Dark

QQQ20270115C545
QQQ Jan 15 2027 545.00 Call (QQQ270115C00545000)
option OPRA

EOD

May 15, 2025

60.53-0.231%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.53	60.53	60.53	60.53	-0.231%	1	372	0.000%
2025-05-14	61.50	61.50	60.67	60.67	+1.252%	2	372	-0.231%
2025-05-13	56.64	59.92	56.64	59.92	+12.252%	8	373	+1.018%
2025-05-12	53.38	53.38	53.38	53.38	+18.807%	1	372	+13.395%
2025-05-08	44.93	44.93	44.93	44.93	+3.645%	1	372	+34.721%
2025-05-06	43.55	43.55	43.35	43.35	+11.497%	5	371	+39.631%
2025-04-29	38.83	38.88	38.83	38.88	+10.142%	82	375	+55.684%
2025-04-28	35.45	35.45	35.00	35.30	-1.644%	3	314	+71.473%
2025-04-25	34.85	35.90	34.85	35.89	+2.748%	12	314	+68.654%
2025-04-24	35.08	35.08	34.93	34.93	+13.189%	28	316	+73.289%
2025-04-23	33.23	33.23	30.71	30.86	+12.669%	46	291	+96.144%
2025-04-22	26.67	27.39	26.64	27.39	+13.182%	12	253	+120.993%
2025-04-21	23.90	24.20	23.90	24.20	-13.725%	9	242	+150.124%
2025-04-11	28.20	28.25	28.05	28.05	+3.315%	18	248	+115.793%
2025-04-10	29.26	29.26	27.10	27.15	-16.564%	16	243	+122.947%
2025-04-09	32.54	32.54	32.54	32.54	+53.129%	1	245	+86.017%
2025-04-08	23.55	23.55	20.95	21.25	+5.985%	20	245	+184.847%
2025-04-07	21.00	21.10	20.00	20.05	-10.009%	24	243	+201.895%
2025-04-04	22.28	22.28	22.28	22.28	-22.746%	2	239	+171.679%
2025-04-03	30.20	30.20	28.84	28.84	-15.673%	11	238	+109.882%
2025-03-31	34.20	34.20	34.20	34.20	-4.389%	1	231	+76.988%
2025-03-28	35.77	35.77	35.77	35.77	-15.036%	4	231	+69.220%
2025-03-27	42.10	42.10	42.10	42.10	-10.673%	1	229	+43.777%
2025-03-25	47.51	48.34	43.69	47.13	+2.792%	193	230	+28.432%
2025-03-24	45.85	45.85	45.85	45.85	+12.792%	6	210	+32.017%
2025-03-20	40.65	40.65	40.65	40.65	-1.119%	1	210	+48.905%
2025-03-19	41.00	41.45	41.00	41.11	+2.238%	4	209	+47.239%
2025-03-18	39.48	40.21	39.48	40.21	-9.640%	31	210	+50.535%
2025-03-17	44.50	44.50	44.50	44.50	+9.417%	1	214	+36.022%
2025-03-14	39.48	40.67	39.48	40.67	-1.142%	14	214	+48.832%
2025-03-12	41.14	41.14	41.14	41.14	-1.650%	1	217	+47.132%
2025-03-10	42.84	42.84	41.70	41.83	-13.699%	10	217	+44.705%
2025-03-07	44.48	48.47	44.48	48.47	-0.595%	10	217	+24.881%
2025-03-04	48.76	48.76	48.76	48.76	-17.719%	1	216	+24.139%
2025-02-27	59.26	59.26	59.26	59.26	-8.662%	3	215	+2.143%
2025-02-26	65.07	65.07	64.88	64.88	+4.544%	6	212	-6.705%
2025-02-25	62.06	62.06	62.06	62.06	-7.165%	1	214	-2.465%
2025-02-24	66.90	66.90	66.45	66.85	-15.636%	8	214	-9.454%
2025-02-18	79.24	79.24	79.24	79.24	+0.444%	1	212	-23.612%
2025-02-14	78.89	78.89	78.89	78.89	+8.649%	2	211	-23.273%
2025-02-11	72.59	72.61	72.59	72.61	+0.749%	4	211	-16.637%
2025-02-06	71.70	72.07	71.70	72.07	+1.165%	10	211	-16.012%
2025-02-05	71.23	71.24	71.23	71.24	+6.759%	5	211	-15.034%
2025-02-03	66.73	66.73	66.73	66.73	-6.880%	2	211	-9.291%
2025-01-31	72.68	72.68	71.66	71.66	+9.304%	14	211	-15.532%
2025-01-27	62.17	65.56	62.17	65.56	-14.857%	23	212	-7.672%
2025-01-22	77.04	77.04	77.00	77.00	+5.479%	3	209	-21.390%
2025-01-21	72.02	73.00	72.02	73.00	+8.325%	51	209	-17.082%
2025-01-15	64.95	67.53	64.95	67.39	+0.074%	10	204	-10.180%
2025-01-08	67.34	67.34	67.34	67.34	-0.649%	1	208	-10.113%
2025-01-07	67.78	67.78	67.78	67.78	-7.883%	1	208	-10.696%
2025-01-06	73.58	73.58	73.58	73.58	+15.347%	2	209	-17.736%
2025-01-02	63.79	63.79	63.79	63.79	-9.027%	1	207	-5.111%
2024-12-30	69.81	70.12	69.81	70.12	-3.443%	2	206	-13.677%
2024-12-27	72.60	72.62	72.60	72.62	+2.701%	6	208	-16.648%
2024-12-19	70.71	70.71	70.71	70.71	-15.902%	1	209	-14.397%
2024-12-16	81.03	84.08	81.03	84.08	+9.779%	7	210	-28.009%
2024-12-13	76.59	76.59	76.59	76.59	+2.379%	10	210	-20.969%
2024-12-12	74.81	74.81	74.81	74.81	-2.819%	1	210	-19.088%
2024-12-11	75.50	76.98	75.50	76.98	+10.239%	4	211	-21.369%
2024-12-10	69.83	69.83	69.83	69.83	-4.643%	1	210	-13.318%
2024-12-06	73.23	73.23	73.23	73.23	+10.619%	2	211	-17.343%
2024-12-02	66.20	66.20	66.20	66.20	+8.400%	1	212	-8.565%
2024-11-25	61.02	61.07	61.02	61.07	+7.140%	5	212	-0.884%
2024-11-15	57.00	57.00	57.00	57.00	-6.049%	2	207	+6.193%
2024-11-06	60.71	60.71	60.67	60.67	+17.418%	2	207	-0.231%
2024-11-04	51.67	51.67	51.67	51.67	-1.015%	5	207	+17.147%
2024-10-31	52.23	52.23	52.20	52.20	-11.884%	2	207	+15.958%
2024-10-29	58.08	59.44	58.08	59.24	+2.812%	7	207	+2.178%
2024-10-28	57.62	57.62	57.62	57.62	-2.537%	4	206	+5.050%
2024-10-25	59.12	59.12	59.12	59.12	+14.131%	4	206	+2.385%
2024-10-23	52.02	52.02	51.80	51.80	-6.767%	2	208	+16.853%
2024-10-22	55.68	55.68	55.56	55.56	+1.796%	2	208	+8.945%
2024-10-21	54.52	54.58	54.52	54.58	-1.248%	2	207	+10.901%
2024-10-18	54.43	55.92	54.43	55.27	+3.521%	800	207	+9.517%
2024-10-16	53.85	54.36	53.39	53.39	-6.693%	14	61	+13.373%
2024-10-14	57.27	57.79	56.86	57.22	+5.904%	12	56	+5.785%
2024-10-11	53.96	54.03	53.96	54.03	-2.173%	4	52	+12.030%
2024-10-10	57.00	57.00	54.45	55.23	+5.300%	10	52	+9.596%
2024-10-08	51.27	52.45	51.22	52.45	+9.545%	4	52	+15.405%
2024-10-03	47.91	48.13	47.84	47.88	+0.462%	4	51	+26.420%
2024-10-02	47.38	47.66	46.66	47.66	+1.404%	3	51	+27.004%
2024-10-01	46.90	47.00	46.90	47.00	-7.571%	6	51	+28.787%
2024-09-27	50.50	51.03	50.41	50.85	-1.834%	54	45	+19.036%
2024-09-26	51.30	51.80	51.30	51.80	+3.641%	4	38	+16.853%
2024-09-25	49.98	49.98	49.98	49.98	+5.666%	1	34	+21.108%
2024-09-23	47.78	48.50	47.26	47.30	+1.699%	12	34	+27.970%
2024-09-20	46.00	47.00	46.00	46.51	-5.563%	10	23	+30.144%
2024-09-19	48.54	49.25	48.54	49.25	+13.140%	16	18	+22.904%
2024-09-18	43.64	43.64	43.53	43.53	+0.647%	3	5	+39.054%
2024-09-17	42.66	43.25	42.66	43.25	0.000%	4	3	+39.954%