Dark

QQQ20260116C635
QQQ Jan 16 2026 635.00 Call (QQQ260116C00635000)
option OPRA

EOD

May 15, 2025

4.380.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.38	4.38	4.38	4.38	0.000%	1	2,113	0.000%
2025-05-14	4.38	4.38	4.38	4.38	+12.596%	1	2,114	0.000%
2025-05-13	3.22	3.89	3.22	3.89	+33.219%	8	2,114	+12.596%
2025-05-12	2.93	2.93	2.92	2.92	+16.800%	10	2,116	+50.000%
2025-05-08	2.29	2.50	2.29	2.50	+29.534%	4	2,117	+75.200%
2025-05-07	2.08	2.11	1.93	1.93	-7.656%	352	2,117	+126.943%
2025-05-06	2.09	2.09	2.09	2.09	+43.151%	2	1,946	+109.569%
2025-04-30	1.35	1.46	1.35	1.46	-8.176%	4	1,944	+200.000%
2025-04-29	1.51	1.59	1.51	1.59	+16.058%	2	1,943	+175.472%
2025-04-23	1.34	1.52	1.34	1.37	+47.312%	6	1,943	+219.708%
2025-04-21	0.79	0.93	0.79	0.93	-1.064%	8	1,942	+370.968%
2025-04-17	0.90	1.00	0.87	0.94	-6.000%	16	1,939	+365.957%
2025-04-16	0.89	1.03	0.89	1.00	-6.542%	4	1,939	+338.000%
2025-04-11	1.07	1.07	1.07	1.07	-32.704%	28	1,939	+309.346%
2025-04-09	1.59	1.59	1.59	1.59	+112.000%	1	1,947	+175.472%
2025-04-08	0.75	0.75	0.75	0.75	-29.907%	5	1,947	+484.000%
2025-04-04	0.97	1.07	0.95	1.07	+11.458%	14	1,950	+309.346%
2025-04-03	1.08	1.08	0.86	0.96	-28.889%	16	1,944	+356.250%
2025-04-02	1.35	1.35	1.35	1.35	0.000%	3	1,947	+224.444%
2025-04-01	1.12	1.37	1.12	1.35	+28.571%	14	1,947	+224.444%
2025-03-31	1.00	1.06	0.99	1.05	-19.231%	4	1,949	+317.143%
2025-03-28	1.25	1.30	1.25	1.30	-30.108%	4	1,949	+236.923%
2025-03-27	1.86	1.86	1.86	1.86	-4.615%	1	1,949	+135.484%
2025-03-26	1.94	1.95	1.94	1.95	-18.410%	2	1,949	+124.615%
2025-03-25	2.39	2.39	2.39	2.39	+4.367%	1	1,949	+83.264%
2025-03-24	2.16	2.29	2.16	2.29	+25.137%	2	1,950	+91.266%
2025-03-18	1.83	1.83	1.83	1.83	-29.070%	1	1,950	+139.344%
2025-03-11	2.20	2.58	2.20	2.58	+9.787%	2	1,950	+69.767%
2025-03-10	2.68	2.68	2.30	2.35	-30.267%	15	1,949	+86.383%
2025-03-06	3.64	3.64	3.33	3.37	-3.714%	14	1,954	+29.970%
2025-03-05	3.50	3.50	3.50	3.50	+5.422%	1	1,960	+25.143%
2025-03-04	3.50	3.50	3.32	3.32	-22.791%	10	1,960	+31.928%
2025-02-28	3.98	4.30	3.85	4.30	+1.415%	6	1,965	+1.860%
2025-02-27	4.99	5.05	4.24	4.24	-26.770%	4	1,966	+3.302%
2025-02-25	5.45	5.79	5.45	5.79	-16.087%	6	1,965	-24.352%
2025-02-24	8.00	8.00	6.90	6.90	-30.303%	36	1,965	-36.522%
2025-02-20	9.90	9.90	9.90	9.90	-10.407%	5	1,961	-55.758%
2025-02-19	11.05	11.05	11.05	11.05	+4.739%	4	1,956	-60.362%
2025-02-18	10.76	10.76	10.53	10.55	+6.458%	10	1,956	-58.483%
2025-02-13	9.72	9.91	9.72	9.91	+11.725%	210	1,903	-55.802%
2025-02-12	8.29	8.87	8.24	8.87	-2.634%	63	1,903	-50.620%
2025-02-10	8.96	9.11	8.96	9.11	+6.925%	2	1,914	-51.921%
2025-02-04	8.10	8.52	7.89	8.52	+10.363%	4	1,914	-48.592%
2025-02-03	7.63	7.72	7.63	7.72	-23.031%	103	1,912	-43.264%
2025-01-31	10.02	10.03	10.02	10.03	+20.264%	4	1,912	-56.331%
2025-01-30	8.38	8.38	8.03	8.34	-4.467%	11	1,904	-47.482%
2025-01-28	8.70	8.74	8.69	8.73	+28.951%	30	1,904	-49.828%
2025-01-27	6.77	6.77	6.77	6.77	-32.637%	1	1,888	-35.303%
2025-01-24	10.05	10.05	10.05	10.05	-9.459%	2	1,888	-56.418%
2025-01-22	11.24	11.25	11.10	11.10	+20.130%	4	1,888	-60.541%
2025-01-21	8.86	9.24	8.86	9.24	+12.546%	5	1,889	-52.597%
2025-01-16	8.21	8.21	8.21	8.21	+24.772%	4	1,889	-46.650%
2025-01-14	6.58	6.58	6.58	6.58	+3.459%	1	1,889	-33.435%
2025-01-13	6.17	6.36	6.17	6.36	-19.494%	2	1,889	-31.132%
2024-12-31	7.90	7.90	7.90	7.90	-14.317%	1	1,887	-44.557%
2024-12-30	8.80	9.22	8.80	9.22	-8.076%	23	1,887	-52.495%
2024-12-27	10.60	10.60	10.03	10.03	-15.287%	6	1,885	-56.331%
2024-12-24	11.84	11.84	11.84	11.84	+7.149%	1	1,887	-63.007%
2024-12-20	11.05	11.05	11.05	11.05	-31.790%	1	1,887	-60.362%
2024-12-17	16.20	16.20	16.20	16.20	-4.312%	1	1,886	-72.963%
2024-12-16	16.93	16.93	16.93	16.93	+25.874%	2	1,884	-74.129%
2024-12-11	13.45	13.45	13.45	13.45	+20.412%	1	1,884	-67.435%
2024-11-12	11.09	11.17	11.09	11.17	+1.823%	2	1,883	-60.788%
2024-11-11	11.18	11.20	10.97	10.97	+9.700%	4	1,883	-60.073%
2024-11-07	9.86	10.00	9.86	10.00	+50.602%	4	1,880	-56.200%
2024-11-01	6.64	6.64	6.64	6.64	+3.588%	2	1,880	-34.036%
2024-10-31	6.53	6.53	6.41	6.41	-22.209%	2	1,880	-31.669%
2024-10-30	8.28	8.28	8.24	8.24	-1.905%	2	1,879	-46.845%
2024-10-29	8.05	8.40	8.05	8.40	+33.333%	3	1,880	-47.857%
2024-10-23	6.63	6.63	6.30	6.30	-16.335%	2	1,882	-30.476%
2024-10-09	7.66	7.78	7.48	7.53	+9.448%	84	1,881	-41.833%
2024-10-07	6.91	6.91	6.88	6.88	-1.854%	2	1,923	-36.337%
2024-10-04	7.01	7.08	7.01	7.01	+12.701%	12	1,923	-37.518%
2024-10-03	6.16	6.22	6.16	6.22	+0.161%	4	1,921	-29.582%
2024-10-02	6.30	6.37	5.42	6.21	-19.246%	458	1,919	-29.469%
2024-09-26	7.68	7.69	7.68	7.69	+22.452%	2	1,916	-43.043%
2024-09-25	6.28	6.52	6.21	6.28	-1.721%	703	1,915	-30.255%
2024-09-24	6.44	6.44	6.39	6.39	+2.240%	400	1,915	-31.455%
2024-09-23	6.24	6.25	6.24	6.25	+5.219%	2	1,515	-29.920%
2024-09-20	5.94	5.94	5.94	5.94	-14.778%	40	1,515	-26.263%
2024-09-19	6.14	6.97	6.12	6.97	+39.960%	703	1,505	-37.159%
2024-09-16	5.04	5.04	4.98	4.98	-13.240%	2	802	-12.048%
2024-09-13	5.54	5.74	5.44	5.74	+6.494%	70	801	-23.693%
2024-08-28	5.40	6.37	5.39	5.39	-17.960%	42	795	-18.738%
2024-08-26	6.48	6.57	6.48	6.57	-0.152%	2	806	-33.333%
2024-08-23	6.70	6.82	6.30	6.58	+55.556%	516	807	-33.435%
2024-08-14	4.34	4.34	4.23	4.23	+32.188%	2	905	+3.546%
2024-08-05	6.00	6.00	3.18	3.20	-30.736%	5	905	+36.875%
2024-08-02	4.80	4.88	4.15	4.62	-18.375%	508	903	-5.195%
2024-07-30	6.32	6.32	5.66	5.66	-40.421%	5	778	-22.615%
2024-07-23	9.50	9.50	9.50	9.50	+18.750%	1	777	-53.895%
2024-06-12	8.00	8.00	8.00	8.00	+65.975%	1	776	-45.250%
2024-05-10	4.90	4.90	4.80	4.82	-2.823%	8	777	-9.129%
2024-05-09	5.00	5.00	4.96	4.96	-0.402%	10	779	-11.694%
2024-05-08	4.97	5.03	4.77	4.98	+0.606%	308	780	-12.048%
2024-05-06	4.85	4.95	4.84	4.95	+7.609%	6	628	-11.515%
2024-04-23	4.62	4.73	4.59	4.60	+10.312%	102	625	-4.783%
2024-04-22	4.03	4.17	3.94	4.17	+5.570%	4	574	+5.036%
2024-04-19	4.79	4.79	3.92	3.95	-26.306%	106	575	+10.886%
2024-04-17	5.36	5.36	5.36	5.36	-23.099%	1	623	-18.284%
2024-04-15	7.12	7.12	6.97	6.97	-7.560%	64	623	-37.159%
2024-04-11	7.27	7.72	7.27	7.54	+14.242%	288	591	-41.910%
2024-04-10	6.74	6.75	6.59	6.60	-6.117%	10	450	-33.636%
2024-04-09	6.80	7.18	6.80	7.03	-9.872%	4	446	-37.696%
2024-03-25	8.05	8.05	7.80	7.80	+11.908%	2	447	-43.846%
2024-03-19	7.13	7.13	6.01	6.97	+3.259%	82	447	-37.159%
2024-03-18	7.07	7.42	6.75	6.75	+13.065%	433	426	-35.111%
2024-03-15	6.30	6.30	5.78	5.97	-6.719%	10	207	-26.633%
2024-03-14	6.55	6.68	6.25	6.40	-14.439%	802	0	-31.563%
2024-03-07	7.48	7.48	7.48	7.48	+43.846%	2	0	-41.444%
2024-02-28	4.80	5.20	4.80	5.20	+5.051%	4	0	-15.769%
2024-02-09	4.95	4.95	4.95	4.95	+27.577%	1	0	-11.515%
2024-02-05	3.96	4.04	3.88	3.88	-1.020%	4	0	+12.887%
2024-01-26	3.52	3.92	3.52	3.92	0.000%	2	0	+11.735%