Dark

QQQ20270115C600
QQQ Jan 15 2027 600.00 Call (QQQ270115C00600000)
option OPRA

EOD

May 15, 2025

36.75-0.595%(-0.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	35.90	37.22	35.90	36.75	-0.595%	12	3,001	0.000%
2025-05-14	36.40	37.25	36.30	36.97	+2.410%	79	3,010	-0.595%
2025-05-13	33.72	36.10	33.72	36.10	+15.372%	57	2,965	+1.801%
2025-05-12	32.88	32.93	30.37	31.29	+21.185%	123	2,998	+17.450%
2025-05-09	25.61	25.82	25.61	25.82	-6.109%	18	2,983	+42.332%
2025-05-08	27.00	27.50	27.00	27.50	+11.336%	6	2,991	+33.636%
2025-05-07	23.75	24.70	23.22	24.70	+1.022%	20	2,997	+48.785%
2025-05-06	23.52	24.46	23.25	24.45	-6.429%	410	2,986	+50.307%
2025-05-05	26.13	26.13	26.13	26.13	-0.948%	2	2,601	+40.643%
2025-05-02	24.92	26.57	24.92	26.38	+19.909%	366	2,601	+39.310%
2025-05-01	23.86	24.97	22.00	22.00	-2.222%	33	2,476	+67.045%
2025-04-30	18.50	22.50	17.81	22.50	+6.635%	61	2,481	+63.333%
2025-04-29	19.90	21.10	19.90	21.10	+3.992%	4	2,485	+74.171%
2025-04-28	20.52	20.52	18.46	20.29	+0.945%	80	2,484	+81.124%
2025-04-25	19.30	20.15	19.00	20.10	+11.050%	60	2,415	+82.836%
2025-04-24	16.50	18.35	16.50	18.10	+10.568%	10	2,402	+103.039%
2025-04-23	17.25	18.00	16.37	16.37	+18.623%	21	2,404	+124.496%
2025-04-22	13.10	13.80	13.10	13.80	+15.000%	8	2,392	+166.304%
2025-04-21	12.50	12.50	11.20	12.00	-6.469%	99	2,392	+206.250%
2025-04-17	12.83	12.83	12.83	12.83	-6.350%	1	2,399	+186.438%
2025-04-16	15.00	15.00	13.70	13.70	-14.160%	231	2,399	+168.248%
2025-04-15	16.48	17.13	15.96	15.96	-9.831%	4	2,510	+130.263%
2025-04-14	17.70	17.70	17.70	17.70	+8.257%	1	2,509	+107.627%
2025-04-11	17.00	17.00	16.35	16.35	+2.830%	16	2,509	+124.771%
2025-04-10	15.40	15.90	13.20	15.90	-10.674%	7	2,507	+131.132%
2025-04-09	10.00	17.80	9.70	17.80	+87.368%	60	2,504	+106.461%
2025-04-08	11.51	12.30	9.50	9.50	-2.564%	58	2,499	+286.842%
2025-04-07	8.00	10.94	7.47	9.75	-2.500%	37	2,530	+276.923%
2025-04-04	10.95	12.60	10.00	10.00	-28.622%	292	2,521	+267.500%
2025-04-03	15.00	15.47	14.01	14.01	-26.263%	33	2,402	+162.313%
2025-04-02	19.30	20.00	19.00	19.00	+2.481%	4	2,399	+93.421%
2025-04-01	18.54	18.54	18.54	18.54	+0.488%	3	2,397	+98.220%
2025-03-31	14.96	18.45	14.96	18.45	+2.500%	30	2,397	+99.187%
2025-03-28	18.30	19.64	18.00	18.00	-23.241%	26	2,401	+104.167%
2025-03-27	22.59	23.50	22.44	23.45	-1.471%	805	2,395	+56.716%
2025-03-26	23.85	23.85	23.75	23.80	-7.285%	10	1,594	+54.412%
2025-03-25	25.75	25.75	25.53	25.67	+1.663%	7	1,591	+43.163%
2025-03-24	25.10	25.42	25.10	25.25	+28.303%	15	1,594	+45.545%
2025-03-21	20.36	20.36	19.68	19.68	-6.286%	12	1,585	+86.738%
2025-03-20	23.12	23.12	21.00	21.00	-9.052%	9	1,588	+75.000%
2025-03-19	22.25	23.80	21.90	23.09	+8.915%	12	1,583	+59.160%
2025-03-18	21.50	21.50	20.85	21.20	-14.343%	16	1,581	+73.349%
2025-03-17	23.25	24.75	23.25	24.75	+8.600%	4	1,575	+48.485%
2025-03-14	22.70	23.30	22.70	22.79	+15.803%	10	1,573	+61.255%
2025-03-13	21.99	21.99	19.68	19.68	-15.136%	101	1,665	+86.738%
2025-03-12	24.30	24.30	23.00	23.19	+5.890%	9	1,665	+58.473%
2025-03-11	21.20	23.57	20.55	21.90	-1.351%	610	1,662	+67.808%
2025-03-10	24.30	24.30	21.20	22.20	-18.442%	32	1,651	+65.541%
2025-03-07	26.92	27.25	24.58	27.22	-1.018%	22	1,637	+35.011%
2025-03-06	28.50	30.34	26.76	27.50	-13.766%	27	1,636	+33.636%
2025-03-05	29.00	31.89	29.00	31.89	+1.787%	6	1,629	+15.240%
2025-03-04	29.79	31.33	27.89	31.33	+1.556%	1,177	1,627	+17.300%
2025-03-03	34.79	34.79	29.98	30.85	-9.265%	24	2,205	+19.125%
2025-02-28	31.85	34.00	30.98	34.00	+7.595%	40	2,200	+8.088%
2025-02-27	35.50	36.08	31.50	31.60	-14.386%	229	2,186	+16.297%
2025-02-26	39.60	39.60	36.25	36.91	-1.125%	11	1,998	-0.433%
2025-02-25	38.50	38.50	36.00	37.33	-7.827%	59	1,996	-1.554%
2025-02-24	42.04	42.18	40.50	40.50	-9.598%	78	1,972	-9.259%
2025-02-21	48.00	48.25	44.80	44.80	-7.419%	22	1,933	-17.969%
2025-02-20	49.40	49.40	47.83	48.39	-5.025%	5	1,934	-24.055%
2025-02-19	50.76	50.95	50.64	50.95	+2.350%	24	1,935	-27.870%
2025-02-14	49.57	50.20	49.57	49.78	-2.143%	16	1,935	-26.175%
2025-02-13	46.90	50.87	46.90	50.87	+15.614%	4	1,935	-27.757%
2025-02-12	44.00	44.00	44.00	44.00	-4.348%	2	1,935	-16.477%
2025-02-11	45.90	46.12	45.90	46.00	-1.097%	32	1,933	-20.109%
2025-02-10	46.00	46.51	46.00	46.51	+7.662%	6	1,945	-20.985%
2025-02-07	43.88	44.40	43.20	43.20	-5.055%	62	1,948	-14.931%
2025-02-06	45.50	45.50	45.50	45.50	+2.709%	1	1,935	-19.231%
2025-02-05	42.89	44.30	42.89	44.30	+0.957%	5	1,936	-17.043%
2025-02-04	44.06	44.06	43.20	43.88	+6.376%	6	1,936	-16.249%
2025-02-03	39.52	41.25	38.70	41.25	-6.036%	6	1,936	-10.909%
2025-01-31	47.00	47.80	43.90	43.90	-1.570%	24	1,932	-16.287%
2025-01-30	44.90	44.90	42.00	44.60	+6.826%	34	1,940	-17.601%
2025-01-29	41.79	42.50	41.75	41.75	-3.957%	13	1,918	-11.976%
2025-01-28	42.30	43.80	42.30	43.47	+6.806%	47	1,909	-15.459%
2025-01-27	40.00	41.36	38.70	40.70	-18.600%	67	1,910	-9.705%
2025-01-24	50.00	50.00	50.00	50.00	+5.241%	2	1,858	-26.500%
2025-01-23	47.08	48.04	47.08	47.51	-4.020%	4	1,858	-22.648%
2025-01-22	49.55	49.55	49.50	49.50	+8.173%	3	1,858	-25.758%
2025-01-21	44.88	46.00	44.88	45.76	+4.000%	5	1,859	-19.690%
2025-01-17	43.50	45.00	43.50	44.00	+9.181%	26	1,858	-16.477%
2025-01-16	41.00	41.00	40.30	40.30	-4.048%	6	1,858	-8.809%
2025-01-15	38.83	42.00	38.83	42.00	+13.116%	5	1,856	-12.500%
2025-01-14	39.93	39.93	36.50	37.13	-3.709%	51	1,857	-1.023%
2025-01-13	36.68	38.56	36.50	38.56	-1.154%	256	1,820	-4.694%
2025-01-10	41.75	41.75	38.00	39.01	-6.000%	140	1,738	-5.793%
2025-01-08	42.56	43.15	40.95	41.50	-1.891%	113	1,571	-11.446%
2025-01-07	42.30	42.30	42.30	42.30	-16.271%	2	1,571	-13.121%
2025-01-06	47.60	50.52	47.60	50.52	+14.299%	11	1,560	-27.257%
2025-01-03	42.10	44.20	41.53	44.20	+10.500%	14	1,560	-16.855%
2025-01-02	41.00	41.00	39.00	40.00	-4.762%	10	1,555	-8.125%
2024-12-31	43.10	43.10	42.00	42.00	-1.754%	2	1,550	-12.500%
2024-12-30	41.96	45.25	41.96	42.75	-8.654%	27	1,550	-14.035%
2024-12-27	46.20	47.23	46.20	46.80	-9.126%	26	1,547	-21.474%
2024-12-26	50.92	51.50	50.92	51.50	+4.061%	2	1,547	-28.641%
2024-12-20	43.54	50.00	43.54	49.49	+7.587%	11	1,545	-25.743%
2024-12-19	46.50	49.11	46.00	46.00	0.000%	22	1,538	-20.109%
2024-12-18	57.49	57.49	46.00	46.00	-18.584%	106	1,532	-20.109%
2024-12-17	54.80	56.50	54.30	56.50	+1.436%	53	1,474	-34.956%
2024-12-16	53.00	55.70	53.00	55.70	+7.115%	53	1,469	-34.022%
2024-12-13	51.38	52.00	50.00	52.00	+6.122%	26	1,469	-29.327%
2024-12-12	49.00	49.00	49.00	49.00	-3.676%	1	1,460	-25.000%
2024-12-11	50.55	50.87	50.55	50.87	+13.625%	12	1,459	-27.757%
2024-12-10	44.77	44.77	44.77	44.77	-1.496%	2	1,449	-17.914%
2024-12-09	46.50	46.50	45.00	45.45	-3.298%	26	1,447	-19.142%
2024-12-06	46.71	48.00	46.71	47.00	+2.152%	10	1,446	-21.809%
2024-12-04	45.50	46.01	45.50	46.01	+8.899%	171	1,445	-20.126%
2024-12-03	42.25	42.25	42.25	42.25	+3.351%	1	1,397	-13.018%
2024-12-02	42.00	42.00	40.88	40.88	+4.740%	12	1,398	-10.103%
2024-11-29	39.03	39.03	39.03	39.03	+7.314%	6	1,387	-5.842%
2024-11-27	37.10	37.10	35.83	36.37	-8.503%	6	1,385	+1.045%
2024-11-25	39.50	39.75	39.50	39.75	+4.331%	11	1,385	-7.547%
2024-11-22	39.00	39.00	38.10	38.10	-2.308%	26	1,374	-3.543%
2024-11-21	37.58	39.05	36.99	39.00	+2.228%	29	1,374	-5.769%
2024-11-19	38.15	38.15	38.15	38.15	+2.361%	1	1,351	-3.670%
2024-11-18	37.78	37.78	36.95	37.27	+4.252%	8	1,351	-1.395%
2024-11-15	38.86	38.86	35.70	35.75	-11.728%	14	1,343	+2.797%
2024-11-14	41.40	41.40	40.50	40.50	-0.784%	2	1,337	-9.259%
2024-11-13	40.82	40.82	40.82	40.82	-3.953%	1	1,336	-9.971%
2024-11-11	42.00	42.50	41.99	42.50	-0.585%	20	1,336	-13.529%
2024-11-08	41.85	43.19	40.50	42.75	+1.786%	18	1,316	-14.035%
2024-11-07	40.15	42.00	40.13	42.00	+9.091%	12	1,312	-12.500%
2024-11-06	37.56	40.00	37.56	38.50	+16.667%	1,156	1,309	-4.545%
2024-11-05	33.18	33.18	33.00	33.00	+4.003%	2	181	+11.364%
2024-11-04	31.14	31.73	31.14	31.73	-2.098%	34	181	+15.821%
2024-11-01	32.32	32.41	32.32	32.41	-12.239%	4	181	+13.391%
2024-10-30	37.17	37.17	36.93	36.93	+3.041%	2	180	-0.487%
2024-10-29	35.84	35.84	35.84	35.84	+1.703%	4	181	+2.539%
2024-10-25	36.00	36.68	35.24	35.24	+7.669%	6	177	+4.285%
2024-10-24	32.34	32.82	31.66	32.73	+4.702%	26	175	+12.282%
2024-10-23	31.70	35.62	31.26	31.26	-10.686%	195	163	+17.562%
2024-10-22	35.00	35.00	35.00	35.00	+3.981%	5	85	+5.000%
2024-10-21	33.55	34.23	33.50	33.66	-0.059%	58	80	+9.180%
2024-10-18	33.85	33.85	33.63	33.68	-4.993%	6	32	+9.115%
2024-10-14	35.16	35.45	35.16	35.45	+7.424%	3	32	+3.667%
2024-10-10	33.15	34.57	33.00	33.00	-2.193%	5	31	+11.364%
2024-10-09	34.00	34.00	33.73	33.74	+5.768%	7	31	+8.921%
2024-10-08	31.90	31.90	31.90	31.90	+5.489%	1	32	+15.204%
2024-10-07	30.24	30.24	30.24	30.24	-2.452%	1	32	+21.528%
2024-10-04	31.00	31.00	31.00	31.00	+10.714%	2	32	+18.548%
2024-10-01	29.25	29.25	27.75	28.00	-8.616%	5	32	+31.250%
2024-09-30	31.20	31.20	28.10	30.64	+0.295%	10	27	+19.941%
2024-09-27	31.29	31.29	30.55	30.55	-1.674%	18	25	+20.295%
2024-09-26	32.18	32.44	30.55	31.07	0.000%	33	24	+18.281%