Dark

QQQ20260116C490
QQQ Jan 16 2026 490.00 Call (QQQ260116C00490000)
option OPRA

EOD

May 15, 2025

62.84+0.383%(+0.24)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	61.59	65.20	61.59	62.84	+0.383%	39	3,155	0.000%
2025-05-14	62.45	62.74	62.45	62.60	+3.215%	16	3,123	+0.383%
2025-05-13	56.55	61.62	56.55	60.65	+9.477%	69	3,124	+3.611%
2025-05-12	55.47	55.47	51.83	55.40	+24.299%	172	3,126	+13.430%
2025-05-09	46.47	46.60	43.83	44.57	-2.173%	54	3,119	+40.992%
2025-05-08	44.90	47.47	43.89	45.56	+5.953%	33	3,112	+37.928%
2025-05-07	42.20	43.00	39.41	43.00	+3.739%	20	3,097	+46.140%
2025-05-06	43.00	43.00	41.11	41.45	-9.101%	11	3,094	+51.604%
2025-05-05	43.35	45.60	43.20	45.60	-1.277%	185	3,091	+37.807%
2025-05-02	44.00	47.05	44.00	46.19	+6.798%	224	3,052	+36.047%
2025-05-01	42.47	45.05	42.47	43.25	+14.752%	62	3,117	+45.295%
2025-04-30	32.83	37.69	32.50	37.69	+3.686%	17	3,082	+66.729%
2025-04-29	37.12	37.12	36.35	36.35	-0.520%	5	3,086	+72.875%
2025-04-28	37.01	37.01	33.67	36.54	-0.707%	14	3,085	+71.976%
2025-04-25	34.40	36.80	33.68	36.80	+5.143%	94	3,091	+70.761%
2025-04-24	32.54	35.00	32.24	35.00	+19.904%	51	3,115	+79.543%
2025-04-23	30.70	31.54	28.95	29.19	+18.418%	20	3,126	+115.279%
2025-04-22	24.83	24.83	23.38	24.65	+21.130%	6	3,133	+154.929%
2025-04-21	21.96	21.96	19.38	20.35	-16.221%	34	3,135	+208.796%
2025-04-17	25.29	25.29	23.78	24.29	+2.446%	21	3,141	+158.707%
2025-04-16	26.82	27.27	23.71	23.71	-20.782%	12	3,141	+165.036%
2025-04-15	31.71	31.71	29.39	29.93	-0.233%	3,015	3,140	+109.957%
2025-04-14	33.82	33.82	30.00	30.00	-4.184%	23	3,472	+109.467%
2025-04-11	27.19	31.31	26.41	31.31	+10.246%	268	3,482	+100.703%
2025-04-10	29.53	29.63	25.10	28.40	-16.175%	3,092	3,475	+121.268%
2025-04-09	17.97	35.00	17.51	33.88	+111.222%	307	972	+85.478%
2025-04-08	22.00	22.95	16.04	16.04	-19.760%	226	945	+291.771%
2025-04-07	14.06	22.60	13.08	19.99	+9.534%	135	911	+214.357%
2025-04-04	20.95	21.88	18.25	18.25	-30.450%	260	869	+244.329%
2025-04-03	28.98	28.98	26.24	26.24	-26.908%	14	805	+139.482%
2025-04-02	32.10	38.05	32.10	35.90	+5.588%	11	804	+75.042%
2025-04-01	34.03	35.50	34.00	34.00	+2.256%	21	805	+84.824%
2025-03-31	30.05	33.30	28.55	33.25	-1.277%	46	806	+88.992%
2025-03-28	38.85	38.99	33.42	33.68	-17.187%	198	800	+86.580%
2025-03-27	40.76	42.26	40.67	40.67	-3.443%	10	788	+54.512%
2025-03-26	46.15	46.15	42.07	42.12	-12.487%	25	789	+49.193%
2025-03-25	46.84	48.16	46.47	48.13	+3.084%	181	788	+30.563%
2025-03-24	45.27	46.69	45.27	46.69	+19.381%	71	674	+34.590%
2025-03-21	37.12	39.92	36.72	39.11	-1.980%	228	683	+60.675%
2025-03-20	39.06	43.13	39.06	39.90	-3.320%	95	679	+57.494%
2025-03-19	40.94	42.90	40.01	41.27	+7.028%	50	609	+52.266%
2025-03-18	41.10	41.10	38.32	38.56	-13.192%	32	594	+62.967%
2025-03-17	41.35	44.88	41.35	44.42	+7.633%	26	598	+41.468%
2025-03-14	41.00	41.60	39.16	41.27	+14.163%	132	608	+52.266%
2025-03-13	39.66	39.66	36.00	36.15	-11.527%	30	564	+73.831%
2025-03-12	43.68	43.68	39.31	40.86	+3.130%	233	564	+53.793%
2025-03-11	40.35	40.35	37.40	39.62	+0.051%	110	555	+58.607%
2025-03-10	45.00	45.00	38.04	39.60	-20.129%	53	608	+58.687%
2025-03-07	46.39	51.09	44.94	49.58	+0.629%	46	600	+26.745%
2025-03-06	51.50	53.64	48.14	49.27	-13.773%	48	586	+27.542%
2025-03-05	53.53	58.30	51.05	57.14	+1.079%	108	578	+9.975%
2025-03-04	53.00	56.53	50.37	56.53	+5.782%	124	489	+11.162%
2025-03-03	62.30	62.39	52.90	53.44	-12.379%	29	423	+17.590%
2025-02-28	56.32	60.99	55.61	60.99	+7.415%	40	407	+3.033%
2025-02-27	66.03	66.03	56.78	56.78	-15.051%	19	399	+10.673%
2025-02-26	64.50	66.84	64.50	66.84	+0.830%	3	387	-5.984%
2025-02-25	65.50	66.29	65.50	66.29	-8.275%	2	386	-5.204%
2025-02-24	72.27	72.27	72.27	72.27	-9.663%	3	386	-13.048%
2025-02-21	80.00	80.00	80.00	80.00	-3.973%	2	383	-21.450%
2025-02-20	83.00	83.31	80.50	83.31	-3.128%	6	382	-24.571%
2025-02-19	86.00	86.00	86.00	86.00	+2.381%	1	380	-26.930%
2025-02-18	85.69	85.69	84.00	84.00	+1.120%	3	380	-25.190%
2025-02-13	78.31	83.07	78.31	83.07	+10.436%	8	378	-24.353%
2025-02-12	75.22	75.22	75.22	75.22	-3.403%	1	382	-16.458%
2025-02-11	78.42	78.42	77.87	77.87	-0.853%	22	381	-19.301%
2025-02-10	78.07	78.54	78.07	78.54	+6.640%	4	394	-19.990%
2025-02-07	80.00	80.00	73.65	73.65	-3.092%	14	394	-14.678%
2025-02-06	77.25	77.52	76.00	76.00	+0.013%	14	390	-17.316%
2025-02-05	73.00	75.99	73.00	75.99	+3.317%	3	402	-17.305%
2025-02-04	75.14	75.14	73.55	73.55	+1.504%	6	402	-14.562%
2025-02-03	70.57	72.46	70.57	72.46	-1.909%	23	408	-13.276%
2025-01-31	76.00	80.39	73.80	73.87	+1.637%	76	387	-14.932%
2025-01-29	72.93	72.93	72.68	72.68	-1.691%	3	401	-13.539%
2025-01-28	70.95	73.93	70.50	73.93	+11.190%	11	400	-15.001%
2025-01-27	68.00	70.11	66.49	66.49	-17.043%	17	402	-5.490%
2025-01-24	81.75	81.75	78.80	80.15	-2.280%	46	392	-21.597%
2025-01-22	81.30	82.02	81.30	82.02	+7.076%	5	393	-23.385%
2025-01-21	75.60	76.60	73.04	76.60	+2.985%	4	395	-17.963%
2025-01-17	72.90	74.38	72.58	74.38	+10.111%	20	399	-15.515%
2025-01-16	70.00	70.58	67.55	67.55	-1.113%	12	399	-6.973%
2025-01-15	69.01	70.46	68.31	68.31	+7.372%	65	388	-8.008%
2025-01-13	61.65	63.62	61.29	63.62	-0.950%	12	392	-1.226%
2025-01-10	64.16	66.50	64.06	64.23	-6.234%	14	388	-2.164%
2025-01-08	69.50	70.00	68.50	68.50	-3.711%	5	385	-8.263%
2025-01-07	75.53	75.60	71.14	71.14	-8.795%	3	385	-11.667%
2025-01-06	78.50	80.25	78.00	78.00	+5.477%	8	386	-19.436%
2025-01-03	73.60	73.95	73.60	73.95	+5.946%	4	393	-15.024%
2024-12-31	73.03	73.03	69.80	69.80	-6.132%	23	390	-9.971%
2024-12-30	72.18	74.36	70.74	74.36	-3.554%	51	390	-15.492%
2024-12-27	78.00	78.00	76.09	77.10	-4.768%	12	391	-18.495%
2024-12-24	81.24	81.24	80.96	80.96	+4.129%	3	388	-22.381%
2024-12-20	73.23	77.75	72.24	77.75	+2.451%	5	388	-19.177%
2024-12-19	79.07	79.07	75.89	75.89	+2.085%	5	386	-17.196%
2024-12-18	88.88	88.88	74.34	74.34	-17.674%	17	386	-15.469%
2024-12-17	90.30	90.30	90.30	90.30	-2.114%	10	388	-30.410%
2024-12-16	88.12	92.25	88.12	92.25	+7.317%	4	398	-31.881%
2024-12-13	82.72	85.96	82.72	85.96	+4.244%	14	399	-26.896%
2024-12-12	82.46	82.46	82.46	82.46	-1.293%	1	397	-23.793%
2024-12-11	83.54	83.54	83.54	83.54	+4.976%	5	396	-24.779%
2024-12-06	79.57	79.58	79.57	79.58	+14.735%	20	401	-21.035%
2024-12-02	69.36	69.36	69.36	69.36	+2.316%	3	396	-9.400%
2024-11-29	67.79	67.79	67.79	67.79	+0.878%	2	399	-7.302%
2024-11-26	67.20	67.20	67.20	67.20	+2.768%	2	399	-6.488%
2024-11-25	67.42	67.69	65.39	65.39	-1.506%	60	399	-3.900%
2024-11-22	66.39	66.39	66.16	66.39	+3.815%	42	379	-5.347%
2024-11-20	62.00	63.95	62.00	63.95	+0.235%	12	378	-1.736%
2024-11-19	63.80	63.80	63.80	63.80	-1.846%	1	377	-1.505%
2024-11-18	65.00	65.00	65.00	65.00	+7.084%	3	376	-3.323%
2024-11-15	63.72	63.72	60.70	60.70	-12.837%	18	373	+3.526%
2024-11-14	69.60	69.64	69.60	69.64	-2.601%	6	374	-9.765%
2024-11-13	70.44	72.34	70.44	71.50	-1.338%	15	384	-12.112%
2024-11-12	70.70	72.55	70.70	72.47	-0.481%	8	388	-13.288%
2024-11-08	72.57	72.82	72.57	72.82	+0.317%	4	388	-13.705%
2024-11-07	70.60	72.59	70.50	72.59	+8.343%	6	387	-13.432%
2024-11-06	65.33	67.00	64.73	67.00	+14.140%	13	385	-6.209%
2024-11-05	57.82	58.70	57.82	58.70	+3.912%	8	387	+7.053%
2024-11-04	55.91	56.73	55.91	56.49	-0.493%	7	383	+11.241%
2024-11-01	56.77	56.77	56.77	56.77	+2.288%	2	382	+10.692%
2024-10-31	57.45	57.45	55.33	55.50	-15.138%	5	381	+13.225%
2024-10-29	61.44	65.80	61.44	65.40	+5.825%	20	379	-3.914%
2024-10-28	61.80	61.80	61.80	61.80	-3.543%	2	370	+1.683%
2024-10-25	64.07	64.07	64.07	64.07	+8.520%	4	368	-1.920%
2024-10-24	59.01	59.04	59.01	59.04	+4.496%	2	366	+6.436%
2024-10-23	55.15	56.50	55.09	56.50	-6.673%	131	365	+11.221%
2024-10-22	60.54	60.54	60.54	60.54	+0.648%	1	368	+3.799%
2024-10-21	60.15	60.15	60.15	60.15	-1.085%	10	368	+4.472%
2024-10-18	60.81	60.81	60.81	60.81	-1.586%	10	358	+3.338%
2024-10-17	61.79	61.79	61.79	61.79	+4.111%	2	353	+1.699%
2024-10-16	57.84	59.35	57.49	59.35	+0.850%	8	351	+5.880%
2024-10-15	63.20	63.20	58.80	58.85	-5.386%	10	352	+6.780%
2024-10-14	63.53	63.53	62.20	62.20	+2.001%	2	352	+1.029%
2024-10-11	59.41	61.60	59.41	60.98	+0.461%	6	354	+3.050%
2024-10-10	60.26	60.70	59.95	60.70	-0.606%	5	355	+3.526%
2024-10-09	58.00	61.25	58.00	61.07	+4.985%	181	353	+2.898%
2024-10-08	57.80	58.85	57.60	58.17	+3.875%	8	301	+8.028%
2024-10-07	56.00	56.00	56.00	56.00	-0.515%	1	296	+12.214%
2024-10-04	57.30	57.30	55.40	56.29	+6.832%	6	296	+11.636%
2024-10-03	52.69	52.69	52.69	52.69	-1.588%	1	296	+19.264%
2024-10-02	53.54	53.54	53.54	53.54	-0.483%	1	295	+17.370%
2024-09-30	56.20	56.20	53.80	53.80	-4.880%	9	295	+16.803%
2024-09-27	57.13	57.13	56.56	56.56	+0.641%	12	294	+11.103%
2024-09-26	58.89	58.97	56.20	56.20	+7.457%	25	290	+11.815%
2024-09-23	52.30	52.30	52.30	52.30	-3.399%	1	282	+20.153%
2024-09-19	54.14	54.14	54.14	54.14	+10.716%	10	282	+16.069%
2024-09-13	48.90	48.90	48.90	48.90	+4.376%	2	282	+28.507%
2024-09-12	46.88	46.88	46.85	46.85	+7.775%	2	282	+34.130%
2024-09-11	39.10	43.47	39.10	43.47	+17.486%	126	282	+44.559%
2024-09-09	36.15	37.00	35.85	37.00	+4.314%	40	198	+69.838%
2024-09-06	35.49	35.49	35.47	35.47	-15.144%	4	185	+77.164%
2024-09-05	41.80	41.80	41.80	41.80	+2.026%	1	183	+50.335%
2024-09-04	41.83	41.83	40.96	40.97	-16.011%	15	183	+53.381%
2024-08-27	48.78	48.78	48.78	48.78	-10.380%	4	180	+28.823%
2024-08-21	54.43	54.43	54.43	54.43	+7.125%	1	176	+15.451%
2024-08-16	50.81	50.81	50.81	50.81	+16.805%	10	176	+23.676%
2024-08-14	43.50	43.50	43.50	43.50	+15.262%	1	171	+44.460%
2024-08-09	37.75	38.07	37.74	37.74	-1.974%	32	170	+66.508%
2024-08-08	38.50	38.50	38.50	38.50	+19.528%	7	170	+63.221%
2024-08-05	35.05	35.48	32.21	32.21	-16.920%	10	170	+95.095%
2024-08-02	39.39	39.39	38.77	38.77	-11.766%	8	172	+62.084%
2024-08-01	43.15	43.94	42.97	43.94	-10.381%	26	172	+43.013%
2024-07-31	49.03	49.03	49.03	49.03	+1.323%	1	151	+28.166%
2024-07-24	52.57	52.57	48.39	48.39	-15.239%	6	150	+29.862%
2024-07-18	57.09	57.09	57.09	57.09	-6.731%	1	145	+10.072%
2024-07-17	62.70	62.70	61.21	61.21	-10.091%	6	146	+2.663%
2024-07-15	70.84	70.84	68.08	68.08	-0.758%	2	140	-7.697%
2024-07-12	67.74	69.97	67.72	68.60	+1.932%	18	139	-8.397%
2024-07-11	68.40	68.40	67.21	67.30	-9.311%	7	138	-6.627%
2024-07-10	72.44	76.41	72.44	74.21	+2.841%	17	134	-15.321%
2024-07-09	72.16	72.16	72.16	72.16	+2.807%	2	119	-12.916%
2024-07-08	70.19	70.19	70.19	70.19	+18.304%	1	117	-10.472%
2024-07-02	61.00	61.00	59.33	59.33	-1.117%	71	118	+5.916%
2024-06-27	60.00	60.00	60.00	60.00	+2.564%	1	49	+4.733%
2024-06-24	58.50	58.50	58.50	58.50	-5.888%	10	48	+7.419%
2024-06-18	63.00	63.00	62.16	62.16	+5.786%	3	48	+1.094%
2024-06-17	58.76	58.76	58.76	58.76	+19.992%	1	48	+6.943%
2024-06-11	48.97	48.97	48.97	48.97	+15.796%	1	47	+28.323%
2024-05-30	42.29	42.29	42.29	42.29	-9.015%	5	46	+48.593%
2024-05-24	46.48	46.48	46.48	46.48	-0.022%	2	41	+35.198%
2024-05-23	46.49	46.49	46.49	46.49	+23.644%	3	38	+35.169%
2024-04-16	37.60	37.60	37.60	37.60	-8.471%	10	38	+67.128%
2024-04-10	41.08	41.08	41.08	41.08	-9.714%	2	28	+52.970%
2024-04-01	45.20	45.50	45.20	45.50	-0.590%	2	27	+38.110%
2024-03-26	45.77	45.77	45.77	45.77	+0.549%	2	26	+37.295%
2024-03-25	45.52	45.52	45.52	45.52	+0.686%	2	24	+38.049%
2024-03-22	45.21	45.21	45.21	45.21	+6.202%	4	22	+38.996%
2024-03-20	42.78	42.78	42.57	42.57	+28.649%	20	20	+47.616%
2024-01-23	33.09	33.09	33.09	33.09	+43.807%	1	1	+89.906%
2023-12-14	23.23	23.23	23.01	23.01	+7.423%	2	46	+173.099%
2023-12-08	21.40	21.42	20.67	21.42	+6.567%	3	47	+193.371%
2023-12-05	20.20	20.20	20.05	20.10	+0.904%	24	47	+212.637%
2023-12-01	20.50	20.69	19.92	19.92	-2.971%	66	35	+215.462%
2023-11-21	20.53	20.53	20.53	20.53	+43.566%	1	25	+206.089%
2023-11-02	14.30	14.30	14.30	14.30	+14.400%	1	24	+339.441%
2023-10-26	12.50	12.50	12.50	12.50	-11.285%	1	23	+402.720%
2023-10-25	14.09	14.09	14.09	14.09	-22.582%	1	23	+345.990%
2023-10-12	19.19	19.19	18.20	18.20	+10.036%	26	23	+245.275%
2023-10-05	16.54	16.54	16.54	16.54	-0.121%	1	4	+279.927%
2023-10-02	16.58	16.58	16.56	16.56	0.000%	3	3	+279.469%