Dark

QQQ20260116C650
QQQ Jan 16 2026 650.00 Call (QQQ260116C00650000)
option OPRA

EOD

May 15, 2025

3.03-7.339%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.03	3.03	3.03	3.03	-7.339%	4	3,742	0.000%
2025-05-14	3.05	3.27	3.01	3.27	+14.737%	44	3,738	-7.339%
2025-05-13	2.20	2.85	2.20	2.85	+34.434%	15	3,730	+6.316%
2025-05-12	2.14	2.22	2.06	2.12	+19.774%	331	3,732	+42.925%
2025-05-08	1.62	1.85	1.59	1.77	+28.261%	10	3,739	+71.186%
2025-05-07	1.48	1.48	1.38	1.38	-8.000%	43	3,747	+119.565%
2025-05-06	1.44	1.51	1.44	1.50	-6.250%	28	3,705	+102.000%
2025-05-05	1.60	1.60	1.60	1.60	-6.433%	1	3,715	+89.375%
2025-05-02	1.75	1.75	1.71	1.71	+15.541%	44	3,714	+77.193%
2025-05-01	1.42	1.54	1.42	1.48	+28.696%	56	3,704	+104.730%
2025-04-30	1.15	1.15	1.15	1.15	-7.258%	10	3,725	+163.478%
2025-04-29	1.22	1.24	1.22	1.24	+3.333%	15	3,715	+144.355%
2025-04-28	1.20	1.20	1.20	1.20	+0.840%	2	3,701	+152.500%
2025-04-25	1.19	1.19	1.19	1.19	+1.709%	8	3,701	+154.622%
2025-04-24	0.96	1.20	0.96	1.17	+13.592%	44	3,697	+158.974%
2025-04-23	0.95	1.13	0.95	1.03	+33.766%	40	3,708	+194.175%
2025-04-22	0.73	0.78	0.73	0.77	+8.451%	7	3,695	+293.506%
2025-04-21	0.65	0.72	0.65	0.71	-7.792%	12	3,695	+326.761%
2025-04-17	0.74	0.78	0.67	0.77	+16.667%	20	3,715	+293.506%
2025-04-16	0.66	0.66	0.66	0.66	-14.286%	1	3,715	+359.091%
2025-04-15	0.77	0.77	0.77	0.77	-7.229%	3	3,714	+293.506%
2025-04-14	0.90	0.90	0.69	0.83	+9.211%	9	3,716	+265.060%
2025-04-11	0.97	0.97	0.76	0.76	-14.607%	24	3,715	+298.684%
2025-04-10	0.89	0.89	0.89	0.89	-2.198%	2	3,715	+240.449%
2025-04-09	0.72	1.33	0.72	0.91	+37.879%	146	3,716	+232.967%
2025-04-08	0.77	0.77	0.66	0.66	-17.500%	23	3,838	+359.091%
2025-04-07	0.65	1.09	0.64	0.80	+8.108%	214	3,836	+278.750%
2025-04-04	0.68	0.91	0.68	0.74	+1.370%	20	3,857	+309.459%
2025-04-03	0.67	0.77	0.67	0.73	-29.808%	61	3,859	+315.068%
2025-04-02	0.90	1.04	0.87	1.04	+6.122%	15	3,830	+191.346%
2025-04-01	0.86	0.98	0.83	0.98	+18.072%	49	3,818	+209.184%
2025-03-31	0.83	0.83	0.83	0.83	-9.783%	4	3,802	+265.060%
2025-03-28	1.01	1.01	0.92	0.92	-29.231%	8	3,806	+229.348%
2025-03-27	1.30	1.30	1.30	1.30	-6.475%	3	3,805	+133.077%
2025-03-26	1.50	1.50	1.39	1.39	-16.766%	56	3,804	+117.986%
2025-03-25	1.65	1.67	1.65	1.67	+3.086%	2	3,779	+81.437%
2025-03-24	1.62	1.62	1.62	1.62	+29.600%	4	3,781	+87.037%
2025-03-21	1.22	1.30	1.22	1.25	-11.348%	10	3,781	+142.400%
2025-03-20	1.40	1.41	1.40	1.41	+7.634%	2	3,781	+114.894%
2025-03-18	1.31	1.31	1.31	1.31	-25.143%	5	3,780	+131.298%
2025-03-17	1.61	1.75	1.60	1.75	+9.375%	30	3,780	+73.143%
2025-03-14	1.58	1.60	1.58	1.60	-4.762%	20	3,760	+89.375%
2025-03-12	1.70	1.74	1.67	1.68	-8.696%	74	3,755	+80.357%
2025-03-11	1.72	1.84	1.54	1.84	+6.358%	22	3,753	+64.674%
2025-03-10	1.80	1.83	1.56	1.73	-23.451%	117	3,745	+75.145%
2025-03-07	2.00	2.26	2.00	2.26	-0.441%	76	3,774	+34.071%
2025-03-06	2.58	2.67	2.21	2.27	-18.929%	132	3,794	+33.480%
2025-03-05	2.53	2.80	2.53	2.80	+3.321%	49	3,769	+8.214%
2025-03-04	2.32	2.97	2.32	2.71	-3.214%	18	3,770	+11.808%
2025-03-03	3.50	3.50	2.80	2.80	-3.448%	4	3,763	+8.214%
2025-02-28	2.86	3.03	2.80	2.90	0.000%	60	3,760	+4.483%
2025-02-27	4.28	4.28	2.90	2.90	-17.847%	30	3,753	+4.483%
2025-02-26	4.22	4.36	3.53	3.53	-7.105%	69	3,730	-14.164%
2025-02-25	4.33	4.33	3.64	3.80	-19.149%	52	3,716	-20.263%
2025-02-24	5.59	5.59	4.70	4.70	-23.328%	99	3,727	-35.532%
2025-02-21	6.44	6.69	6.13	6.13	-17.274%	54	3,706	-50.571%
2025-02-20	7.11	7.41	7.05	7.41	-9.634%	39	3,703	-59.109%
2025-02-19	7.76	8.20	7.76	8.20	+3.929%	30	3,675	-63.049%
2025-02-18	8.09	8.09	7.89	7.89	-2.351%	9	3,648	-61.597%
2025-02-14	7.73	8.08	7.60	8.08	+11.448%	46	3,631	-62.500%
2025-02-13	7.18	7.34	7.10	7.25	+17.504%	23	3,612	-58.207%
2025-02-12	6.07	6.17	6.04	6.17	-4.931%	5	3,612	-50.891%
2025-02-11	6.21	6.49	6.21	6.49	-2.406%	2	3,613	-53.313%
2025-02-10	6.32	6.65	6.32	6.65	+14.655%	7	3,611	-54.436%
2025-02-07	5.98	6.00	5.80	5.80	-5.537%	16	3,610	-47.759%
2025-02-05	5.72	6.20	5.72	6.14	0.000%	10	3,611	-50.651%
2025-02-04	5.84	6.25	5.84	6.14	+5.137%	29	3,612	-50.651%
2025-02-03	5.08	5.84	5.00	5.84	-16.212%	14	3,595	-48.116%
2025-01-31	7.50	7.80	6.97	6.97	+21.429%	102	3,597	-56.528%
2025-01-29	6.30	6.30	5.74	5.74	-8.744%	4	3,600	-47.213%
2025-01-28	5.60	6.31	5.60	6.29	+17.570%	33	3,601	-51.828%
2025-01-27	5.25	5.93	5.05	5.35	-29.605%	67	3,585	-43.364%
2025-01-24	8.25	8.25	7.60	7.60	-5.473%	46	3,560	-60.132%
2025-01-23	7.78	8.04	7.71	8.04	-2.781%	21	3,537	-62.313%
2025-01-22	7.71	8.59	7.71	8.27	+19.682%	60	3,528	-63.362%
2025-01-21	6.56	6.91	6.56	6.91	+3.910%	173	3,483	-56.151%
2025-01-17	6.40	6.65	6.06	6.65	+17.908%	24	3,435	-54.436%
2025-01-16	5.69	5.69	5.58	5.64	-2.926%	3	3,435	-46.277%
2025-01-15	5.53	5.81	5.19	5.81	+18.330%	3	3,434	-47.849%
2025-01-14	5.18	5.21	4.60	4.91	+3.368%	52	3,436	-38.289%
2025-01-13	4.40	4.75	4.40	4.75	-10.714%	83	3,388	-36.211%
2025-01-10	5.06	5.47	4.91	5.32	-15.016%	24	3,335	-43.045%
2025-01-08	6.26	6.26	6.26	6.26	-1.417%	1	3,331	-51.597%
2025-01-07	6.85	6.85	6.25	6.35	-17.102%	11	3,331	-52.283%
2025-01-06	7.82	8.35	7.66	7.66	+10.057%	94	3,325	-60.444%
2025-01-03	6.30	6.96	6.30	6.96	+22.320%	166	3,290	-56.466%
2025-01-02	6.20	6.20	5.69	5.69	-8.374%	22	3,247	-46.749%
2024-12-31	6.21	6.21	6.21	6.21	-7.313%	5	3,225	-51.208%
2024-12-30	6.67	6.70	6.67	6.70	-12.987%	15	3,225	-54.776%
2024-12-27	7.22	7.70	7.22	7.70	-18.605%	444	3,225	-60.649%
2024-12-26	8.94	9.55	8.94	9.46	+0.638%	13	3,265	-67.970%
2024-12-24	9.40	9.40	9.40	9.40	-1.053%	1	3,254	-67.766%
2024-12-20	8.58	9.50	8.58	9.50	+4.281%	15	3,254	-68.105%
2024-12-19	9.11	9.11	9.11	9.11	-9.533%	7	3,239	-66.740%
2024-12-18	12.90	12.90	10.07	10.07	-23.885%	9	3,232	-69.911%
2024-12-16	12.34	13.23	12.34	13.23	+21.154%	11	3,236	-77.098%
2024-12-13	10.35	10.95	10.28	10.92	+7.586%	4,294	3,236	-72.253%
2024-12-12	9.93	10.15	9.93	10.15	-1.072%	501	2,336	-70.148%
2024-12-11	10.26	10.26	10.26	10.26	+15.932%	3	1,835	-70.468%
2024-12-05	8.85	8.85	8.85	8.85	+1.724%	4	1,835	-65.763%
2024-12-04	8.70	8.70	8.70	8.70	+26.270%	1	1,835	-65.172%
2024-12-02	6.50	6.89	6.50	6.89	+13.696%	6	1,836	-56.023%
2024-11-29	6.06	6.06	6.06	6.06	-4.265%	4	1,832	-50.000%
2024-11-26	6.33	6.47	6.33	6.33	+5.150%	5	1,834	-52.133%
2024-11-25	6.18	6.18	6.02	6.02	-3.834%	2	1,834	-49.668%
2024-11-22	6.26	6.26	6.26	6.26	-0.792%	2	1,834	-51.597%
2024-11-21	5.65	6.31	5.65	6.31	+1.939%	12	1,833	-51.981%
2024-11-20	5.90	6.19	5.90	6.19	+7.279%	3	1,832	-51.050%
2024-11-19	5.69	5.77	5.69	5.77	-6.935%	11	1,832	-47.487%
2024-11-18	6.20	6.20	6.20	6.20	+6.897%	2	1,823	-51.129%
2024-11-15	6.00	6.04	5.80	5.80	-30.288%	8	1,821	-47.759%
2024-11-12	8.68	8.68	8.32	8.32	+0.241%	3	1,818	-63.582%
2024-11-11	8.50	8.50	8.30	8.30	-1.542%	95	1,840	-63.494%
2024-11-08	7.98	8.43	7.98	8.43	+4.074%	64	1,872	-64.057%
2024-11-07	7.90	8.10	7.80	8.10	+15.714%	160	1,874	-62.593%
2024-11-06	6.50	7.00	6.50	7.00	+37.255%	84	1,785	-56.714%
2024-11-05	5.10	5.10	5.10	5.10	+4.082%	2	1,710	-40.588%
2024-11-04	4.90	4.90	4.90	4.90	-5.222%	2	1,708	-38.163%
2024-11-01	5.17	5.17	5.17	5.17	+8.842%	2	1,706	-41.393%
2024-10-31	4.75	4.75	4.75	4.75	-22.131%	10	1,706	-36.211%
2024-10-30	6.30	6.30	6.10	6.10	-6.154%	4	1,706	-50.328%
2024-10-29	5.80	6.55	5.80	6.50	+11.876%	65	1,706	-53.385%
2024-10-28	6.05	6.05	5.81	5.81	+32.346%	2	1,662	-47.849%
2024-10-23	5.70	5.70	4.39	4.39	-27.438%	33	1,661	-30.979%
2024-10-10	5.94	6.05	5.92	6.05	+3.066%	4	1,684	-49.917%
2024-10-09	5.87	5.87	5.87	5.87	+11.174%	4	1,681	-48.382%
2024-10-07	5.28	5.28	5.28	5.28	-2.583%	30	1,677	-42.614%
2024-10-04	5.38	5.42	5.38	5.42	+13.866%	4	1,647	-44.096%
2024-10-01	4.71	4.76	4.71	4.76	-19.322%	2	1,646	-36.345%
2024-09-26	6.28	6.28	5.84	5.90	+18.952%	3	1,645	-48.644%
2024-09-25	4.92	4.96	4.92	4.96	+13.761%	2	1,645	-38.911%
2024-09-24	4.36	4.36	4.36	4.36	-9.356%	8	1,644	-30.505%
2024-09-23	4.79	4.82	4.79	4.81	+8.578%	373	1,652	-37.006%
2024-09-20	4.43	4.43	4.43	4.43	-14.808%	4	1,599	-31.603%
2024-09-19	5.20	5.20	5.20	5.20	+27.139%	1	1,599	-41.731%
2024-09-18	4.04	4.09	4.04	4.09	+19.591%	2	1,600	-25.917%
2024-09-04	3.42	3.42	3.41	3.42	+8.571%	3	1,600	-11.404%
2024-09-03	3.75	3.75	3.15	3.15	-27.252%	32	1,599	-3.810%
2024-08-30	4.43	4.43	4.33	4.33	-11.088%	4	1,587	-30.023%
2024-08-28	5.70	5.70	4.87	4.87	+4.506%	2	1,587	-37.782%
2024-08-27	4.23	4.68	4.23	4.66	-1.895%	4	1,588	-34.979%
2024-08-26	4.73	4.90	4.73	4.75	-8.829%	5	1,590	-36.211%
2024-08-23	4.96	5.51	4.73	5.21	+57.402%	102	1,588	-41.843%
2024-08-14	3.35	3.35	3.31	3.31	+30.315%	2	1,616	-8.459%
2024-08-09	2.54	2.54	2.54	2.54	-15.333%	20	1,615	+19.291%
2024-08-08	3.00	3.00	2.81	3.00	+11.111%	12	1,609	+1.000%
2024-08-07	2.70	2.70	2.70	2.70	+14.894%	10	1,599	+12.222%
2024-08-06	2.83	2.83	2.35	2.35	-24.194%	3	1,589	+28.936%
2024-08-05	3.50	3.50	2.50	3.10	-17.989%	18	1,588	-2.258%
2024-08-02	3.70	3.78	3.62	3.78	-21.250%	808	1,585	-19.841%
2024-08-01	4.80	4.80	4.80	4.80	-12.088%	10	1,386	-36.875%
2024-07-31	5.51	5.55	5.42	5.46	+20.000%	122	1,386	-44.505%
2024-07-30	4.55	4.55	4.55	4.55	-8.081%	10	1,326	-33.407%
2024-07-29	5.01	5.01	4.95	4.95	+1.227%	2	1,316	-38.788%
2024-07-26	4.92	4.92	4.89	4.89	-7.736%	4	1,315	-38.037%
2024-07-25	5.18	5.30	5.18	5.30	-5.357%	12	1,314	-42.830%
2024-07-24	6.15	6.15	5.60	5.60	-21.127%	22	1,312	-45.893%
2024-07-22	7.10	7.10	7.10	7.10	+1.429%	5	1,312	-57.324%
2024-07-19	7.00	7.05	7.00	7.00	-12.500%	760	1,307	-56.714%
2024-07-17	8.80	8.80	8.00	8.00	-25.234%	10	557	-62.125%
2024-07-16	10.70	10.70	10.70	10.70	-2.816%	5	554	-71.682%
2024-07-15	11.01	11.01	11.01	11.01	+9.118%	1	554	-72.480%
2024-07-12	10.09	10.09	10.09	10.09	-1.078%	8	555	-69.970%
2024-07-11	12.20	12.20	10.00	10.20	-14.929%	12	555	-70.294%
2024-07-10	11.00	12.20	11.00	11.99	+14.847%	14	552	-74.729%
2024-07-09	10.44	10.44	10.44	10.44	-1.602%	1	553	-70.977%
2024-07-08	13.00	13.00	10.61	10.61	+27.066%	45	552	-71.442%
2024-06-25	8.35	8.35	8.35	8.35	-6.074%	4	538	-63.713%
2024-06-20	9.18	9.18	8.89	8.89	-0.670%	2	538	-65.917%
2024-06-18	7.23	9.05	7.23	8.95	+16.688%	14	539	-66.145%
2024-06-17	7.67	7.67	7.67	7.67	+31.787%	30	539	-60.495%
2024-06-07	5.84	5.84	5.82	5.82	+16.400%	4	539	-47.938%
2024-06-05	6.00	6.00	5.00	5.00	-6.542%	5	539	-39.400%
2024-05-22	5.35	5.35	5.35	5.35	+7.214%	94	539	-43.364%
2024-05-21	4.99	4.99	4.99	4.99	-3.107%	30	445	-39.279%
2024-05-20	5.15	5.15	5.15	5.15	+35.526%	1	445	-41.165%
2024-05-08	3.80	3.80	3.80	3.80	-5.000%	4	445	-20.263%
2024-05-07	4.00	4.00	4.00	4.00	-0.249%	3	441	-24.250%
2024-05-06	3.99	4.01	3.99	4.01	+3.351%	2	441	-24.439%
2024-05-03	3.90	3.97	3.70	3.88	+10.857%	20	442	-21.907%
2024-05-01	3.50	3.50	3.50	3.50	-14.634%	1	447	-13.429%
2024-04-26	4.10	4.10	4.10	4.10	+7.330%	2	447	-26.098%
2024-04-24	4.11	4.11	3.82	3.82	+3.243%	3	447	-20.681%
2024-04-23	3.50	3.70	3.50	3.70	+3.641%	2	446	-18.108%
2024-04-22	3.36	3.57	3.36	3.57	+6.567%	2	446	-15.126%
2024-04-19	3.75	3.75	3.17	3.35	-40.813%	98	446	-9.552%
2024-04-15	5.97	6.13	5.66	5.66	-8.117%	445	493	-46.466%
2024-04-12	6.17	6.17	6.07	6.16	+1.818%	64	268	-50.812%
2024-04-11	5.85	6.19	5.85	6.05	+6.702%	116	252	-49.917%
2024-04-09	5.53	5.67	5.47	5.67	-3.077%	41	202	-46.561%
2024-04-08	5.75	5.85	5.75	5.85	+1.211%	2	219	-48.205%
2024-04-02	5.98	5.98	5.78	5.78	-13.731%	2	219	-47.578%
2024-04-01	6.70	6.70	6.70	6.70	+4.688%	1	219	-54.776%
2024-03-25	6.60	6.60	6.40	6.40	+12.084%	2	218	-52.656%
2024-03-20	5.72	5.72	5.62	5.71	+3.442%	4	218	-46.935%
2024-03-19	5.20	5.88	4.90	5.52	-3.158%	10	219	-45.109%
2024-03-18	5.45	6.04	5.45	5.70	+15.854%	338	215	-46.842%
2024-03-15	4.95	5.00	4.77	4.92	-7.170%	96	27	-38.415%
2024-03-14	5.45	5.45	5.26	5.30	+2.515%	72	0	-42.830%
2024-03-12	6.00	6.00	5.17	5.17	-1.711%	20	0	-41.393%
2024-03-01	5.32	5.32	5.26	5.26	+17.149%	4	0	-42.395%
2024-02-27	4.49	4.49	4.49	4.49	-2.391%	6	0	-32.517%
2024-02-26	4.60	4.60	4.60	4.60	0.000%	4	0	-34.130%