Dark

QQQ20270115C535
QQQ Jan 15 2027 535.00 Call (QQQ270115C00535000)
option OPRA

EOD

May 15, 2025

65.64-0.981%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	65.64	65.64	65.64	65.64	-0.981%	1	260	0.000%
2025-05-14	65.96	66.29	65.80	66.29	+2.268%	7	260	-0.981%
2025-05-13	64.82	64.82	64.82	64.82	+8.777%	2	262	+1.265%
2025-05-12	58.24	59.59	57.75	59.59	+27.329%	3	262	+10.153%
2025-05-06	46.80	46.80	46.80	46.80	-7.874%	10	263	+40.256%
2025-05-05	50.26	50.80	50.26	50.80	-0.216%	2	263	+29.213%
2025-05-02	50.84	50.93	50.84	50.91	+5.382%	30	263	+28.933%
2025-05-01	47.49	48.31	47.49	48.31	+23.872%	23	276	+35.872%
2025-04-25	38.84	43.86	38.84	39.00	+0.879%	134	262	+68.308%
2025-04-24	38.66	38.66	38.66	38.66	+1.603%	1	279	+69.788%
2025-04-23	37.36	38.05	37.36	38.05	+22.151%	12	278	+72.510%
2025-04-22	28.89	31.15	27.96	31.15	+18.576%	142	267	+110.722%
2025-04-21	26.27	26.27	26.27	26.27	-13.500%	2	227	+149.867%
2025-04-17	30.03	30.37	30.03	30.37	+4.364%	3	230	+116.134%
2025-04-16	30.23	30.23	29.10	29.10	-18.738%	10	230	+125.567%
2025-04-15	35.74	35.81	35.74	35.81	+0.562%	2	222	+83.301%
2025-04-14	37.62	38.12	35.61	35.61	+4.551%	6	220	+84.330%
2025-04-10	32.17	34.06	32.07	34.06	+1.946%	18	216	+92.719%
2025-04-09	33.41	33.41	33.41	33.41	+61.245%	1	206	+96.468%
2025-04-08	27.29	27.29	20.72	20.72	-7.459%	5	205	+216.795%
2025-04-04	26.02	26.31	22.39	22.39	-31.634%	24	206	+193.167%
2025-04-03	33.24	33.24	32.75	32.75	-20.625%	12	211	+100.427%
2025-04-02	41.26	41.26	41.26	41.26	+12.150%	3	199	+59.089%
2025-03-31	34.37	36.79	34.37	36.79	-6.148%	6	202	+78.418%
2025-03-28	39.77	39.77	39.20	39.20	-24.746%	6	198	+67.449%
2025-03-25	52.07	54.59	51.69	52.09	+16.272%	58	196	+26.013%
2025-03-20	44.80	44.80	44.80	44.80	-0.378%	1	167	+46.518%
2025-03-14	44.97	44.97	44.97	44.97	+10.791%	2	167	+45.964%
2025-03-13	42.62	42.62	40.59	40.59	-11.895%	2	166	+61.715%
2025-03-11	43.80	46.07	42.22	46.07	+2.378%	8	166	+42.479%
2025-03-10	45.07	45.07	45.00	45.00	-17.158%	6	163	+45.867%
2025-03-07	50.38	54.32	48.57	54.32	+1.914%	48	163	+20.839%
2025-03-06	55.15	55.15	53.30	53.30	-10.345%	3	166	+23.152%
2025-03-04	54.00	59.45	54.00	59.45	-7.283%	5	166	+10.412%
2025-02-28	57.50	64.12	57.50	64.12	-0.589%	10	168	+2.371%
2025-02-27	67.25	67.25	64.50	64.50	-6.926%	2	170	+1.767%
2025-02-26	69.30	69.30	69.30	69.30	-6.553%	1	169	-5.281%
2025-02-24	74.84	74.84	74.16	74.16	-2.830%	2	169	-11.489%
2025-02-21	80.37	81.05	76.32	76.32	-7.142%	30	168	-13.994%
2025-02-20	82.10	82.50	82.10	82.19	-4.452%	14	158	-20.136%
2025-02-19	84.86	86.02	84.45	86.02	+1.200%	14	150	-23.692%
2025-02-18	85.00	85.00	85.00	85.00	+0.830%	1	148	-22.776%
2025-02-14	82.70	84.30	82.70	84.30	+2.805%	138	153	-22.135%
2025-02-13	82.00	82.00	82.00	82.00	+4.326%	1	153	-19.951%
2025-02-12	78.60	78.60	78.60	78.60	+4.619%	1	153	-16.489%
2025-02-07	80.71	80.71	75.13	75.13	-2.606%	6	154	-12.631%
2025-02-06	77.14	77.14	77.14	77.14	+3.032%	2	151	-14.908%
2025-02-05	74.87	74.87	74.87	74.87	+8.116%	3	149	-12.328%
2025-02-03	69.25	69.25	69.25	69.25	-7.667%	8	146	-5.213%
2025-01-31	80.00	80.00	75.00	75.00	+2.740%	6	146	-12.480%
2025-01-29	73.87	73.87	73.00	73.00	+5.172%	7	144	-10.082%
2025-01-27	70.00	71.18	68.00	69.41	-15.395%	11	138	-5.431%
2025-01-24	81.98	82.04	81.17	82.04	-0.243%	26	142	-19.990%
2025-01-23	80.30	82.98	80.30	82.24	-0.412%	3	135	-20.185%
2025-01-22	83.00	84.30	82.47	82.58	+5.818%	9	133	-20.513%
2025-01-21	77.09	78.04	77.09	78.04	-2.996%	16	131	-15.889%
2025-01-16	80.45	80.45	80.45	80.45	+24.536%	1	126	-18.409%
2025-01-14	64.60	64.60	64.60	64.60	-11.700%	1	125	+1.610%
2025-01-08	73.16	73.16	73.16	73.16	-3.099%	1	125	-10.279%
2025-01-03	75.50	75.50	75.50	75.50	+2.401%	2	125	-13.060%
2025-01-02	73.73	73.73	73.73	73.73	+3.845%	1	125	-10.972%
2024-12-31	71.00	71.00	71.00	71.00	-5.923%	1	126	-7.549%
2024-12-30	72.05	75.47	72.05	75.47	-1.860%	6	126	-13.025%
2024-12-27	76.96	76.96	76.90	76.90	-8.594%	8	121	-14.642%
2024-12-26	83.50	84.13	83.50	84.13	+1.582%	3	117	-21.978%
2024-12-24	83.59	83.74	82.82	82.82	+7.280%	92	105	-20.744%
2024-12-19	79.71	80.52	77.20	77.20	-1.531%	7	105	-14.974%
2024-12-18	88.78	88.78	78.40	78.40	-12.889%	8	100	-16.276%
2024-12-17	90.00	90.00	90.00	90.00	+1.010%	3	94	-27.067%
2024-12-16	87.94	89.50	87.94	89.10	+6.122%	53	50	-26.330%
2024-12-13	83.96	83.96	83.96	83.96	+2.390%	2	50	-21.820%
2024-12-12	82.00	82.00	82.00	82.00	-0.990%	1	51	-19.951%
2024-12-11	82.57	83.00	82.57	82.82	+5.557%	5	51	-20.744%
2024-12-06	78.46	78.46	78.46	78.46	+0.435%	2	50	-16.340%
2024-12-05	78.00	78.12	77.62	78.12	+3.786%	4	49	-15.975%
2024-12-04	75.34	75.34	75.27	75.27	+13.069%	22	48	-12.794%
2024-11-27	66.57	66.57	66.57	66.57	+6.427%	1	35	-1.397%
2024-11-15	64.79	64.79	62.55	62.55	-10.897%	8	35	+4.940%
2024-11-14	70.20	70.20	70.20	70.20	-3.399%	1	34	-6.496%
2024-11-08	72.46	72.97	72.46	72.67	+1.071%	38	34	-9.674%
2024-11-07	71.90	71.90	71.90	71.90	+18.471%	1	34	-8.707%
2024-11-05	60.69	60.69	60.69	60.69	-2.709%	1	33	+8.156%
2024-10-28	62.38	62.38	62.38	62.38	+10.290%	3	32	+5.226%
2024-10-23	56.77	56.77	56.56	56.56	-6.124%	2	29	+16.054%
2024-10-18	60.25	60.25	60.25	60.25	+2.501%	34	29	+8.946%
2024-10-09	61.00	61.00	58.78	58.78	+3.431%	3	29	+11.671%
2024-10-08	56.83	56.83	56.83	56.83	+0.106%	2	26	+15.502%
2024-10-07	56.77	56.77	56.77	56.77	+1.830%	2	24	+15.624%
2024-10-04	55.75	55.75	55.75	55.75	+5.467%	4	22	+17.740%
2024-10-03	52.86	52.86	52.86	52.86	-4.740%	2	20	+24.177%
2024-10-02	55.49	55.49	55.49	55.49	+6.794%	2	18	+18.292%
2024-10-01	51.96	51.96	51.96	51.96	-7.610%	2	17	+26.328%
2024-09-27	56.24	56.24	56.24	56.24	-2.968%	4	15	+16.714%
2024-09-26	57.96	57.96	57.96	57.96	+6.446%	2	15	+13.251%
2024-09-25	54.45	54.45	54.45	54.45	+5.278%	2	15	+20.551%
2024-09-24	51.72	51.72	51.72	51.72	+0.213%	2	13	+26.914%
2024-09-23	52.70	52.70	51.61	51.61	+1.196%	10	11	+27.185%
2024-09-20	51.00	51.00	51.00	51.00	-3.991%	4	11	+28.706%
2024-09-19	51.00	53.12	51.00	53.12	+15.128%	10	9	+23.569%
2024-09-16	46.18	46.18	46.14	46.14	0.000%	2	1	+42.263%