Dark

QQQ20270115C550
QQQ Jan 15 2027 550.00 Call (QQQ270115C00550000)
option OPRA

EOD

May 15, 2025

60.21+2.747%(+1.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	60.07	60.21	60.07	60.21	+2.747%	5	2,158	0.000%
2025-05-14	57.80	59.08	57.80	58.60	+2.162%	7	2,159	+2.747%
2025-05-13	54.48	57.72	54.48	57.36	+8.843%	52	2,154	+4.969%
2025-05-12	51.96	52.70	50.00	52.70	+20.430%	56	2,163	+14.250%
2025-05-09	43.82	43.94	43.75	43.76	+4.340%	54	2,139	+37.591%
2025-05-06	40.44	41.94	40.44	41.94	-1.318%	10	2,119	+43.562%
2025-05-05	42.50	42.50	42.50	42.50	-5.092%	3	2,119	+41.671%
2025-05-02	43.39	44.78	43.39	44.78	+8.243%	48	2,119	+34.457%
2025-05-01	41.32	41.59	41.32	41.37	+19.670%	4	2,122	+45.540%
2025-04-30	34.57	34.57	34.57	34.57	-6.213%	1	2,122	+74.168%
2025-04-29	35.57	36.86	35.57	36.86	+5.314%	5	2,122	+63.348%
2025-04-28	35.00	35.00	35.00	35.00	+0.459%	3	2,123	+72.029%
2025-04-25	34.00	34.84	33.28	34.84	+4.343%	20	2,123	+72.819%
2025-04-24	30.78	33.39	30.78	33.39	+10.453%	62	2,121	+80.323%
2025-04-23	30.81	31.93	29.69	30.23	+21.017%	157	2,092	+99.173%
2025-04-22	24.90	26.29	24.90	24.98	+10.093%	9	2,053	+141.033%
2025-04-21	22.00	23.31	21.14	22.69	-11.402%	18	2,050	+165.359%
2025-04-17	25.00	26.41	24.34	25.61	-5.113%	21	2,030	+135.103%
2025-04-16	28.00	28.00	26.99	26.99	-10.924%	3	2,030	+123.083%
2025-04-15	31.84	31.90	30.30	30.30	-3.040%	4	2,029	+98.713%
2025-04-14	30.50	31.52	29.80	31.25	+5.932%	7	2,028	+92.672%
2025-04-11	27.75	30.68	26.24	29.50	+5.357%	46	2,026	+104.102%
2025-04-10	28.00	28.00	28.00	28.00	-12.116%	1	2,018	+115.036%
2025-04-09	17.70	31.86	17.70	31.86	+76.314%	38	2,017	+88.983%
2025-04-08	23.50	23.50	18.07	18.07	-8.875%	27	2,015	+233.204%
2025-04-07	16.00	19.83	13.90	19.83	+0.813%	105	2,006	+203.631%
2025-04-04	21.70	22.00	19.00	19.67	-26.191%	140	2,071	+206.101%
2025-04-03	27.30	28.64	26.65	26.65	-28.128%	19	2,019	+125.929%
2025-04-02	34.18	37.08	34.18	37.08	+10.030%	2	2,006	+62.379%
2025-04-01	33.34	34.80	32.50	33.70	+12.333%	19	2,006	+78.665%
2025-03-31	29.05	30.00	29.05	30.00	-7.919%	6	1,995	+100.700%
2025-03-28	35.00	35.00	32.28	32.58	-18.346%	54	1,995	+84.807%
2025-03-27	39.70	39.90	39.70	39.90	+0.025%	2	1,986	+50.902%
2025-03-26	41.34	41.34	39.89	39.89	-11.591%	37	1,986	+50.940%
2025-03-25	44.20	45.12	43.89	45.12	+2.290%	26	2,011	+33.444%
2025-03-24	43.70	44.11	43.50	44.11	+14.691%	16	2,010	+36.500%
2025-03-21	36.11	38.46	36.11	38.46	-0.104%	14	2,010	+56.552%
2025-03-20	39.53	40.10	38.50	38.50	+1.396%	15	2,008	+56.390%
2025-03-19	39.00	39.00	37.97	37.97	-0.654%	6	2,001	+58.573%
2025-03-18	37.06	38.22	37.06	38.22	-6.324%	35	1,996	+57.535%
2025-03-17	39.55	41.52	39.50	40.80	+3.343%	9	1,992	+47.574%
2025-03-14	37.70	40.74	37.70	39.48	+9.728%	88	1,993	+52.508%
2025-03-13	37.89	37.89	35.98	35.98	-6.884%	1,304	736	+67.343%
2025-03-11	38.64	38.64	38.64	38.64	+2.087%	2	736	+55.823%
2025-03-10	37.77	38.00	37.45	37.85	-16.685%	8	735	+59.075%
2025-03-07	45.77	46.79	42.32	45.43	-0.307%	32	733	+32.534%
2025-03-06	49.63	50.75	45.00	45.57	-10.313%	30	720	+32.126%
2025-03-05	49.81	52.44	49.00	50.81	+3.147%	42	711	+18.500%
2025-03-04	50.25	52.44	46.37	49.26	-0.122%	26	694	+22.229%
2025-03-03	55.64	55.64	49.15	49.32	-3.860%	9	682	+22.080%
2025-02-28	49.72	52.11	49.72	51.30	-4.665%	6	690	+17.368%
2025-02-27	61.49	61.49	52.80	53.81	-11.801%	17	690	+11.894%
2025-02-26	62.39	62.39	61.01	61.01	+2.177%	2	681	-1.311%
2025-02-25	62.00	62.00	58.00	59.71	-6.791%	33	679	+0.837%
2025-02-24	66.00	66.00	64.00	64.06	-5.293%	262	675	-6.010%
2025-02-21	73.40	73.40	67.30	67.64	-7.583%	36	798	-10.985%
2025-02-20	73.13	73.19	73.00	73.19	-4.327%	10	794	-17.735%
2025-02-19	76.25	76.50	76.25	76.50	+1.445%	3	784	-21.294%
2025-02-18	75.53	75.53	74.80	75.41	+1.740%	5	784	-20.156%
2025-02-14	74.50	75.50	74.07	74.12	+2.234%	18	778	-18.767%
2025-02-13	73.00	73.00	72.50	72.50	+3.350%	2	778	-16.952%
2025-02-11	70.15	70.15	70.15	70.15	+1.667%	1	778	-14.170%
2025-02-10	69.00	69.00	69.00	69.00	+2.985%	2	777	-12.739%
2025-02-07	66.94	67.00	66.94	67.00	-3.347%	4	777	-10.134%
2025-02-06	68.65	69.33	68.65	69.32	+1.168%	14	776	-13.142%
2025-02-05	66.29	68.52	66.29	68.52	+3.286%	29	763	-12.128%
2025-02-04	66.34	66.34	66.34	66.34	+3.867%	6	734	-9.240%
2025-02-03	61.25	63.87	61.25	63.87	-4.315%	14	728	-5.730%
2025-01-31	70.50	70.50	66.75	66.75	-0.373%	18	729	-9.798%
2025-01-30	67.50	67.50	67.00	67.00	+2.290%	2	728	-10.134%
2025-01-29	66.50	66.50	64.33	65.50	+5.645%	20	729	-8.076%
2025-01-28	62.00	62.00	62.00	62.00	+0.633%	3	716	-2.887%
2025-01-27	61.75	63.41	60.45	61.61	-13.627%	13	715	-2.272%
2025-01-24	73.03	74.80	71.00	71.33	-1.041%	20	714	-15.590%
2025-01-23	72.08	72.08	72.08	72.08	-2.264%	1	714	-16.468%
2025-01-22	73.44	74.93	73.44	73.75	+9.162%	11	714	-18.359%
2025-01-21	67.25	67.56	67.25	67.56	-0.647%	3	712	-10.879%
2025-01-17	65.00	69.45	65.00	68.00	+3.817%	28	712	-11.456%
2025-01-15	62.35	65.50	62.35	65.50	+9.440%	8	712	-8.076%
2025-01-14	58.25	59.85	58.25	59.85	+2.994%	2	716	+0.602%
2025-01-13	58.69	58.69	57.22	58.11	-6.711%	6	715	+3.614%
2025-01-10	61.42	62.29	59.25	62.29	-2.672%	44	713	-3.339%
2025-01-07	68.05	68.05	64.00	64.00	-5.465%	7	720	-5.922%
2025-01-03	64.74	67.70	63.10	67.70	+9.956%	12	718	-11.064%
2025-01-02	64.00	64.00	60.50	61.57	-3.039%	11	718	-2.209%
2024-12-31	65.00	65.00	63.07	63.50	-6.121%	20	712	-5.181%
2024-12-30	66.32	67.64	64.50	67.64	-1.971%	9	712	-10.985%
2024-12-27	69.95	70.93	68.50	69.00	-8.609%	50	705	-12.739%
2024-12-26	75.75	75.75	75.50	75.50	+1.084%	41	700	-20.252%
2024-12-24	74.69	74.69	74.69	74.69	+3.220%	2	702	-19.387%
2024-12-23	70.50	72.36	70.00	72.36	+8.000%	17	702	-16.791%
2024-12-20	65.85	67.00	65.75	67.00	-2.899%	6	698	-10.134%
2024-12-19	72.30	72.30	69.00	69.00	-1.429%	3	696	-12.739%
2024-12-18	81.36	81.41	70.00	70.00	-14.132%	17	693	-13.986%
2024-12-17	82.50	83.94	80.80	81.52	-0.330%	5	682	-26.141%
2024-12-16	82.01	82.01	81.79	81.79	+10.467%	5	681	-26.385%
2024-12-13	74.50	74.50	74.04	74.04	+1.010%	12	680	-18.679%
2024-12-12	73.00	73.30	73.00	73.30	-2.397%	7	677	-17.858%
2024-12-11	74.76	75.10	74.76	75.10	+9.940%	3	670	-19.827%
2024-12-10	68.31	68.31	68.31	68.31	+0.088%	1	659	-11.858%
2024-12-06	68.25	68.25	68.25	68.25	-0.612%	2	658	-11.780%
2024-12-05	67.12	68.67	67.12	68.67	+3.731%	9	658	-12.320%
2024-12-04	68.38	68.38	66.20	66.20	+3.599%	3	649	-9.048%
2024-12-03	63.90	63.90	63.90	63.90	-0.436%	2	651	-5.775%
2024-12-02	63.89	65.00	63.89	64.18	+7.938%	5	649	-6.186%
2024-11-29	59.46	59.46	59.46	59.46	+0.524%	2	645	+1.261%
2024-11-25	60.24	61.25	59.15	59.15	-1.137%	11	645	+1.792%
2024-11-21	60.00	60.00	56.54	59.83	+4.397%	11	637	+0.635%
2024-11-20	55.93	57.31	55.93	57.31	-1.546%	3	637	+5.060%
2024-11-18	57.50	60.01	57.15	58.21	+4.282%	18	636	+3.436%
2024-11-15	60.37	60.37	55.53	55.82	-12.357%	26	642	+7.865%
2024-11-13	65.50	65.50	63.69	63.69	-2.316%	2	638	-5.464%
2024-11-08	65.20	65.20	65.20	65.20	+2.904%	2	637	-7.653%
2024-11-07	60.50	63.36	60.50	63.36	+6.541%	6	637	-4.972%
2024-11-06	56.67	60.00	56.67	59.47	+15.297%	11	637	+1.244%
2024-11-05	52.44	52.58	51.58	51.58	+3.616%	7	638	+16.731%
2024-11-04	49.84	49.84	49.78	49.78	-2.181%	5	633	+20.952%
2024-11-01	50.89	50.89	50.89	50.89	+3.984%	8	638	+18.314%
2024-10-31	54.33	54.33	48.94	48.94	-14.828%	658	634	+23.028%
2024-10-30	56.78	57.65	56.59	57.46	+2.846%	650	867	+4.786%
2024-10-29	55.58	55.87	55.58	55.87	+1.195%	6	393	+7.768%
2024-10-28	55.23	55.66	54.98	55.21	+2.889%	10	388	+9.056%
2024-10-25	53.66	53.66	53.66	53.66	+1.245%	2	380	+12.206%
2024-10-24	52.40	53.00	51.49	53.00	+6.276%	9	381	+13.604%
2024-10-23	52.58	52.81	48.29	49.87	-4.810%	163	374	+20.734%
2024-10-22	52.50	52.50	52.39	52.39	-3.783%	2	374	+14.927%
2024-10-18	52.85	54.45	52.04	54.45	+2.813%	16	374	+10.579%
2024-10-17	52.75	52.96	52.75	52.96	+4.458%	3	373	+13.690%
2024-10-16	50.00	51.02	50.00	50.70	-8.285%	141	372	+18.757%
2024-10-15	55.15	55.28	55.15	55.28	+0.327%	2	233	+8.918%
2024-10-14	57.50	57.50	54.96	55.10	+5.860%	304	233	+9.274%
2024-10-11	52.22	52.22	52.05	52.05	-0.459%	4	191	+15.677%
2024-10-10	52.65	52.73	52.29	52.29	-1.451%	4	191	+15.146%
2024-10-09	51.20	53.48	50.50	53.06	+4.080%	214	190	+13.475%
2024-10-08	49.00	50.98	48.72	50.98	+2.308%	97	86	+18.105%
2024-10-07	49.92	49.92	49.83	49.83	+9.951%	4	38	+20.831%
2024-10-02	44.34	45.51	44.34	45.32	-1.070%	7	37	+32.855%
2024-10-01	48.84	48.84	45.81	45.81	-5.973%	5	34	+31.434%
2024-09-30	46.00	48.72	46.00	48.72	+0.103%	4	33	+23.584%
2024-09-27	48.56	48.93	48.22	48.67	+3.399%	128	31	+23.711%
2024-09-25	47.07	47.07	47.07	47.07	+3.178%	1	4	+27.916%
2024-09-23	46.00	46.00	45.40	45.62	0.000%	4	3	+31.982%