Dark

QQQ20260116C540
QQQ Jan 16 2026 540.00 Call (QQQ260116C00540000)
option OPRA

EOD

May 15, 2025

32.93+0.765%(+0.25)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	31.53	32.93	31.14	32.93	+0.765%	39	4,130	0.000%
2025-05-14	32.03	32.68	31.15	32.68	+7.323%	110	4,126	+0.765%
2025-05-13	27.57	31.11	27.57	30.45	+12.778%	413	4,222	+8.144%
2025-05-12	27.53	27.53	24.56	27.00	+33.333%	478	4,385	+21.963%
2025-05-09	21.01	21.47	19.69	20.25	-6.250%	54	4,368	+62.617%
2025-05-08	20.87	22.44	19.50	21.60	+13.386%	54	4,367	+52.454%
2025-05-07	19.24	19.24	17.10	19.05	-0.936%	154	4,352	+72.861%
2025-05-06	18.20	19.23	17.55	19.23	-2.879%	93	4,327	+71.243%
2025-05-05	19.80	21.01	19.80	19.80	-7.477%	745	4,291	+66.313%
2025-05-02	20.20	21.79	20.00	21.40	+15.676%	738	3,922	+53.879%
2025-05-01	19.39	20.00	18.50	18.50	+5.714%	116	3,756	+78.000%
2025-04-30	13.70	17.50	13.30	17.50	+7.165%	25	3,709	+88.171%
2025-04-29	14.52	16.50	14.52	16.33	+4.747%	29	3,708	+101.653%
2025-04-28	15.10	15.90	13.70	15.59	-0.192%	28	3,711	+111.225%
2025-04-25	14.56	15.71	14.05	15.62	+5.898%	660	3,710	+110.819%
2025-04-24	11.80	14.80	11.80	14.75	+28.149%	218	3,604	+123.254%
2025-04-23	12.52	13.59	11.51	11.51	+24.567%	179	3,658	+186.099%
2025-04-22	8.35	9.67	8.20	9.24	+19.226%	437	3,657	+256.385%
2025-04-21	7.60	7.76	7.00	7.75	-12.429%	120	3,511	+324.903%
2025-04-17	9.34	9.60	8.80	8.85	-5.851%	135	3,366	+272.090%
2025-04-16	9.86	10.10	8.06	9.40	-18.896%	372	3,366	+250.319%
2025-04-15	12.00	12.50	11.25	11.59	+1.223%	13	3,158	+184.124%
2025-04-14	13.20	13.20	11.45	11.45	-7.287%	97	3,159	+187.598%
2025-04-11	11.50	12.55	10.50	12.35	+9.292%	380	3,153	+166.640%
2025-04-10	11.70	12.00	9.50	11.30	-19.228%	57	3,137	+191.416%
2025-04-09	6.47	14.56	6.47	13.99	+132.392%	377	3,124	+135.382%
2025-04-08	7.94	8.10	5.50	6.02	-17.534%	299	3,171	+447.010%
2025-04-07	5.15	7.40	5.15	7.30	+13.178%	240	3,223	+351.096%
2025-04-04	8.00	8.03	6.45	6.45	-33.505%	676	3,158	+410.543%
2025-04-03	10.60	11.12	9.70	9.70	-41.212%	157	3,171	+239.485%
2025-04-02	13.76	16.50	13.76	16.50	+17.857%	36	3,176	+99.576%
2025-04-01	13.04	14.38	12.50	14.00	+8.359%	83	3,181	+135.214%
2025-03-31	11.59	13.00	10.85	12.92	-4.083%	187	3,210	+154.876%
2025-03-28	16.56	16.76	13.35	13.47	-24.155%	242	3,203	+144.469%
2025-03-27	17.30	19.00	17.25	17.76	-4.000%	17	3,157	+85.417%
2025-03-26	21.70	21.70	18.50	18.50	-16.891%	46	3,145	+78.000%
2025-03-25	21.51	22.26	21.33	22.26	+5.448%	15	3,129	+47.934%
2025-03-24	20.36	21.15	20.36	21.11	+18.596%	26	3,119	+55.992%
2025-03-21	15.70	17.80	15.51	17.80	+0.338%	28	3,126	+85.000%
2025-03-20	16.95	18.90	16.82	17.74	-9.072%	19	3,126	+85.626%
2025-03-19	17.91	19.53	17.30	19.51	+14.027%	13	3,125	+68.785%
2025-03-18	18.29	18.29	16.90	17.11	-15.839%	17	3,124	+92.461%
2025-03-17	19.85	20.97	18.70	20.33	+7.566%	260	3,127	+61.977%
2025-03-14	18.25	19.37	18.25	18.90	+19.018%	54	3,052	+74.233%
2025-03-13	17.50	18.00	15.65	15.88	-14.989%	751	2,632	+107.368%
2025-03-12	20.07	20.61	17.87	18.68	+4.358%	56	2,632	+76.285%
2025-03-11	17.95	19.70	16.81	17.90	-1.432%	17	2,639	+83.966%
2025-03-10	21.27	21.69	17.26	18.16	-26.774%	54	2,632	+81.333%
2025-03-07	23.67	25.12	21.09	24.80	+2.479%	692	2,619	+32.782%
2025-03-06	25.75	27.65	23.35	24.20	-18.188%	95	2,474	+36.074%
2025-03-05	27.10	30.03	26.10	29.58	+8.750%	70	2,487	+11.325%
2025-03-04	26.44	29.70	24.61	27.20	+1.987%	578	2,482	+21.066%
2025-03-03	34.50	34.50	26.35	26.67	-16.656%	36	1,989	+23.472%
2025-02-28	28.48	32.00	28.48	32.00	+9.589%	92	1,983	+2.906%
2025-02-27	32.95	34.65	29.20	29.20	-17.327%	43	2,007	+12.774%
2025-02-26	37.72	38.20	34.69	35.32	-0.085%	374	2,002	-6.767%
2025-02-25	37.70	37.70	34.12	35.35	-9.289%	107	1,970	-6.846%
2025-02-24	43.00	43.00	38.97	38.97	-8.392%	217	1,994	-15.499%
2025-02-21	50.41	50.41	42.50	42.54	-12.307%	356	2,052	-22.591%
2025-02-20	47.50	48.64	47.50	48.51	-6.098%	7	2,191	-32.117%
2025-02-19	50.43	51.66	50.23	51.66	+2.826%	89	2,191	-36.256%
2025-02-18	50.00	50.45	50.00	50.24	-0.633%	9	2,198	-34.455%
2025-02-14	49.54	50.56	49.09	50.56	+3.501%	172	2,175	-34.869%
2025-02-13	46.90	48.85	46.90	48.85	+8.556%	12	2,175	-32.590%
2025-02-12	43.17	45.00	43.17	45.00	+2.157%	7	2,175	-26.822%
2025-02-11	44.05	44.05	44.05	44.05	-3.357%	1	2,171	-25.244%
2025-02-10	43.75	45.78	43.75	45.58	+8.653%	6	2,173	-27.753%
2025-02-07	43.37	43.49	41.75	41.95	-4.311%	18	2,172	-21.502%
2025-02-06	44.12	44.80	43.81	43.84	0.000%	11	2,168	-24.886%
2025-02-05	41.70	43.84	40.90	43.84	+4.084%	18	2,166	-24.886%
2025-02-04	40.50	42.65	40.50	42.12	+4.646%	11	2,163	-21.819%
2025-02-03	38.00	40.25	38.00	40.25	-5.071%	12	2,162	-18.186%
2025-01-31	46.52	47.53	41.98	42.40	+0.426%	60	2,162	-22.335%
2025-01-30	40.80	42.33	40.30	42.22	+4.118%	38	2,153	-22.004%
2025-01-29	41.20	42.00	39.83	40.55	+1.987%	23	2,153	-18.792%
2025-01-28	37.47	39.76	36.80	39.76	+3.273%	10	2,147	-17.178%
2025-01-27	38.21	39.44	36.60	38.50	-17.293%	37	2,146	-14.468%
2025-01-24	47.37	47.37	46.05	46.55	-2.308%	58	2,129	-29.259%
2025-01-23	46.90	47.65	46.80	47.65	-2.317%	39	2,140	-30.892%
2025-01-22	47.38	49.61	47.30	48.78	+10.237%	88	2,134	-32.493%
2025-01-21	44.00	44.25	42.75	44.25	+4.118%	19	2,148	-25.582%
2025-01-17	42.20	43.20	41.95	42.50	+10.390%	66	2,148	-22.518%
2025-01-16	40.70	40.70	38.50	38.50	-3.388%	14	2,148	-14.468%
2025-01-15	38.30	40.60	38.30	39.85	+14.183%	18	2,147	-17.365%
2025-01-14	37.10	37.70	33.95	34.90	-1.273%	23	2,148	-5.645%
2025-01-13	33.50	35.35	33.25	35.35	-3.415%	68	2,157	-6.846%
2025-01-10	35.84	38.00	35.58	36.60	-9.852%	40	2,110	-10.027%
2025-01-08	40.86	40.98	39.45	40.60	-1.144%	11	2,105	-18.892%
2025-01-07	41.97	42.61	40.81	41.07	-10.679%	108	2,105	-19.820%
2025-01-06	46.34	47.21	45.70	45.98	+6.930%	24	2,020	-28.382%
2025-01-03	41.57	43.00	41.57	43.00	+10.968%	8	2,019	-23.419%
2025-01-02	40.22	40.22	36.69	38.75	-1.575%	27	2,020	-15.019%
2024-12-31	40.41	40.41	39.01	39.37	-8.697%	29	2,015	-16.358%
2024-12-30	42.18	43.12	40.60	43.12	-6.667%	15	2,015	-23.632%
2024-12-27	44.40	46.20	44.22	46.20	-6.591%	10	2,010	-28.723%
2024-12-24	49.17	49.82	49.17	49.46	+4.611%	7	2,009	-33.421%
2024-12-23	45.86	47.28	45.86	47.28	+0.212%	2	2,009	-30.351%
2024-12-20	42.58	49.11	42.58	47.18	+4.844%	21	2,009	-30.203%
2024-12-19	47.35	47.35	45.00	45.00	0.000%	3	1,997	-26.822%
2024-12-18	56.58	56.82	45.00	45.00	-21.205%	11	1,998	-26.822%
2024-12-17	56.90	58.28	56.60	57.11	-1.534%	86	1,995	-42.339%
2024-12-16	55.64	58.00	55.64	58.00	+10.708%	10	1,990	-43.224%
2024-12-13	53.30	53.30	52.39	52.39	+7.093%	10	1,990	-37.144%
2024-12-12	49.20	49.20	48.92	48.92	-5.028%	3	1,992	-32.686%
2024-12-11	51.00	51.51	51.00	51.51	+12.886%	7	1,990	-36.071%
2024-12-10	45.63	45.63	45.63	45.63	-1.829%	1	1,990	-27.833%
2024-12-09	46.50	46.70	45.70	46.48	-4.165%	140	1,990	-29.152%
2024-12-06	47.90	48.50	47.90	48.50	+3.832%	252	2,007	-32.103%
2024-12-05	46.71	46.71	46.71	46.71	+0.452%	2	2,106	-29.501%
2024-12-04	45.10	46.50	45.03	46.50	+11.244%	39	2,108	-29.183%
2024-12-03	41.80	41.80	41.80	41.80	-0.452%	1	2,077	-21.220%
2024-12-02	40.90	41.99	40.90	41.99	+12.303%	4	2,078	-21.577%
2024-11-29	36.90	37.39	36.90	37.39	+3.717%	32	2,078	-11.928%
2024-11-27	35.10	36.05	35.00	36.05	-6.848%	23	2,085	-8.655%
2024-11-25	38.70	38.70	38.70	38.70	+4.878%	1	2,085	-14.910%
2024-11-22	36.90	36.90	36.90	36.90	+0.545%	2	2,085	-10.759%
2024-11-21	36.88	37.27	36.56	36.70	+2.514%	16	2,085	-10.272%
2024-11-20	35.90	35.90	35.80	35.80	-1.350%	2	2,085	-8.017%
2024-11-19	36.29	36.29	36.29	36.29	+1.653%	2	2,085	-9.259%
2024-11-18	35.76	35.76	35.20	35.70	+4.877%	36	2,084	-7.759%
2024-11-15	36.34	36.34	34.02	34.04	-15.513%	266	2,069	-3.261%
2024-11-14	41.90	41.90	40.29	40.29	-5.533%	9	1,982	-18.268%
2024-11-12	42.65	42.65	42.65	42.65	+3.019%	1	1,982	-22.790%
2024-11-11	43.00	43.00	41.40	41.40	-4.322%	11	1,982	-20.459%
2024-11-08	42.70	43.27	42.19	43.27	+0.185%	244	1,982	-23.896%
2024-11-07	43.19	43.19	43.19	43.19	+34.716%	10	1,981	-23.755%
2024-11-05	32.06	32.06	32.06	32.06	+5.461%	4	1,981	+2.714%
2024-10-31	30.40	30.40	30.40	30.40	-14.245%	3	1,981	+8.322%
2024-10-28	35.45	35.45	35.45	35.45	+2.368%	1	1,978	-7.109%
2024-10-25	36.72	36.72	34.63	34.63	+11.243%	24	1,978	-4.909%
2024-10-23	32.79	32.79	31.13	31.13	-8.736%	6	1,969	+5.782%
2024-10-21	32.64	34.11	32.64	34.11	-0.987%	2	1,969	-3.459%
2024-10-17	33.78	34.57	33.78	34.45	+5.030%	14	1,971	-4.412%
2024-10-16	32.80	32.80	32.80	32.80	+0.830%	10	1,971	+0.396%
2024-10-15	33.34	33.34	32.53	32.53	-7.977%	21	1,971	+1.230%
2024-10-14	36.76	37.11	35.35	35.35	+2.911%	9	1,970	-6.846%
2024-10-11	34.35	34.35	34.35	34.35	-0.723%	10	1,970	-4.134%
2024-10-09	34.60	34.60	34.60	34.60	+7.688%	5	1,965	-4.827%
2024-10-08	32.13	32.13	32.13	32.13	+2.652%	1	1,965	+2.490%
2024-10-07	31.30	31.30	31.30	31.30	-1.758%	1	1,965	+5.208%
2024-10-04	31.80	31.86	30.19	31.86	+8.960%	50	1,965	+3.358%
2024-10-02	28.27	29.28	28.27	29.24	+4.317%	505	1,941	+12.620%
2024-10-01	28.12	28.12	28.03	28.03	-11.101%	4	2,208	+17.481%
2024-09-30	30.63	31.53	30.61	31.53	-0.755%	13	2,208	+4.440%
2024-09-27	31.86	31.86	31.77	31.77	-1.090%	24	2,197	+3.651%
2024-09-26	32.50	32.50	32.12	32.12	+10.454%	2	2,185	+2.522%
2024-09-24	27.84	29.08	27.81	29.08	+3.969%	85	2,185	+13.239%
2024-09-20	27.97	27.97	27.97	27.97	-5.475%	80	2,106	+17.733%
2024-09-19	29.82	29.82	29.59	29.59	+15.496%	2	2,106	+11.288%
2024-09-18	25.62	25.62	25.62	25.62	+4.871%	2	2,105	+28.532%
2024-09-17	26.26	26.26	24.43	24.43	+0.329%	3	2,107	+34.793%
2024-09-16	23.84	24.35	23.84	24.35	-6.346%	495	2,105	+35.236%
2024-09-13	25.85	26.01	25.80	26.00	+2.483%	34	1,898	+26.654%
2024-09-12	25.17	25.57	25.17	25.37	+12.157%	12	1,896	+29.799%
2024-09-11	22.63	22.63	22.62	22.62	+21.352%	2	1,892	+45.579%
2024-09-09	17.50	18.67	17.45	18.64	-4.312%	8	1,892	+76.663%
2024-09-06	19.48	19.48	19.48	19.48	-6.166%	4	1,888	+69.045%
2024-09-05	21.94	21.94	20.76	20.76	-3.172%	12	1,890	+58.622%
2024-09-04	21.25	21.71	20.85	21.44	-11.987%	6	1,884	+53.591%
2024-09-03	24.46	24.46	24.36	24.36	-8.593%	4	1,881	+35.181%
2024-08-30	26.65	26.65	26.65	26.65	-3.267%	4	1,877	+23.565%
2024-08-29	25.97	27.70	25.97	27.55	+8.166%	62	1,877	+19.528%
2024-08-28	27.42	27.45	25.40	25.47	-5.876%	22	1,897	+29.289%
2024-08-27	26.51	27.06	26.09	27.06	-2.063%	40	1,893	+21.693%
2024-08-26	27.87	27.87	27.15	27.63	-6.084%	10	1,875	+19.182%
2024-08-23	28.00	29.65	27.86	29.42	-8.063%	6,860	1,875	+11.931%
2024-08-22	32.00	32.00	32.00	32.00	+12.281%	4	208	+2.906%
2024-08-19	28.50	28.50	28.50	28.50	+3.411%	2	212	+15.544%
2024-08-16	27.92	27.92	27.56	27.56	+28.785%	4	212	+19.485%
2024-08-14	21.40	21.40	21.40	21.40	+12.632%	1	211	+53.879%
2024-08-09	19.01	19.06	19.00	19.00	-0.576%	8	210	+73.316%
2024-08-08	18.81	19.11	18.81	19.11	+7.783%	2	208	+72.318%
2024-08-06	18.08	18.08	17.73	17.73	+8.110%	64	207	+85.730%
2024-08-05	20.00	20.00	16.40	16.40	-19.172%	5	175	+100.793%
2024-08-02	20.36	20.36	20.29	20.29	-14.207%	2	171	+62.297%
2024-08-01	23.65	23.65	23.65	23.65	-8.793%	3	170	+39.239%
2024-07-25	26.97	26.97	25.76	25.93	-36.493%	8	167	+26.996%
2024-07-11	43.54	43.54	40.83	40.83	-11.374%	11	168	-19.349%
2024-07-10	46.07	46.07	46.07	46.07	+6.446%	1	168	-28.522%
2024-07-08	43.28	43.28	43.28	43.28	+5.587%	1	167	-23.914%
2024-07-05	40.97	40.99	40.97	40.99	+23.613%	8	167	-19.663%
2024-06-28	33.16	33.16	33.16	33.16	-11.503%	6	167	-0.694%
2024-06-18	37.14	37.57	37.14	37.47	+11.352%	17	150	-12.116%
2024-06-14	33.62	33.67	33.61	33.65	+7.611%	64	150	-2.140%
2024-06-12	31.27	31.27	31.27	31.27	+26.907%	1	130	+5.309%
2024-05-22	24.64	24.64	24.64	24.64	+26.489%	1	130	+33.644%
2024-05-06	19.42	19.48	18.96	19.48	+9.315%	69	129	+69.045%
2024-04-30	17.98	17.98	17.82	17.82	+11.864%	14	163	+84.792%
2024-04-19	15.74	15.93	15.74	15.93	-12.328%	2	149	+106.717%
2024-04-18	18.17	18.17	18.17	18.17	-22.217%	1	149	+81.233%
2024-04-15	23.30	23.36	23.30	23.36	-0.849%	2	148	+40.967%
2024-04-02	23.74	23.74	23.56	23.56	-11.094%	2	148	+39.771%
2024-04-01	26.50	26.50	26.50	26.50	+3.922%	2	149	+24.264%
2024-03-25	25.50	25.50	25.50	25.50	+4.423%	2	149	+29.137%
2024-03-20	23.90	24.67	23.00	24.42	+4.225%	16	148	+34.848%
2024-03-19	22.10	23.43	21.43	23.43	-1.264%	18	140	+40.546%
2024-03-18	24.59	24.74	23.63	23.73	+7.864%	255	133	+38.769%
2024-03-15	22.00	22.00	22.00	22.00	-8.333%	10	4	+49.682%
2024-03-07	24.00	24.00	24.00	24.00	+8.745%	1	4	+37.208%
2024-02-22	22.07	22.07	22.07	22.07	+25.042%	2	4	+49.207%
2024-02-20	17.65	17.65	17.65	17.65	+38.540%	6	6	+86.572%
2023-12-18	12.74	12.74	12.74	12.74	+8.703%	5	522	+158.477%
2023-12-14	11.72	11.72	11.72	11.72	+17.200%	1	522	+180.973%
2023-12-01	10.11	10.21	9.66	10.00	-2.724%	132	521	+229.300%
2023-11-24	10.28	10.28	10.28	10.28	-3.293%	1	455	+220.331%
2023-11-21	10.63	10.63	10.63	10.63	+4.216%	5	455	+209.784%
2023-11-15	10.10	10.35	10.10	10.20	+16.972%	102	453	+222.843%
2023-11-13	9.17	9.17	8.72	8.72	-4.386%	2	352	+277.638%
2023-11-10	7.67	9.13	7.67	9.12	+17.073%	660	352	+261.075%
2023-11-07	8.05	8.05	7.79	7.79	+6.421%	4	24	+322.721%
2023-11-06	7.42	7.42	7.32	7.32	-2.270%	2	22	+349.863%
2023-11-03	7.45	7.50	7.40	7.49	-15.653%	42	21	+339.653%
2023-10-17	9.48	9.48	8.88	8.88	0.000%	2	0	+270.833%