Dark

QQQ20270115C520
QQQ Jan 15 2027 520.00 Call (QQQ270115C00520000)
option OPRA

EOD

May 15, 2025

76.90+2.125%(+1.60)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	74.72	76.90	74.72	76.90	+2.125%	62	400	0.000%
2025-05-14	74.80	75.30	74.20	75.30	+2.185%	42	402	+2.125%
2025-05-13	68.47	73.69	68.47	73.69	+9.122%	26	413	+4.356%
2025-05-12	68.48	68.48	65.31	67.53	+16.935%	13	398	+13.875%
2025-05-09	57.75	57.75	57.75	57.75	-0.517%	2	395	+33.160%
2025-05-08	57.25	60.10	57.25	58.05	+1.115%	4	394	+32.472%
2025-05-05	56.32	57.41	56.32	57.41	+4.306%	4	390	+33.949%
2025-05-01	54.41	55.10	54.41	55.04	+19.887%	15	393	+39.717%
2025-04-30	45.91	45.91	45.91	45.91	+2.615%	40	392	+67.502%
2025-04-28	44.54	44.74	44.54	44.74	-4.748%	5	352	+71.882%
2025-04-25	45.23	46.98	45.23	46.97	+14.366%	158	355	+63.722%
2025-04-23	41.07	41.07	41.07	41.07	+10.403%	5	324	+87.241%
2025-04-22	34.30	37.20	34.30	37.20	+23.629%	10	319	+106.720%
2025-04-21	30.09	30.09	30.09	30.09	-14.225%	1	313	+155.567%
2025-04-16	37.50	37.50	35.08	35.08	-15.795%	17	313	+119.213%
2025-04-15	41.78	41.78	41.47	41.66	-5.318%	19	303	+84.590%
2025-04-14	44.00	44.00	44.00	44.00	+5.744%	1	289	+74.773%
2025-04-11	36.47	42.68	36.47	41.61	+4.943%	54	290	+84.811%
2025-04-10	39.23	39.65	39.23	39.65	+1.667%	2	290	+93.947%
2025-04-09	27.16	39.00	27.16	39.00	+62.095%	7	289	+97.179%
2025-04-08	30.70	30.82	24.06	24.06	-13.453%	30	285	+219.618%
2025-04-07	23.00	27.80	19.64	27.80	+1.906%	20	266	+176.619%
2025-04-04	29.53	29.53	27.28	27.28	-26.765%	52	270	+181.891%
2025-04-03	36.75	37.50	36.75	37.25	-20.304%	3	288	+106.443%
2025-04-02	43.37	47.71	43.37	46.74	+5.866%	32	289	+64.527%
2025-04-01	46.43	46.43	44.15	44.15	+5.019%	3	304	+74.179%
2025-03-31	40.18	42.15	40.18	42.04	-7.726%	5	304	+82.921%
2025-03-28	47.33	47.33	44.98	45.56	-13.532%	14	300	+68.788%
2025-03-27	53.38	53.38	51.50	52.69	-3.179%	20	304	+45.948%
2025-03-26	56.14	56.14	54.42	54.42	-7.763%	2	302	+41.308%
2025-03-25	59.44	61.81	56.56	59.00	+1.131%	67	301	+30.339%
2025-03-24	55.88	58.34	55.86	58.34	+20.737%	7	306	+31.814%
2025-03-21	48.32	48.32	48.32	48.32	-9.019%	4	308	+59.147%
2025-03-17	53.11	53.11	53.11	53.11	+7.293%	2	306	+44.794%
2025-03-14	49.50	49.50	49.50	49.50	+4.519%	4	304	+55.354%
2025-03-13	48.00	48.06	47.36	47.36	-6.218%	4	305	+62.373%
2025-03-12	50.50	50.50	50.50	50.50	-2.810%	1	305	+52.277%
2025-03-11	49.63	51.96	49.63	51.96	+4.337%	24	305	+47.998%
2025-03-10	52.23	52.23	49.80	49.80	-17.179%	25	281	+54.418%
2025-03-07	61.00	61.00	60.13	60.13	-2.132%	20	280	+27.890%
2025-03-06	61.44	61.44	61.44	61.44	-3.046%	1	270	+25.163%
2025-03-05	63.37	63.37	63.37	63.37	+0.508%	2	270	+21.351%
2025-03-04	60.00	68.12	60.00	63.05	-3.000%	35	270	+21.967%
2025-03-03	72.50	72.50	65.00	65.00	-1.141%	35	248	+18.308%
2025-02-28	66.62	68.16	65.75	65.75	-4.862%	16	269	+16.958%
2025-02-27	74.06	74.06	68.61	69.11	-7.558%	25	269	+11.272%
2025-02-26	77.50	80.68	74.76	74.76	-1.124%	11	247	+2.862%
2025-02-25	73.93	76.50	73.65	75.61	-6.075%	113	239	+1.706%
2025-02-24	82.50	84.00	80.50	80.50	-5.294%	4	275	-4.472%
2025-02-21	88.00	88.00	84.57	85.00	-7.558%	10	275	-9.529%
2025-02-20	90.10	92.25	90.10	91.95	-3.525%	13	275	-16.368%
2025-02-19	95.31	95.31	95.31	95.31	-0.491%	100	274	-19.316%
2025-02-18	95.00	95.78	93.25	95.78	+2.890%	5	177	-19.712%
2025-02-14	92.50	93.09	91.13	93.09	+0.954%	8	178	-17.392%
2025-02-13	89.13	92.21	89.13	92.21	+8.995%	16	175	-16.603%
2025-02-12	84.60	84.60	84.60	84.60	-3.962%	1	175	-9.102%
2025-02-10	88.09	88.09	88.09	88.09	+6.005%	4	175	-12.703%
2025-02-07	85.10	85.10	83.10	83.10	-4.942%	26	175	-7.461%
2025-02-06	87.42	87.42	87.42	87.42	+4.457%	2	169	-12.034%
2025-02-05	82.88	83.69	82.88	83.69	-0.131%	3	167	-8.113%
2025-02-04	82.42	83.80	82.42	83.80	+4.750%	5	165	-8.234%
2025-02-03	77.70	80.00	77.70	80.00	-9.869%	2	163	-3.875%
2025-01-31	88.76	88.76	88.76	88.76	+5.793%	4	163	-13.362%
2025-01-30	82.25	83.90	81.08	83.90	+3.147%	9	165	-8.343%
2025-01-29	82.44	82.87	81.34	81.34	-2.000%	6	165	-5.459%
2025-01-28	78.10	83.00	78.10	83.00	+6.479%	44	163	-7.349%
2025-01-27	79.54	80.00	77.00	77.95	-12.169%	20	190	-1.347%
2025-01-24	90.93	91.00	88.75	88.75	-2.031%	6	184	-13.352%
2025-01-23	89.90	90.59	88.74	90.59	-1.863%	4	182	-15.112%
2025-01-22	87.00	92.31	87.00	92.31	+7.213%	7	182	-16.694%
2025-01-21	85.00	86.10	84.25	86.10	+0.702%	17	186	-10.685%
2025-01-17	83.17	85.62	83.17	85.50	+7.547%	78	149	-10.058%
2025-01-16	79.50	79.50	79.50	79.50	-2.382%	1	149	-3.270%
2025-01-15	79.55	83.72	79.55	81.44	+9.345%	17	148	-5.575%
2025-01-14	75.24	75.24	74.48	74.48	+3.416%	12	135	+3.249%
2025-01-13	72.02	72.02	72.02	72.02	-7.191%	1	130	+6.776%
2025-01-10	77.60	77.60	77.60	77.60	-1.995%	2	130	-0.902%
2025-01-08	81.09	81.20	79.18	79.18	-1.149%	5	127	-2.880%
2025-01-07	85.00	85.00	80.10	80.10	-8.047%	13	127	-3.995%
2025-01-06	90.06	90.06	87.11	87.11	+8.847%	4	127	-11.721%
2025-01-03	80.03	80.03	80.03	80.03	+8.149%	2	124	-3.911%
2025-01-02	79.50	80.00	74.00	74.00	-7.326%	3	124	+3.919%
2024-12-31	80.85	80.85	78.51	79.85	-4.257%	7	122	-3.694%
2024-12-30	85.50	85.50	83.40	83.40	-3.729%	43	122	-7.794%
2024-12-27	89.05	89.05	84.17	86.63	-5.312%	86	113	-11.232%
2024-12-26	91.77	91.77	91.49	91.49	+2.682%	4	88	-15.947%
2024-12-23	87.63	89.10	86.64	89.10	+0.112%	7	88	-13.692%
2024-12-20	80.67	89.00	80.67	89.00	+4.094%	17	85	-13.596%
2024-12-19	88.28	88.28	85.50	85.50	+5.543%	6	84	-10.058%
2024-12-18	97.30	97.30	81.01	81.01	-17.429%	30	82	-5.073%
2024-12-17	98.70	99.83	97.39	98.11	+2.518%	9	77	-21.619%
2024-12-16	95.70	95.70	95.70	95.70	+5.362%	1	74	-19.645%
2024-12-13	93.04	93.04	90.83	90.83	+1.203%	8	74	-15.336%
2024-12-12	89.82	89.82	89.29	89.75	-0.089%	3	74	-14.318%
2024-12-11	89.83	89.83	89.83	89.83	+5.237%	5	73	-14.394%
2024-12-10	85.36	85.36	85.36	85.36	-0.997%	1	78	-9.911%
2024-12-09	85.55	86.22	85.55	86.22	-1.294%	11	77	-10.810%
2024-12-06	87.20	87.35	86.98	87.35	+1.100%	16	82	-11.963%
2024-12-05	86.40	86.40	86.40	86.40	+1.349%	1	76	-10.995%
2024-12-04	84.01	85.60	82.58	85.25	+3.484%	19	76	-9.795%
2024-12-02	82.38	82.38	82.38	82.38	+9.301%	1	61	-6.652%
2024-11-27	75.37	75.37	75.37	75.37	-1.219%	1	62	+2.030%
2024-11-26	76.30	76.30	76.30	76.30	+3.626%	1	62	+0.786%
2024-11-18	73.63	73.63	73.63	73.63	+2.850%	1	61	+4.441%
2024-11-15	71.59	71.59	71.59	71.59	-8.335%	2	60	+7.417%
2024-11-14	78.37	78.50	78.10	78.10	-5.562%	6	60	-1.536%
2024-11-13	82.70	82.70	82.70	82.70	+2.478%	2	60	-7.013%
2024-11-11	80.70	80.70	80.70	80.70	+0.749%	1	58	-4.709%
2024-11-08	80.10	80.10	80.10	80.10	+0.100%	2	58	-3.995%
2024-11-07	80.03	80.03	80.02	80.02	+21.298%	5	58	-3.899%
2024-11-01	65.97	65.97	65.97	65.97	+3.580%	4	58	+16.568%
2024-10-31	63.69	63.69	63.69	63.69	-9.966%	3	56	+20.741%
2024-10-29	69.85	70.75	69.84	70.74	+1.507%	7	53	+8.708%
2024-10-28	69.70	70.38	69.69	69.69	-1.679%	19	46	+10.346%
2024-10-25	70.88	70.88	70.88	70.88	+6.347%	8	27	+8.493%
2024-10-24	67.61	67.61	66.65	66.65	-2.187%	4	23	+15.379%
2024-10-17	67.43	68.14	67.37	68.14	+3.872%	6	23	+12.856%
2024-10-16	64.50	65.60	64.50	65.60	-2.786%	8	21	+17.226%
2024-10-10	68.00	68.00	67.48	67.48	+1.443%	3	17	+13.960%
2024-10-09	66.45	66.52	66.45	66.52	+4.905%	2	16	+15.604%
2024-10-07	63.41	63.41	63.41	63.41	+6.751%	1	16	+21.274%
2024-10-01	57.99	59.40	57.99	59.40	-3.052%	4	16	+29.461%
2024-09-30	61.27	61.27	61.27	61.27	-1.543%	1	18	+25.510%
2024-09-27	62.60	62.60	62.23	62.23	+7.926%	4	17	+23.574%
2024-09-20	57.66	57.66	57.66	57.66	-2.535%	10	17	+33.368%
2024-09-19	60.00	60.00	59.16	59.16	0.000%	12	12	+29.986%