	69.88	69.88	69.50	69.50	+2.206%	3	1,224	+11.583%
2024-10-04	68.00	68.00	68.00	68.00	+3.817%	50	1,227	+14.044%
2024-10-03	65.50	65.50	65.50	65.50	-4.741%	2	1,226	+18.397%
2024-09-26	69.41	69.41	68.76	68.76	+4.737%	11	1,226	+12.784%
2024-09-24	65.65	65.65	65.65	65.65	+2.163%	1	1,231	+18.126%
2024-09-23	66.13	66.13	64.10	64.26	-0.388%	101	1,230	+20.682%
2024-09-19	65.50	66.95	64.51	64.51	+10.311%	7	1,229	+20.214%
2024-09-18	59.60	59.60	58.48	58.48	0.000%	23	1,230	+32.609%
2024-09-17	60.90	60.90	58.48	58.48	+2.059%	9	1,239	+32.609%
2024-09-16	57.30	57.30	57.30	57.30	-4.068%	8	1,239	+35.340%
2024-09-13	59.49	61.02	59.49	59.73	+3.716%	436	1,231	+29.834%
2024-09-12	56.30	57.59	56.30	57.59	+8.517%	3	1,133	+34.659%
2024-09-11	51.44	53.12	51.44	53.07	+9.423%	127	1,131	+46.128%
2024-09-10	48.42	48.64	48.42	48.50	+4.167%	4	1,065	+59.897%
2024-09-09	46.90	47.91	46.07	46.56	+6.301%	7	1,063	+66.559%
2024-09-06	49.14	49.14	43.80	43.80	-14.370%	54	1,060	+77.055%
2024-09-05	51.00	54.32	50.95	51.15	-0.872%	112	1,061	+51.613%
2024-09-04	52.33	53.30	51.60	51.60	-5.321%	54	1,032	+50.291%
2024-09-03	54.38	54.50	54.38	54.50	-4.386%	2	998	+42.294%
2024-08-29	58.55	58.55	57.00	57.00	-3.111%	11	996	+36.053%
2024-08-28	58.47	58.90	58.47	58.83	-9.227%	35	987	+31.820%
2024-08-26	64.81	64.81	64.81	64.81	+3.481%	2	970	+19.657%
2024-08-23	65.33	65.48	62.63	62.63	-5.820%	534	970	+23.822%
2024-08-21	66.00	66.50	66.00	66.50	+1.775%	2	945	+16.617%
2024-08-20	65.34	65.34	65.34	65.34	+4.846%	1	943	+18.687%
2024-08-16	62.47	62.47	61.48	62.32	+1.366%	20	943	+24.438%
2024-08-15	59.95	62.99	59.95	61.48	+19.379%	17	936	+26.139%
2024-08-13	51.50	51.50	51.50	51.50	+5.663%	1	932	+50.583%
2024-08-12	48.92	49.57	48.74	48.74	+1.016%	16	931	+59.110%
2024-08-09	48.25	48.25	48.25	48.25	+16.546%	2	941	+60.725%
2024-08-07	43.50	43.50	41.40	41.40	-10.000%	8	941	+87.319%
2024-08-06	46.00	46.00	46.00	46.00	+7.678%	1	933	+68.587%
2024-08-05	44.35	44.66	41.40	42.72	-11.000%	618	932	+81.531%
2024-08-02	49.00	49.00	47.00	48.00	-18.381%	15	329	+61.563%
2024-08-01	62.44	62.44	58.32	58.81	-5.053%	67	325	+31.865%
2024-07-31	59.90	61.94	59.90	61.94	+14.853%	2	292	+25.202%
2024-07-30	53.93	53.93	53.93	53.93	-5.019%	1	290	+43.798%
2024-07-26	56.45	58.00	56.45	56.78	-2.607%	7	290	+36.580%
2024-07-25	55.10	58.30	54.04	58.30	-2.833%	3	286	+33.019%
2024-07-24	62.98	63.10	60.00	60.00	-15.493%	5	286	+29.250%
2024-07-23	71.00	71.00	71.00	71.00	0.000%	1	284	+9.225%
2024-07-22	71.00	71.00	71.00	71.00	-1.389%	1	283	+9.225%
2024-07-17	75.00	75.00	72.00	72.00	-10.781%	2	282	+7.708%
2024-07-16	82.04	82.04	80.70	80.70	-2.841%	3	283	-3.903%
2024-07-11	83.42	83.42	83.06	83.06	-5.183%	2	281	-6.634%
2024-07-10	87.60	87.60	87.60	87.60	+4.335%	3	280	-11.473%
2024-07-09	84.54	84.64	83.96	83.96	+1.218%	13	280	-7.635%
2024-07-08	82.92	83.04	82.92	82.95	+0.986%	23	280	-6.510%
2024-07-05	81.46	84.87	81.46	82.14	+4.133%	46	278	-5.588%
2024-07-03	78.89	78.89	78.88	78.88	+4.077%	12	250	-1.686%
2024-07-02	75.80	75.91	75.73	75.79	+5.074%	12	250	+2.322%
2024-07-01	72.13	72.13	72.13	72.13	-2.422%	5	250	+7.514%
2024-06-28	73.92	73.92	73.92	73.92	+4.318%	4	245	+4.911%
2024-06-26	70.86	70.86	70.86	70.86	-0.197%	1	247	+9.441%
2024-06-25	71.00	71.00	71.00	71.00	+3.108%	3	246	+9.225%
2024-06-24	70.30	70.30	68.86	68.86	-4.520%	3	243	+12.620%
2024-06-20	72.12	72.12	72.12	72.12	-4.477%	150	243	+7.529%
2024-06-18	75.50	75.50	75.50	75.50	+3.780%	1	92	+2.715%
2024-06-17	72.75	72.75	72.75	72.75	+9.169%	2	92	+6.598%
2024-06-12	65.30	67.73	65.30	66.64	+11.067%	93	90	+16.372%
2024-06-06	60.00	60.00	60.00	60.00	+1.334%	1	44	+29.250%
2024-06-05	57.24	59.21	57.15	59.21	+15.962%	5	43	+30.974%
2024-05-31	51.06	51.06	51.06	51.06	-8.330%	2	45	+51.880%
2024-05-22	55.70	55.70	55.70	55.70	+2.484%	5	45	+39.228%
2024-05-16	54.35	54.35	54.35	54.35	+39.430%	2	45	+42.686%
2024-04-22	38.98	38.98	38.98	38.98	-28.895%	2	43	+98.948%
2024-04-01	54.86	54.86	54.82	54.82	+0.939%	2	41	+41.463%
2024-03-25	54.31	54.31	54.31	54.31	+2.977%	1	40	+42.791%
2024-03-20	52.98	52.98	52.74	52.74	+3.493%	4	40	+47.042%
2024-03-18	50.96	50.96	50.96	50.96	+5.029%	2	38	+52.178%
2024-03-15	49.30	49.30	48.52	48.52	-6.692%	8	36	+59.831%
2024-03-08	52.00	52.00	52.00	52.00	-4.094%	2	36	+49.135%
2024-03-07	54.22	54.22	54.22	54.22	+2.437%	2	36	+43.028%
2024-03-04	52.93	52.93	52.93	52.93	+0.151%	9	34	+46.514%
2024-03-01	52.85	52.85	52.85	52.85	+36.071%	82	43	+46.736%
2024-01-31	38.84	38.84	38.84	38.84	-5.820%	1	2	+99.665%
2024-01-29	41.24	41.24	41.24	41.24	+23.881%	1	1	+88.046%
2023-12-19	33.29	33.29	33.29	33.29	-1.363%	1	46	+132.953%
2023-12-18	32.17	33.75	32.17	33.75	+5.173%	17	47	+129.778%
2023-12-15	32.42	32.42	32.09	32.09	+3.583%	5	39	+141.664%
2023-12-13	30.98	30.98	30.98	30.98	+2.821%	1	39	+150.323%
2023-12-12	29.09	30.13	29.09	30.13	+19.421%	9	39	+157.385%
2023-12-06	25.23	25.23	25.23	25.23	-0.040%	2	45	+207.372%
2023-12-05	25.87	26.32	25.16	25.24	-6.898%	60	45	+207.250%
2023-12-01	26.78	27.11	26.78	27.11	+10.653%	21	18	+186.057%
2023-11-28	26.70	26.70	24.50	24.50	+54.867%	6	17	+216.531%
2023-10-26	15.82	15.82	15.82	15.82	-22.184%	7	11	+390.202%
2023-10-20	20.33	20.33	20.33	20.33	-12.709%	1	18	+281.456%
2023-10-17	23.30	23.66	23.14	23.29	-0.936%	11	17	+232.976%
2023-10-10	23.47	23.51	23.47	23.51	+14.907%	6	6	+229.860%
2023-10-05	20.46	20.46	20.46	20.46	0.000%	3	3	+279.032%