Dark

QQQ20260116C625
QQQ Jan 16 2026 625.00 Call (QQQ260116C00625000)
option OPRA

EOD

May 15, 2025

6.05+4.671%(+0.27)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.00	6.05	6.00	6.05	+4.671%	102	2,457	0.000%
2025-05-14	5.11	5.79	5.11	5.78	+13.780%	184	2,380	+4.671%
2025-05-13	4.47	5.08	4.47	5.08	+30.928%	2	2,334	+19.094%
2025-05-12	4.15	4.15	3.84	3.88	+39.068%	15	2,334	+55.928%
2025-05-09	2.79	2.79	2.79	2.79	-14.154%	2	2,333	+116.846%
2025-05-08	2.84	3.25	2.77	3.25	+18.182%	18	2,333	+86.154%
2025-05-07	2.67	2.75	2.35	2.75	+10.887%	4	2,333	+120.000%
2025-05-06	2.43	2.69	2.43	2.48	-17.333%	6	2,333	+143.952%
2025-05-05	2.90	3.00	2.90	3.00	-6.542%	3	2,331	+101.667%
2025-05-02	3.21	3.21	3.21	3.21	+49.302%	10	2,331	+88.474%
2025-04-29	2.15	2.15	2.15	2.15	+7.500%	3	2,331	+181.395%
2025-04-25	2.00	2.00	2.00	2.00	-3.382%	4	2,331	+202.500%
2025-04-24	2.07	2.07	2.07	2.07	+21.053%	1	2,333	+192.271%
2025-04-23	1.63	1.71	1.63	1.71	+36.800%	2	2,333	+253.801%
2025-04-22	1.25	1.26	1.25	1.25	+5.932%	20	2,333	+384.000%
2025-04-17	1.14	1.27	1.09	1.18	-1.667%	35	2,317	+412.712%
2025-04-16	1.10	1.20	1.10	1.20	-21.053%	41	2,317	+404.167%
2025-04-14	1.34	1.52	1.34	1.52	0.000%	6	2,317	+298.026%
2025-04-11	1.57	1.57	1.41	1.52	+9.353%	8	2,317	+298.026%
2025-04-09	1.00	1.70	1.00	1.39	+54.444%	4	2,316	+335.252%
2025-04-08	1.00	1.00	0.90	0.90	-1.099%	13	2,317	+572.222%
2025-04-07	0.91	0.91	0.91	0.91	-20.870%	2	2,314	+564.835%
2025-04-04	1.00	1.15	1.00	1.15	-4.959%	6	2,316	+426.087%
2025-04-03	1.40	1.40	1.12	1.21	-32.778%	13	2,315	+400.000%
2025-04-02	1.80	1.80	1.80	1.80	+6.509%	1	2,315	+236.111%
2025-04-01	1.48	1.69	1.48	1.69	+11.921%	6	2,316	+257.988%
2025-03-31	1.36	1.51	1.28	1.51	-5.625%	13	2,316	+300.662%
2025-03-28	1.71	1.71	1.56	1.60	-47.368%	106	2,318	+278.125%
2025-03-25	2.99	3.04	2.99	3.04	+2.013%	8	2,333	+99.013%
2025-03-24	2.98	2.98	2.98	2.98	+46.798%	2	2,326	+103.020%
2025-03-21	2.03	2.03	2.03	2.03	-14.346%	2	2,324	+198.030%
2025-03-20	2.37	2.37	2.37	2.37	-21.000%	4	2,324	+155.274%
2025-03-17	3.00	3.00	3.00	3.00	+5.634%	1	2,324	+101.667%
2025-03-14	2.76	2.84	2.76	2.84	+20.851%	30	2,325	+113.028%
2025-03-13	2.35	2.35	2.35	2.35	-21.667%	1	2,325	+157.447%
2025-03-12	3.26	3.26	2.90	3.00	+5.634%	9	2,325	+101.667%
2025-03-11	3.05	3.16	2.75	2.84	-4.698%	23	2,325	+113.028%
2025-03-10	3.38	3.38	2.70	2.98	-14.368%	36	2,328	+103.020%
2025-03-07	3.94	3.94	3.48	3.48	-14.074%	4	2,320	+73.851%
2025-03-06	4.79	4.79	4.05	4.05	-7.745%	17	2,320	+49.383%
2025-03-05	4.72	4.72	4.39	4.39	-7.384%	7	2,312	+37.813%
2025-03-04	4.63	5.40	4.17	4.74	+1.935%	476	2,309	+27.637%
2025-03-03	5.94	5.94	4.65	4.65	-10.920%	27	2,373	+30.108%
2025-02-28	5.40	5.40	4.91	5.22	-7.117%	74	2,375	+15.900%
2025-02-27	7.60	7.60	5.60	5.62	-18.433%	30	2,372	+7.651%
2025-02-26	7.13	7.13	6.75	6.89	-0.720%	14	2,387	-12.192%
2025-02-25	7.74	7.75	6.77	6.94	-15.366%	29	2,384	-12.824%
2025-02-24	8.69	9.13	8.20	8.20	-15.377%	92	2,397	-26.220%
2025-02-21	11.45	11.45	9.69	9.69	-26.868%	20	2,406	-37.564%
2025-02-19	13.25	13.25	13.25	13.25	+1.923%	4	2,406	-54.340%
2025-02-18	13.59	13.59	12.90	13.00	-0.307%	53	2,404	-53.462%
2025-02-14	12.55	13.04	12.55	13.04	+5.161%	10	2,391	-53.604%
2025-02-13	12.01	12.40	12.01	12.40	+20.976%	3	2,391	-51.210%
2025-02-12	10.23	10.25	10.23	10.25	-8.154%	2	2,391	-40.976%
2025-02-10	10.24	11.16	10.24	11.16	+12.727%	6	2,390	-45.789%
2025-02-07	11.69	11.69	9.90	9.90	-6.427%	8	2,388	-38.889%
2025-02-06	11.07	11.07	10.58	10.58	+9.637%	2	2,390	-42.817%
2025-02-05	9.65	9.65	9.65	9.65	-3.500%	1	2,391	-37.306%
2025-02-04	9.22	10.20	9.22	10.00	+5.708%	11	2,390	-39.500%
2025-02-03	8.39	9.46	8.39	9.46	-16.945%	121	2,391	-36.047%
2025-01-31	11.46	12.69	11.29	11.39	+9.730%	64	2,494	-46.883%
2025-01-30	10.25	10.38	10.25	10.38	+10.191%	11	2,482	-41.715%
2025-01-29	10.00	10.19	9.39	9.42	-10.371%	14	2,482	-35.775%
2025-01-28	8.70	10.51	8.70	10.51	+24.085%	25	2,473	-42.436%
2025-01-27	8.00	9.52	8.00	8.47	-30.970%	20	2,466	-28.571%
2025-01-24	13.47	13.47	12.27	12.27	-3.538%	122	2,470	-50.693%
2025-01-23	12.72	12.72	12.72	12.72	-4.719%	1	2,440	-52.437%
2025-01-22	13.20	13.54	13.20	13.35	+20.270%	42	2,439	-54.682%
2025-01-21	10.56	11.10	10.56	11.10	+5.513%	11	2,402	-45.495%
2025-01-17	10.50	11.05	10.50	10.52	+18.070%	56	2,376	-42.490%
2025-01-16	9.25	9.25	8.91	8.91	-8.522%	108	2,376	-32.099%
2025-01-15	9.42	9.74	9.40	9.74	+30.040%	3	2,368	-37.885%
2025-01-14	8.85	8.85	7.48	7.49	-6.375%	122	2,368	-19.226%
2025-01-13	7.93	8.11	7.78	8.00	-13.138%	154	2,373	-24.375%
2025-01-10	8.84	9.21	8.84	9.21	-9.706%	52	2,523	-34.311%
2025-01-08	10.28	10.28	10.20	10.20	-17.275%	20	2,543	-40.686%
2025-01-07	12.33	12.33	12.33	12.33	-7.710%	1	2,543	-50.933%
2025-01-06	13.25	13.36	13.25	13.36	+44.589%	2	2,542	-54.716%
2025-01-02	10.11	10.46	8.94	9.24	-12.000%	14	2,542	-34.524%
2024-12-31	10.50	10.50	10.50	10.50	-16.268%	14	2,542	-42.381%
2024-12-27	12.07	12.54	11.83	12.54	-16.678%	52	2,542	-51.754%
2024-12-26	15.05	15.05	15.05	15.05	+4.152%	2	2,533	-59.801%
2024-12-24	14.19	14.45	14.19	14.45	+6.250%	2	2,534	-58.131%
2024-12-23	12.82	13.60	12.82	13.60	+0.517%	5	2,534	-55.515%
2024-12-20	13.53	13.53	13.53	13.53	-10.100%	2	2,534	-55.285%
2024-12-19	15.05	15.05	15.05	15.05	+13.757%	2	2,534	-59.801%
2024-12-18	18.85	19.19	13.23	13.23	-30.551%	62	2,533	-54.271%
2024-12-17	18.87	19.10	18.87	19.05	+1.763%	31	2,498	-68.241%
2024-12-16	18.72	18.72	18.72	18.72	+13.455%	1	2,469	-67.682%
2024-12-13	16.80	16.80	15.72	16.50	+6.520%	82	2,469	-63.333%
2024-12-11	14.12	15.49	14.10	15.49	+20.921%	18	2,437	-60.943%
2024-12-10	12.81	12.81	12.81	12.81	-3.612%	6	2,423	-52.771%
2024-12-09	13.29	13.29	13.29	13.29	-3.765%	10	2,423	-54.477%
2024-12-06	13.79	13.81	13.79	13.81	+3.991%	100	2,413	-56.191%
2024-12-05	13.43	13.43	13.28	13.28	-1.190%	3	2,413	-54.443%
2024-12-04	12.45	13.55	12.28	13.44	+18.938%	135	2,413	-54.985%
2024-12-03	11.30	11.30	11.30	11.30	+1.802%	1	2,338	-46.460%
2024-12-02	11.10	11.10	11.10	11.10	+17.460%	1	2,338	-45.495%
2024-11-27	9.45	9.45	9.45	9.45	-8.074%	2	2,340	-35.979%
2024-11-26	10.28	10.28	10.28	10.28	-1.627%	2	2,340	-41.148%
2024-11-25	10.45	10.45	10.45	10.45	-0.286%	1	2,339	-42.105%
2024-11-21	9.13	10.48	8.86	10.48	+8.940%	3	2,339	-42.271%
2024-11-20	9.62	9.62	9.62	9.62	+1.370%	1	2,338	-37.110%
2024-11-18	9.49	9.49	9.49	9.49	+6.034%	4	2,338	-36.249%
2024-11-15	10.10	10.10	8.95	8.95	-22.174%	6	2,334	-32.402%
2024-11-14	11.50	11.50	11.50	11.50	-6.504%	1	2,333	-47.391%
2024-11-08	12.30	12.30	12.30	12.30	-2.381%	6	2,332	-50.813%
2024-11-07	12.11	12.60	12.11	12.60	+19.205%	2	2,332	-51.984%
2024-11-06	9.55	10.57	9.55	10.57	+42.838%	5	2,332	-42.763%
2024-11-04	7.40	7.40	7.40	7.40	-2.116%	5	2,330	-18.243%
2024-10-31	8.95	8.95	7.55	7.56	-22.302%	8	2,335	-19.974%
2024-10-30	9.50	9.73	9.50	9.73	-6.532%	5	2,330	-37.821%
2024-10-29	9.30	10.41	9.30	10.41	+12.056%	100	2,331	-41.883%
2024-10-28	9.29	9.29	9.29	9.29	-3.731%	1	2,334	-34.876%
2024-10-25	9.35	9.65	9.35	9.65	+28.667%	16	2,334	-37.306%
2024-10-23	8.43	8.43	7.50	7.50	-11.557%	6	2,334	-19.333%
2024-10-16	8.48	8.48	8.48	8.48	+0.118%	1	2,332	-28.656%
2024-10-15	8.80	8.80	8.47	8.47	-14.444%	3	2,331	-28.571%
2024-10-14	10.00	10.00	9.82	9.90	+4.211%	7	2,331	-38.889%
2024-10-09	9.09	9.50	8.93	9.50	+21.795%	187	2,334	-36.316%
2024-10-07	8.10	8.10	7.80	7.80	+6.849%	2	2,420	-22.436%
2024-10-03	7.41	7.41	7.30	7.30	-2.145%	3	2,420	-17.123%
2024-10-02	7.60	7.60	6.67	7.46	-10.872%	404	2,420	-18.901%
2024-09-27	8.41	8.43	8.16	8.37	-8.624%	2,966	2,429	-27.718%
2024-09-26	9.08	9.16	9.08	9.16	+21.485%	20	2,918	-33.952%
2024-09-25	7.80	7.80	7.47	7.54	+1.892%	707	2,908	-19.761%
2024-09-24	7.41	7.53	7.40	7.40	+0.817%	404	2,956	-18.243%
2024-09-23	7.34	7.34	7.34	7.34	-5.897%	20	2,554	-17.575%
2024-09-19	6.98	8.22	6.98	7.80	+15.556%	714	2,534	-22.436%
2024-09-17	6.75	6.75	6.75	6.75	+9.935%	2	1,828	-10.370%
2024-09-16	6.12	6.15	6.09	6.14	+53.117%	78	1,828	-1.466%
2024-09-06	3.79	4.01	3.79	4.01	-19.639%	44	1,789	+50.873%
2024-09-04	4.99	4.99	4.99	4.99	-36.514%	2	1,767	+21.242%
2024-08-23	7.49	7.94	7.49	7.86	+73.894%	16	1,766	-23.028%
2024-08-12	4.61	4.61	4.52	4.52	+7.876%	2	1,767	+33.850%
2024-08-09	4.19	4.19	4.19	4.19	-4.119%	20	1,767	+44.391%
2024-08-07	4.37	4.37	4.37	4.37	+19.399%	2	1,757	+38.444%
2024-08-05	1.16	3.96	1.16	3.66	-32.472%	3	1,757	+65.301%
2024-08-02	5.62	5.62	5.12	5.42	-30.513%	212	1,758	+11.624%
2024-07-25	7.70	7.80	7.70	7.80	-29.730%	2	1,779	-22.436%
2024-07-23	10.95	11.10	10.95	11.10	+12.121%	2	1,779	-45.495%
2024-07-19	9.98	10.52	9.90	9.90	-16.877%	484	1,779	-38.889%
2024-07-17	11.85	11.91	11.84	11.91	+10.791%	1,000	1,296	-49.202%
2024-06-25	10.75	10.75	10.75	10.75	+1.415%	1	363	-43.721%
2024-06-13	10.60	10.60	10.60	10.60	+46.006%	1	362	-42.925%
2024-05-16	7.26	7.26	7.26	7.26	+25.606%	1	362	-16.667%
2024-05-08	5.85	5.85	5.65	5.78	+10.095%	6	362	+4.671%
2024-04-25	5.00	5.25	5.00	5.25	+3.960%	2	359	+15.238%
2024-04-23	5.25	5.38	5.05	5.05	+4.339%	8	360	+19.802%
2024-04-22	5.02	5.07	4.45	4.84	+8.036%	40	357	+25.000%
2024-04-19	5.04	5.04	4.48	4.48	-25.705%	97	360	+35.045%
2024-04-17	6.03	6.03	6.03	6.03	-31.477%	1	406	+0.332%
2024-04-11	8.66	8.85	8.52	8.80	+13.990%	128	406	-31.250%
2024-04-09	7.73	7.76	7.71	7.72	-5.276%	6	343	-21.632%
2024-04-05	8.28	8.28	8.15	8.15	-12.082%	4	346	-25.767%
2024-03-26	9.25	9.27	9.15	9.27	+4.274%	4	347	-34.736%
2024-03-25	8.70	8.89	8.70	8.89	+0.566%	2	347	-31.946%
2024-03-22	9.04	9.09	8.83	8.84	+12.325%	8	347	-31.561%
2024-03-19	7.23	8.04	6.95	7.87	-2.840%	446	347	-23.126%
2024-03-18	8.07	8.10	7.68	8.10	+12.500%	269	132	-25.309%
2024-03-14	7.54	7.54	7.20	7.20	+48.760%	8	0	-15.972%
2024-02-06	5.11	5.11	4.84	4.84	0.000%	2	0	+25.000%