Dark

QQQ20270115C475
QQQ Jan 15 2027 475.00 Call (QQQ270115C00475000)
option OPRA

EOD

May 15, 2025

102.61+0.059%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	102.61	102.61	102.61	102.61	+0.059%	1	304	0.000%
2025-05-14	102.55	102.55	102.55	102.55	+1.857%	1	303	+0.059%
2025-05-13	97.89	101.04	97.89	100.68	+8.761%	14	302	+1.917%
2025-05-12	92.00	92.57	92.00	92.57	+8.906%	4	297	+10.846%
2025-05-08	81.00	85.00	81.00	85.00	+6.250%	5	300	+20.718%
2025-05-07	78.50	80.00	77.93	80.00	-1.889%	4	301	+28.263%
2025-05-05	81.54	81.54	81.54	81.54	-0.960%	1	299	+25.840%
2025-05-02	81.30	82.33	81.30	82.33	+5.578%	4	300	+24.633%
2025-05-01	80.00	80.00	77.98	77.98	+9.369%	5	299	+31.585%
2025-04-30	70.50	71.30	70.50	71.30	+0.423%	3	296	+43.913%
2025-04-29	70.00	71.00	70.00	71.00	+1.792%	4	296	+44.521%
2025-04-28	69.39	69.75	68.70	69.75	-0.286%	3	300	+47.111%
2025-04-25	66.35	70.00	66.35	69.95	+5.188%	16	297	+46.690%
2025-04-24	65.10	66.50	65.10	66.50	+23.491%	2	296	+54.301%
2025-04-22	53.39	53.91	53.21	53.85	+17.065%	10	295	+90.548%
2025-04-21	48.00	48.00	44.86	46.00	-17.857%	4	296	+123.065%
2025-04-17	56.00	56.00	56.00	56.00	+1.781%	1	297	+83.232%
2025-04-16	57.29	57.29	55.00	55.02	-12.389%	5	297	+86.496%
2025-04-15	64.00	64.00	62.80	62.80	-1.102%	6	296	+63.392%
2025-04-14	63.50	63.50	63.50	63.50	+9.032%	5	299	+61.591%
2025-04-10	53.67	58.24	53.67	58.24	-14.151%	18	299	+76.185%
2025-04-09	44.70	67.84	44.70	67.84	+54.463%	23	286	+51.253%
2025-04-07	43.92	43.92	43.92	43.92	-2.248%	10	268	+133.629%
2025-04-04	46.50	47.43	44.43	44.93	-22.668%	30	268	+128.377%
2025-04-03	61.00	61.00	57.00	58.10	-8.113%	8	266	+76.609%
2025-03-31	61.10	63.23	61.10	63.23	-5.344%	21	265	+62.281%
2025-03-28	73.04	73.04	66.80	66.80	-13.168%	90	284	+53.608%
2025-03-27	76.75	76.93	76.75	76.93	-2.620%	2	256	+33.381%
2025-03-26	84.00	84.00	79.00	79.00	-5.502%	169	255	+29.886%
2025-03-25	86.00	86.00	83.60	83.60	+1.333%	166	347	+22.739%
2025-03-24	80.99	82.50	80.85	82.50	+15.063%	13	182	+24.376%
2025-03-21	71.70	71.70	71.70	71.70	-4.958%	2	180	+43.110%
2025-03-20	74.82	75.44	74.82	75.44	+0.040%	2	179	+36.015%
2025-03-19	75.00	75.41	75.00	75.41	+3.033%	4	180	+36.069%
2025-03-18	72.75	73.19	72.75	73.19	-4.314%	2	180	+40.197%
2025-03-17	76.49	76.49	76.49	76.49	+1.553%	1	179	+34.148%
2025-03-14	72.97	75.61	72.97	75.32	+5.475%	26	178	+36.232%
2025-03-13	73.15	73.15	70.50	71.41	-5.480%	3	172	+43.691%
2025-03-12	77.00	77.00	74.45	75.55	+0.319%	46	172	+35.817%
2025-03-11	71.80	76.69	71.80	75.31	+3.164%	7	188	+36.250%
2025-03-10	79.89	79.89	72.00	73.00	-13.864%	52	184	+40.562%
2025-03-07	83.13	84.75	83.13	84.75	-3.693%	6	133	+21.074%
2025-03-06	88.00	88.00	88.00	88.00	-0.979%	1	131	+16.602%
2025-03-05	88.87	88.87	88.87	88.87	-9.316%	1	131	+15.461%
2025-03-03	98.80	98.80	98.00	98.00	+3.158%	2	130	+4.704%
2025-02-27	101.00	101.00	95.00	95.00	-8.707%	3	130	+8.011%
2025-02-25	104.06	104.06	104.06	104.06	-7.089%	1	129	-1.393%
2025-02-24	112.00	112.00	112.00	112.00	-8.414%	1	128	-8.384%
2025-02-14	122.29	122.29	122.29	122.29	+1.343%	42	127	-16.093%
2025-02-13	118.97	120.67	118.97	120.67	+3.562%	2	129	-14.966%
2025-02-12	113.68	116.52	113.68	116.52	-0.359%	31	129	-11.938%
2025-02-11	116.25	116.94	116.25	116.94	+1.011%	53	128	-12.254%
2025-02-06	115.30	115.77	114.86	115.77	+1.012%	3	126	-11.367%
2025-02-05	112.93	114.61	112.93	114.61	+4.667%	3	123	-10.470%
2025-02-03	106.00	109.50	106.00	109.50	-6.410%	5	122	-6.292%
2025-01-31	117.00	117.00	117.00	117.00	+7.300%	2	117	-12.299%
2025-01-30	109.04	109.04	109.04	109.04	+0.101%	1	115	-5.897%
2025-01-29	110.31	110.31	108.93	108.93	+3.379%	2	115	-5.802%
2025-01-27	105.58	107.26	105.13	105.37	-7.918%	5	113	-2.619%
2025-01-21	114.43	114.43	114.43	114.43	+6.665%	1	108	-10.329%
2025-01-16	107.10	107.40	107.10	107.28	-1.731%	4	109	-4.353%
2025-01-15	106.64	109.17	106.64	109.17	+6.601%	6	107	-6.009%
2025-01-14	101.18	102.41	101.03	102.41	+1.708%	6	102	+0.195%
2025-01-13	99.17	100.69	98.80	100.69	-1.766%	8	98	+1.907%
2025-01-10	102.50	102.50	102.50	102.50	-7.981%	2	91	+0.107%
2025-01-07	111.39	111.39	111.39	111.39	+0.117%	4	90	-7.882%
2025-01-03	111.26	111.26	111.26	111.26	+4.962%	2	90	-7.775%
2024-12-31	106.73	106.73	106.00	106.00	-4.805%	11	88	-3.198%
2024-12-30	111.35	111.35	111.35	111.35	-1.903%	1	88	-7.849%
2024-12-27	116.07	116.07	113.51	113.51	-6.422%	4	87	-9.603%
2024-12-26	120.80	121.30	120.80	121.30	+6.143%	3	85	-15.408%
2024-12-23	114.28	114.28	114.28	114.28	+5.688%	3	84	-10.212%
2024-12-20	106.81	108.13	106.81	108.13	-5.679%	41	84	-5.105%
2024-12-19	116.50	116.50	114.64	114.64	+2.129%	5	125	-10.494%
2024-12-18	112.25	112.25	112.25	112.25	-11.174%	1	120	-8.588%
2024-12-17	126.37	126.37	126.37	126.37	-1.320%	2	119	-18.802%
2024-12-16	127.15	128.06	127.15	128.06	+5.573%	20	119	-19.873%
2024-12-13	119.03	121.30	119.03	121.30	+2.173%	42	118	-15.408%
2024-12-12	118.72	118.72	118.72	118.72	+4.031%	1	118	-13.570%
2024-12-10	113.87	114.12	113.87	114.12	+10.176%	7	118	-10.086%
2024-11-26	103.58	103.58	103.58	103.58	+5.791%	2	117	-0.936%
2024-11-21	97.91	97.91	97.91	97.91	+1.990%	4	119	+4.800%
2024-11-15	96.63	97.14	96.00	96.00	-11.160%	24	119	+6.885%
2024-11-13	108.06	108.06	108.06	108.06	+0.148%	1	116	-5.043%
2024-11-11	107.90	107.90	107.90	107.90	+8.464%	1	115	-4.903%
2024-11-06	98.95	99.48	98.95	99.48	+12.674%	2	114	+3.146%
2024-11-04	87.77	91.25	87.77	88.29	+0.857%	9	113	+16.219%
2024-10-31	88.36	88.36	87.54	87.54	-12.020%	7	106	+17.215%
2024-10-29	95.08	99.50	95.08	99.50	+4.188%	6	100	+3.126%
2024-10-28	95.34	96.51	95.34	95.50	+0.357%	9	94	+7.445%
2024-10-25	96.82	96.82	95.06	95.16	+3.143%	16	85	+7.829%
2024-10-18	92.26	92.26	92.26	92.26	+3.686%	6	77	+11.218%
2024-10-15	89.17	89.17	88.98	88.98	-7.553%	4	74	+15.318%
2024-10-14	97.70	97.70	96.25	96.25	+3.495%	43	70	+6.608%
2024-10-09	92.25	93.00	92.25	93.00	+4.494%	2	29	+10.333%
2024-10-08	86.92	89.00	86.92	89.00	+1.136%	4	27	+15.292%
2024-10-04	88.00	88.00	88.00	88.00	+5.706%	4	23	+16.602%
2024-10-03	83.25	83.25	83.25	83.25	+1.810%	1	25	+23.255%
2024-10-01	80.93	81.77	80.93	81.77	-9.144%	3	24	+25.486%
2024-09-27	90.00	90.00	90.00	90.00	+6.812%	2	21	+14.011%
2024-09-24	84.26	84.26	84.26	84.26	+3.323%	2	20	+21.778%
2024-09-20	81.55	81.55	81.55	81.55	-1.510%	2	18	+25.825%
2024-09-19	82.80	82.80	82.80	82.80	+5.478%	1	17	+23.925%
2024-09-18	75.60	78.50	75.60	78.50	+3.072%	10	17	+30.713%
2024-09-17	78.61	78.61	75.81	76.16	0.000%	20	8	+34.730%