Dark

QQQ20270115C530
QQQ Jan 15 2027 530.00 Call (QQQ270115C00530000)
option OPRA

EOD

May 15, 2025

69.35-0.288%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	68.08	69.35	68.08	69.35	-0.288%	2	937	0.000%
2025-05-14	69.50	69.55	69.50	69.55	+2.748%	6	938	-0.288%
2025-05-13	65.11	67.69	65.11	67.69	+9.248%	23	938	+2.452%
2025-05-12	61.00	62.12	61.00	61.96	+19.223%	4	944	+11.927%
2025-05-09	53.78	53.78	51.97	51.97	-4.921%	46	944	+33.442%
2025-05-08	54.66	54.66	54.66	54.66	+7.134%	2	935	+26.875%
2025-05-05	51.02	51.02	51.02	51.02	-5.606%	10	934	+35.927%
2025-05-02	54.05	54.05	54.05	54.05	+5.980%	4	939	+28.307%
2025-05-01	51.00	51.00	51.00	51.00	+22.567%	1	938	+35.980%
2025-04-25	40.57	41.61	40.57	41.61	+1.985%	272	938	+66.667%
2025-04-24	40.80	40.80	40.80	40.80	+9.062%	33	878	+69.975%
2025-04-23	38.74	38.74	37.41	37.41	+33.607%	8	867	+85.378%
2025-04-21	27.90	28.00	25.82	28.00	-12.691%	105	867	+147.679%
2025-04-17	31.74	32.07	31.74	32.07	+0.849%	103	867	+116.246%
2025-04-16	33.98	33.98	31.80	31.80	-14.263%	2	867	+118.082%
2025-04-15	37.09	37.09	37.09	37.09	+1.422%	1	866	+86.978%
2025-04-11	32.82	36.57	32.82	36.57	+8.356%	8	866	+89.636%
2025-04-10	35.47	35.47	33.14	33.75	-6.120%	3	868	+105.481%
2025-04-09	23.40	39.36	23.40	35.95	+63.187%	70	868	+92.907%
2025-04-08	28.20	28.77	22.03	22.03	-2.349%	35	902	+214.798%
2025-04-07	19.10	24.25	19.10	22.56	-5.250%	88	933	+207.402%
2025-04-04	27.17	27.17	23.81	23.81	-30.583%	58	956	+191.264%
2025-04-03	34.93	35.94	34.30	34.30	-15.309%	5	930	+102.187%
2025-04-01	42.21	42.21	40.50	40.50	+6.439%	6	929	+71.235%
2025-03-31	36.31	38.05	36.31	38.05	-7.735%	16	931	+82.260%
2025-03-28	42.30	42.30	41.24	41.24	-17.602%	8	921	+68.162%
2025-03-27	50.05	50.05	50.05	50.05	-7.246%	1	920	+38.561%
2025-03-25	54.51	56.76	53.77	53.96	+1.811%	8	919	+28.521%
2025-03-24	52.06	53.00	52.06	53.00	+14.520%	12	921	+30.849%
2025-03-21	46.28	46.28	46.28	46.28	-0.194%	20	923	+49.849%
2025-03-20	48.31	48.31	46.37	46.37	-0.664%	13	933	+49.558%
2025-03-19	46.63	46.68	46.63	46.68	-4.851%	6	921	+48.565%
2025-03-17	49.06	49.06	49.06	49.06	+1.784%	3	916	+41.358%
2025-03-14	48.20	48.20	48.20	48.20	+10.728%	2	916	+43.880%
2025-03-13	44.74	44.74	42.65	43.53	-1.738%	8	917	+59.315%
2025-03-11	44.30	44.30	44.30	44.30	-4.731%	1	917	+56.546%
2025-03-10	50.86	50.86	46.50	46.50	-15.807%	23	917	+49.140%
2025-03-07	54.81	55.23	50.31	55.23	+3.137%	14	916	+25.566%
2025-03-06	53.55	53.55	53.55	53.55	-12.614%	1	914	+29.505%
2025-03-05	58.65	61.28	58.65	61.28	+2.492%	5	914	+13.169%
2025-03-04	58.50	60.00	55.50	59.79	-2.144%	16	910	+15.989%
2025-03-03	66.47	66.47	61.00	61.10	-2.240%	5	901	+13.502%
2025-02-27	71.77	71.77	62.50	62.50	-11.586%	645	903	+10.960%
2025-02-25	69.40	70.69	68.49	70.69	-9.372%	345	359	-1.896%
2025-02-24	79.12	79.12	75.56	78.00	-1.266%	58	619	-11.090%
2025-02-21	83.00	83.00	79.00	79.00	-7.602%	34	634	-12.215%
2025-02-20	84.90	85.50	84.90	85.50	-3.965%	2	630	-18.889%
2025-02-19	90.13	90.13	89.03	89.03	+1.586%	347	629	-22.105%
2025-02-18	87.64	87.64	87.64	87.64	+0.562%	1	494	-20.869%
2025-02-14	86.64	87.15	85.86	87.15	+1.645%	10	494	-20.425%
2025-02-13	83.30	86.00	82.06	85.74	+3.927%	17	489	-19.116%
2025-02-12	82.50	82.50	82.50	82.50	+0.012%	1	489	-15.939%
2025-02-10	82.49	82.49	82.49	82.49	+5.729%	2	489	-15.929%
2025-02-07	83.68	83.68	78.02	78.02	-3.321%	18	489	-11.113%
2025-02-06	80.00	81.36	80.00	80.70	+11.943%	39	493	-14.064%
2025-02-03	71.85	72.09	71.85	72.09	-10.247%	35	470	-3.801%
2025-01-31	84.20	84.20	80.24	80.32	+3.746%	16	470	-13.658%
2025-01-30	77.41	77.42	77.41	77.42	+4.255%	2	463	-10.424%
2025-01-28	74.26	74.26	74.26	74.26	+2.541%	25	463	-6.612%
2025-01-27	67.50	73.83	67.44	72.42	-15.849%	25	463	-4.239%
2025-01-24	86.06	86.06	86.06	86.06	+1.033%	48	450	-19.417%
2025-01-23	83.77	85.40	83.77	85.18	-0.339%	26	450	-18.584%
2025-01-22	85.05	86.02	85.05	85.47	+6.545%	6	431	-18.860%
2025-01-21	80.16	80.22	80.16	80.22	+8.070%	2	429	-13.550%
2025-01-16	71.50	74.23	71.50	74.23	+1.810%	2	428	-6.574%
2025-01-15	73.07	73.07	72.91	72.91	+4.831%	46	427	-4.883%
2025-01-14	69.55	69.55	69.55	69.55	+1.459%	5	391	-0.288%
2025-01-13	68.55	68.55	68.55	68.55	-0.695%	1	396	+1.167%
2025-01-10	69.03	69.03	69.03	69.03	-9.883%	2	395	+0.464%
2025-01-07	77.00	77.00	76.60	76.60	-6.300%	2	396	-9.465%
2025-01-06	79.70	83.77	79.70	81.75	+16.786%	48	395	-15.168%
2025-01-02	76.47	76.47	70.00	70.00	-7.518%	4	393	-0.929%
2024-12-31	75.69	75.69	75.69	75.69	-3.567%	1	393	-8.376%
2024-12-30	73.94	78.49	72.60	78.49	-1.531%	7	393	-11.645%
2024-12-27	84.57	86.00	79.71	79.71	-8.073%	12	391	-12.997%
2024-12-26	86.12	88.07	85.29	86.71	-0.959%	30	389	-20.021%
2024-12-24	85.00	87.71	85.00	87.55	+6.938%	303	185	-20.788%
2024-12-23	80.90	81.87	80.90	81.87	-3.341%	3	185	-15.293%
2024-12-20	75.63	84.70	75.63	84.70	+3.267%	11	184	-18.123%
2024-12-18	86.34	86.34	82.02	82.02	-11.806%	3	185	-15.447%
2024-12-16	90.01	93.02	90.01	93.00	+8.140%	4	185	-25.430%
2024-12-13	87.00	87.99	84.80	86.00	+2.576%	94	187	-19.360%
2024-12-12	83.96	85.64	83.71	83.84	-3.632%	7	169	-17.283%
2024-12-11	82.50	87.00	82.50	87.00	+11.410%	2	164	-20.287%
2024-12-10	78.09	78.09	78.09	78.09	-2.849%	5	164	-11.192%
2024-12-09	82.50	82.50	80.38	80.38	-1.724%	7	164	-13.722%
2024-12-06	81.79	81.79	81.79	81.79	+2.238%	2	164	-15.210%
2024-12-05	80.00	80.00	80.00	80.00	+6.510%	1	164	-13.313%
2024-12-03	73.55	75.11	73.55	75.11	+8.918%	10	164	-7.669%
2024-11-25	68.96	68.96	68.96	68.96	+0.174%	2	154	+0.566%
2024-11-18	66.75	68.84	66.75	68.84	+1.027%	4	152	+0.741%
2024-11-15	68.14	68.14	68.14	68.14	-7.040%	2	152	+1.776%
2024-11-14	72.85	73.35	72.29	73.30	-1.053%	237	151	-5.389%
2024-11-13	75.30	75.30	74.08	74.08	-0.564%	4	53	-6.385%
2024-11-07	71.65	74.50	71.65	74.50	+8.206%	6	53	-6.913%
2024-11-06	67.82	68.85	67.32	68.85	+16.301%	13	48	+0.726%
2024-10-31	59.20	59.20	59.20	59.20	-8.203%	1	46	+17.145%
2024-10-28	65.72	65.72	64.49	64.49	+1.559%	7	46	+7.536%
2024-10-22	62.72	63.50	62.48	63.50	+2.834%	6	45	+9.213%
2024-10-17	61.75	61.75	61.75	61.75	-4.956%	39	45	+12.308%
2024-10-14	65.02	65.02	64.97	64.97	+15.195%	20	16	+6.742%
2024-10-03	55.87	56.40	55.87	56.40	+2.845%	2	6	+22.961%
2024-10-02	54.84	54.84	54.84	54.84	-4.858%	1	6	+26.459%
2024-09-27	57.25	57.64	57.22	57.64	+1.622%	6	5	+20.316%
2024-09-25	56.72	56.72	56.72	56.72	+19.310%	1	5	+22.267%
2024-09-18	49.37	49.37	47.54	47.54	-3.531%	2	5	+45.877%
2024-09-17	49.28	49.28	49.28	49.28	0.000%	3	3	+40.726%