Dark

QQQ20270115C700
QQQ Jan 15 2027 700.00 Call (QQQ270115C00700000)
option OPRA

EOD

May 15, 2025

11.58+7.721%(+0.83)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.80	11.58	10.80	11.58	+7.721%	11	1,260	0.000%
2025-05-14	10.75	10.75	10.75	10.75	+2.871%	1	1,260	+7.721%
2025-05-13	9.25	10.50	9.17	10.45	+18.213%	24	1,261	+10.813%
2025-05-12	9.00	9.00	8.50	8.84	+16.777%	16	1,273	+30.995%
2025-05-08	7.57	7.60	7.57	7.57	+20.159%	3	1,278	+52.972%
2025-05-07	6.30	6.30	6.30	6.30	-1.099%	1	1,279	+83.810%
2025-05-06	6.20	6.37	6.11	6.37	-9.000%	16	1,279	+81.790%
2025-05-05	7.00	7.00	7.00	7.00	-2.778%	2	1,294	+65.429%
2025-05-02	6.80	7.20	6.80	7.20	+13.030%	22	1,296	+60.833%
2025-05-01	6.00	6.50	6.00	6.37	+26.640%	10	1,307	+81.790%
2025-04-30	4.75	5.10	4.75	5.03	+0.399%	4	1,309	+130.219%
2025-04-29	4.75	5.04	4.75	5.01	+0.602%	4	1,311	+131.138%
2025-04-28	4.50	4.98	4.50	4.98	+1.633%	23	1,313	+132.530%
2025-04-25	4.77	4.90	4.74	4.90	+5.376%	18	1,318	+136.327%
2025-04-24	4.60	4.65	4.60	4.65	+15.960%	5	1,320	+149.032%
2025-04-23	4.10	4.20	4.01	4.01	+17.941%	79	1,321	+188.778%
2025-04-21	3.00	3.40	2.85	3.40	+1.493%	16	1,338	+240.588%
2025-04-17	3.26	3.35	3.26	3.35	+4.688%	21	1,307	+245.672%
2025-04-16	3.50	3.50	3.00	3.20	-15.344%	14	1,307	+261.875%
2025-04-15	3.95	3.95	3.76	3.78	-5.500%	68	1,293	+206.349%
2025-04-14	4.00	4.18	4.00	4.00	+2.564%	7	1,283	+189.500%
2025-04-11	4.07	4.31	3.90	3.90	+5.405%	12	1,279	+196.923%
2025-04-10	3.70	3.70	3.70	3.70	-18.142%	1	1,279	+212.973%
2025-04-09	2.50	4.52	2.50	4.52	+87.552%	19	1,278	+156.195%
2025-04-08	2.50	2.73	2.40	2.41	+2.553%	5	1,287	+380.498%
2025-04-07	2.70	3.50	2.25	2.35	-16.071%	42	1,284	+392.766%
2025-04-04	3.71	4.00	1.31	2.80	-18.841%	98	1,273	+313.571%
2025-04-03	3.41	3.69	3.10	3.45	-31.818%	133	1,247	+235.652%
2025-04-02	5.06	5.06	5.06	5.06	+36.757%	20	1,194	+128.854%
2025-03-31	3.80	4.10	3.48	3.70	-11.905%	16	1,214	+212.973%
2025-03-28	4.50	4.50	4.11	4.20	-19.231%	28	1,206	+175.714%
2025-03-27	5.20	5.20	5.20	5.20	-10.345%	1	1,194	+122.692%
2025-03-26	6.25	6.46	5.61	5.80	-17.143%	184	1,194	+99.655%
2025-03-25	7.00	7.00	7.00	7.00	+9.890%	50	1,172	+65.429%
2025-03-24	6.10	6.37	6.10	6.37	+27.400%	27	1,140	+81.790%
2025-03-21	5.25	5.25	5.00	5.00	-4.762%	4	1,144	+131.600%
2025-03-20	5.25	5.25	5.25	5.25	-11.017%	1	1,143	+120.571%
2025-03-19	5.50	5.90	5.50	5.90	+10.280%	4	1,142	+96.271%
2025-03-18	5.50	5.50	5.35	5.35	-15.079%	2	1,140	+116.449%
2025-03-17	6.30	6.30	6.30	6.30	+1.286%	1	1,138	+83.810%
2025-03-14	6.00	6.22	6.00	6.22	+13.091%	4	1,137	+86.174%
2025-03-13	5.30	5.50	5.05	5.50	+0.917%	7	1,133	+110.545%
2025-03-12	5.81	5.81	5.45	5.45	-14.173%	6	1,133	+112.477%
2025-03-11	5.93	6.35	5.60	6.35	+10.435%	102	1,133	+82.362%
2025-03-10	6.60	6.60	5.71	5.75	-15.441%	89	1,032	+101.391%
2025-03-07	6.80	6.80	6.80	6.80	-32.000%	2	976	+70.294%
2025-03-06	10.00	10.00	10.00	10.00	+5.263%	1	975	+15.800%
2025-03-05	9.50	9.50	9.50	9.50	+14.458%	10	975	+21.895%
2025-03-04	7.55	8.30	7.55	8.30	+3.750%	62	965	+39.518%
2025-03-03	9.99	9.99	8.00	8.00	-9.502%	38	925	+44.750%
2025-02-28	8.80	9.40	8.80	8.84	-8.394%	218	924	+30.995%
2025-02-27	10.50	10.50	9.40	9.65	-11.872%	76	816	+20.000%
2025-02-26	10.50	10.95	10.50	10.95	+1.860%	14	752	+5.753%
2025-02-25	10.80	10.87	10.75	10.75	-26.671%	12	728	+7.721%
2025-02-21	16.00	16.00	14.48	14.66	-16.799%	292	728	-21.010%
2025-02-19	17.41	17.62	17.41	17.62	+0.686%	2	719	-34.279%
2025-02-18	17.25	17.50	17.25	17.50	+2.760%	3	718	-33.829%
2025-02-13	16.10	17.03	16.10	17.03	+8.127%	14	719	-32.002%
2025-02-10	15.75	15.75	15.75	15.75	+3.550%	1	707	-26.476%
2025-02-07	15.21	15.21	15.21	15.21	+0.595%	2	706	-23.866%
2025-02-06	15.33	15.33	15.12	15.12	+11.258%	102	705	-23.413%
2025-02-03	13.59	13.59	13.59	13.59	-4.430%	1	605	-14.790%
2025-01-31	16.71	16.71	14.22	14.22	+3.418%	6	604	-18.565%
2025-01-28	13.40	14.20	13.40	13.75	+3.151%	7	601	-15.782%
2025-01-27	14.00	14.33	13.10	13.33	-20.560%	49	596	-13.128%
2025-01-24	17.39	17.39	16.78	16.78	-4.114%	66	551	-30.989%
2025-01-23	17.22	17.50	17.22	17.50	-2.778%	11	556	-33.829%
2025-01-22	18.00	18.00	18.00	18.00	+17.340%	1	556	-35.667%
2025-01-17	14.98	15.56	14.88	15.34	+8.181%	62	529	-24.511%
2025-01-15	13.70	14.50	13.70	14.18	+18.562%	125	529	-18.336%
2025-01-14	12.20	12.20	11.96	11.96	+2.749%	26	469	-3.177%
2025-01-13	12.49	12.50	11.64	11.64	-7.546%	55	444	-0.515%
2025-01-10	13.50	13.50	12.59	12.59	-18.669%	260	394	-8.022%
2025-01-07	17.00	17.00	14.75	15.48	+1.842%	67	278	-25.194%
2025-01-03	14.60	15.20	14.60	15.20	+6.892%	32	275	-23.816%
2025-01-02	14.22	14.22	14.22	14.22	+0.141%	15	271	-18.565%
2024-12-31	15.04	15.04	14.20	14.20	-7.250%	5	269	-18.451%
2024-12-30	15.44	15.44	15.00	15.31	-20.591%	14	269	-24.363%
2024-12-26	19.28	19.28	19.28	19.28	+2.227%	1	267	-39.938%
2024-12-24	18.86	18.86	18.86	18.86	+7.220%	1	267	-38.600%
2024-12-23	17.25	17.59	17.25	17.59	-1.842%	2	267	-34.167%
2024-12-20	15.44	18.16	15.44	17.92	+2.050%	11	266	-35.379%
2024-12-19	18.75	18.75	17.56	17.56	-2.553%	10	260	-34.055%
2024-12-18	22.00	23.24	18.00	18.02	-16.997%	17	257	-35.738%
2024-12-17	21.71	21.71	21.71	21.71	-4.781%	1	255	-46.661%
2024-12-16	22.80	22.80	22.80	22.80	+21.600%	6	255	-49.211%
2024-12-13	20.07	20.07	18.75	18.75	+4.225%	24	255	-38.240%
2024-12-12	17.99	17.99	17.99	17.99	-2.493%	1	252	-35.631%
2024-12-11	18.35	18.45	18.35	18.45	+14.171%	14	253	-37.236%
2024-12-10	15.76	16.16	15.76	16.16	-2.061%	3	246	-28.342%
2024-12-06	16.50	16.50	16.50	16.50	-0.302%	10	245	-29.818%
2024-12-04	16.58	16.58	16.55	16.55	+17.044%	4	240	-30.030%
2024-12-02	14.14	14.14	14.14	14.14	+20.238%	2	240	-18.105%
2024-11-29	11.76	11.76	11.76	11.76	-9.538%	4	240	-1.531%
2024-11-25	13.00	13.00	13.00	13.00	-5.523%	1	240	-10.923%
2024-11-21	13.73	13.76	13.73	13.76	+7.416%	2	240	-15.843%
2024-11-20	12.78	12.81	12.78	12.81	+3.306%	16	240	-9.602%
2024-11-15	12.40	12.40	12.40	12.40	-22.013%	2	254	-6.613%
2024-11-11	15.76	15.90	15.76	15.90	+1.468%	2	254	-27.170%
2024-11-08	15.67	15.67	15.67	15.67	+5.807%	30	253	-26.101%
2024-11-07	14.81	14.81	14.81	14.81	+13.400%	1	253	-21.810%
2024-11-06	13.06	13.06	13.06	13.06	+15.473%	2	252	-11.332%
2024-11-05	10.97	11.31	10.97	11.31	+13.100%	2	252	+2.387%
2024-10-31	10.42	10.42	10.00	10.00	-19.159%	3	252	+15.800%
2024-10-30	12.40	12.85	12.20	12.37	+0.487%	31	250	-6.386%
2024-10-29	10.61	12.31	10.61	12.31	+0.081%	3	232	-5.930%
2024-10-28	12.30	12.30	12.30	12.30	+13.678%	200	232	-5.854%
2024-10-24	10.82	10.82	10.82	10.82	+0.371%	1	158	+7.024%
2024-10-23	10.23	10.87	10.04	10.78	-5.439%	280	158	+7.421%
2024-10-22	11.09	11.40	10.50	11.40	+3.636%	5	40	+1.579%
2024-10-21	11.00	11.00	11.00	11.00	-2.222%	1	43	+5.273%
2024-10-18	11.00	11.25	11.00	11.25	+1.810%	4	43	+2.933%
2024-10-17	11.55	12.99	11.05	11.05	+5.439%	14	42	+4.796%
2024-10-16	10.48	10.48	10.48	10.48	-2.873%	1	53	+10.496%
2024-10-15	12.02	12.02	10.74	10.79	-0.369%	63	52	+7.322%
2024-10-11	11.42	11.46	10.83	10.83	-8.608%	12	83	+6.925%
2024-10-10	11.36	11.85	11.31	11.85	-2.469%	22	83	-2.278%
2024-10-09	12.26	12.26	11.74	12.15	+23.225%	6	93	-4.691%
2024-10-04	11.03	11.03	9.86	9.86	+6.022%	4	93	+17.444%
2024-10-03	9.84	9.84	9.30	9.30	-5.005%	3	92	+24.516%
2024-10-02	9.80	9.80	9.60	9.79	+2.406%	3	93	+18.284%
2024-10-01	9.50	9.56	9.26	9.56	-7.900%	3	91	+21.130%
2024-09-27	10.73	10.73	10.36	10.38	-1.237%	306	89	+11.561%
2024-09-26	10.43	11.24	10.07	10.51	+14.863%	11	13	+10.181%
2024-09-24	8.81	9.15	8.81	9.15	+6.768%	2	12	+26.557%
2024-09-23	8.57	8.57	8.57	8.57	0.000%	12	12	+35.123%