Dark

QQQ20270115C540
QQQ Jan 15 2027 540.00 Call (QQQ270115C00540000)
option OPRA

EOD

May 15, 2025

65.13+1.212%(+0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	65.13	65.13	65.13	65.13	+1.212%	1	387	0.000%
2025-05-14	63.64	64.35	63.64	64.35	+3.657%	4	388	+1.212%
2025-05-13	59.07	62.70	59.07	62.08	+7.815%	46	385	+4.913%
2025-05-12	57.97	57.97	55.55	57.58	+19.139%	55	384	+13.112%
2025-05-09	49.13	49.13	48.23	48.33	-0.862%	22	421	+34.761%
2025-05-08	47.83	50.66	47.48	48.75	+1.499%	58	420	+33.600%
2025-05-05	47.53	48.03	47.45	48.03	-1.112%	6	437	+35.603%
2025-05-02	48.57	48.57	48.57	48.57	+6.771%	26	437	+34.095%
2025-05-01	44.00	45.49	44.00	45.49	+15.751%	182	437	+43.174%
2025-04-30	39.30	39.30	39.30	39.30	+4.161%	1	311	+65.725%
2025-04-25	37.10	37.81	37.10	37.73	+2.527%	102	312	+72.621%
2025-04-24	34.95	36.80	34.95	36.80	+31.900%	24	314	+76.984%
2025-04-22	27.90	27.90	27.90	27.90	+14.626%	1	323	+133.441%
2025-04-21	24.34	24.34	24.34	24.34	-20.249%	1	323	+167.584%
2025-04-16	30.07	30.52	30.07	30.52	-10.103%	3	323	+113.401%
2025-04-15	34.80	34.80	33.95	33.95	-4.822%	2	322	+91.841%
2025-04-14	36.14	36.14	35.51	35.67	+15.065%	109	321	+82.590%
2025-04-11	32.60	32.60	31.00	31.00	+2.956%	4	429	+110.097%
2025-04-10	32.81	32.81	30.11	30.11	-9.688%	22	428	+116.307%
2025-04-09	21.49	33.34	21.49	33.34	+66.700%	63	407	+95.351%
2025-04-08	21.50	22.00	20.00	20.00	-18.367%	17	447	+225.650%
2025-04-07	16.29	24.50	16.29	24.50	+11.617%	39	432	+165.837%
2025-04-04	25.00	25.00	21.59	21.95	-25.945%	100	429	+196.720%
2025-04-03	31.23	31.23	29.26	29.64	-22.591%	27	401	+119.737%
2025-04-02	41.17	41.17	38.29	38.29	+0.341%	2	381	+70.097%
2025-04-01	38.16	38.16	38.16	38.16	+7.041%	3	380	+70.676%
2025-03-31	34.57	35.65	34.29	35.65	-3.675%	32	380	+82.693%
2025-03-28	38.69	38.69	36.87	37.01	-16.513%	320	369	+75.979%
2025-03-27	44.10	44.33	44.10	44.33	+0.023%	11	229	+46.921%
2025-03-26	49.74	49.74	44.32	44.32	-10.609%	13	218	+46.954%
2025-03-25	48.40	50.16	48.40	49.58	+4.379%	64	215	+31.363%
2025-03-24	47.50	47.50	47.50	47.50	+14.403%	10	203	+37.116%
2025-03-21	40.42	41.78	40.27	41.52	-2.075%	42	193	+56.864%
2025-03-20	43.62	43.62	42.40	42.40	-4.911%	11	180	+53.608%
2025-03-19	43.75	44.59	43.75	44.59	+8.597%	2	188	+46.064%
2025-03-18	41.00	41.75	40.84	41.06	-10.330%	22	186	+58.622%
2025-03-17	45.79	45.79	45.79	45.79	+5.483%	1	168	+42.236%
2025-03-14	42.64	43.41	42.30	43.41	+9.954%	10	167	+50.035%
2025-03-13	39.48	39.48	39.48	39.48	-10.273%	1	164	+64.970%
2025-03-12	43.65	44.33	43.65	44.00	+3.117%	3	164	+48.023%
2025-03-11	40.24	42.67	40.24	42.67	+1.595%	6	163	+52.637%
2025-03-10	44.94	44.94	41.03	42.00	-17.485%	14	161	+55.071%
2025-03-07	49.75	50.90	45.70	50.90	-3.962%	32	147	+27.957%
2025-03-06	53.00	53.00	53.00	53.00	-6.360%	2	141	+22.887%
2025-03-05	53.80	57.84	52.00	56.60	+3.285%	13	141	+15.071%
2025-03-04	51.70	54.80	51.50	54.80	+0.055%	4	132	+18.850%
2025-03-03	61.93	61.93	54.66	54.77	-1.775%	4	130	+18.915%
2025-02-28	56.88	56.88	55.76	55.76	-3.026%	6	128	+16.804%
2025-02-27	62.28	62.28	57.50	57.50	-14.865%	9	129	+13.270%
2025-02-26	65.39	67.54	65.39	67.54	+2.024%	3	129	-3.568%
2025-02-25	66.50	66.50	63.45	66.20	-9.711%	11	127	-1.616%
2025-02-21	75.79	75.79	72.75	73.32	-8.350%	12	127	-11.170%
2025-02-20	81.54	81.54	80.00	80.00	-3.730%	2	126	-18.588%
2025-02-19	82.00	83.10	81.18	83.10	+1.354%	14	124	-21.625%
2025-02-18	81.39	83.62	80.20	81.99	+0.601%	39	124	-20.563%
2025-02-14	80.00	81.50	80.00	81.50	+3.492%	16	104	-20.086%
2025-02-13	79.00	80.00	78.75	78.75	+5.000%	4	104	-17.295%
2025-02-11	75.80	75.80	75.00	75.00	-2.242%	22	104	-13.160%
2025-02-10	75.94	76.79	75.94	76.72	+6.025%	7	83	-15.107%
2025-02-07	72.35	72.36	72.35	72.36	-2.453%	10	83	-9.992%
2025-02-06	74.18	74.18	74.18	74.18	+0.230%	4	88	-12.200%
2025-02-05	74.01	74.01	74.01	74.01	+3.510%	4	88	-11.998%
2025-02-04	71.50	71.50	71.50	71.50	+2.143%	1	88	-8.909%
2025-02-03	70.00	70.00	70.00	70.00	+0.604%	6	89	-6.957%
2025-01-29	69.58	69.58	69.58	69.58	-2.494%	4	94	-6.396%
2025-01-28	71.20	71.36	71.20	71.36	+7.324%	2	94	-8.730%
2025-01-27	66.55	69.16	66.49	66.49	-11.429%	7	95	-2.045%
2025-01-24	78.66	78.66	75.07	75.07	-2.151%	34	89	-13.241%
2025-01-23	78.00	78.00	76.72	76.72	-4.100%	2	86	-15.107%
2025-01-22	78.90	80.00	78.63	80.00	+6.667%	10	86	-18.588%
2025-01-21	75.00	75.00	75.00	75.00	+2.754%	4	86	-13.160%
2025-01-17	72.00	72.99	72.00	72.99	+6.711%	10	77	-10.769%
2025-01-16	68.50	68.50	68.40	68.40	-0.146%	6	77	-4.781%
2025-01-15	68.12	69.23	67.77	68.50	+5.677%	15	71	-4.920%
2025-01-10	65.60	65.60	64.82	64.82	-7.821%	10	65	+0.478%
2025-01-08	70.51	70.51	70.32	70.32	-11.469%	2	69	-7.381%
2025-01-06	79.43	79.43	79.43	79.43	+9.528%	5	64	-18.003%
2024-12-30	69.50	72.52	69.50	72.52	-10.602%	3	64	-10.190%
2024-12-26	81.12	81.12	81.12	81.12	+0.733%	1	65	-19.712%
2024-12-24	80.48	80.53	80.48	80.53	+2.835%	2	63	-19.123%
2024-12-20	70.75	78.31	70.75	78.31	+1.701%	23	63	-16.831%
2024-12-18	87.03	87.08	77.00	77.00	-12.500%	6	81	-15.416%
2024-12-17	88.00	88.00	88.00	88.00	+1.045%	1	75	-25.989%
2024-12-16	83.78	88.10	83.78	87.09	+8.442%	10	74	-25.215%
2024-12-11	80.31	80.31	80.31	80.31	+8.674%	2	72	-18.902%
2024-12-10	73.90	73.90	73.90	73.90	+0.014%	6	71	-11.867%
2024-12-09	73.89	73.89	73.89	73.89	-0.952%	10	71	-11.855%
2024-12-04	72.25	74.60	72.25	74.60	+10.192%	5	61	-12.694%
2024-12-02	67.70	67.70	67.70	67.70	+12.105%	1	63	-3.796%
2024-11-18	60.39	60.39	60.39	60.39	+0.499%	2	63	+7.849%
2024-11-15	61.66	61.66	60.09	60.09	-16.146%	4	65	+8.387%
2024-11-13	71.66	71.66	71.66	71.66	+2.856%	1	64	-9.112%
2024-11-11	69.61	70.15	69.61	69.67	+0.606%	20	63	-6.516%
2024-11-07	67.01	69.25	67.01	69.25	+7.281%	3	60	-5.949%
2024-11-06	63.15	64.55	63.15	64.55	+13.345%	30	57	+0.899%
2024-11-05	56.01	56.95	56.01	56.95	+5.482%	2	27	+14.363%
2024-10-31	53.99	53.99	53.99	53.99	-10.166%	5	25	+20.633%
2024-10-28	60.10	60.10	60.10	60.10	+5.439%	2	28	+8.369%
2024-10-24	56.23	57.00	55.84	57.00	+0.992%	7	28	+14.263%
2024-10-22	56.76	56.76	56.44	56.44	-1.346%	2	27	+15.397%
2024-10-18	56.72	57.37	56.72	57.21	-4.650%	36	27	+13.844%
2024-10-14	60.00	60.00	60.00	60.00	+3.288%	1	18	+8.550%
2024-10-11	58.11	58.11	58.09	58.09	-1.358%	4	17	+12.119%
2024-10-10	57.16	59.03	57.16	58.89	+5.822%	24	16	+10.596%
2024-10-09	55.29	55.65	55.03	55.65	+14.648%	4	2	+17.035%
2024-10-02	48.83	48.83	48.54	48.54	-8.467%	2	1	+34.178%
2024-09-27	53.07	53.22	53.03	53.03	0.000%	8	0	+22.817%