Dark

QS20250620C10
QS Jun 20 2025 10.00 Call (QS250620C00010000)
option OPRA

EOD

May 21, 2025

0.0100-50.000%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.02	0.02	0.01	0.01	-50.000%	31	8,047	0.000%
2025-05-20	0.02	0.02	0.02	0.02	+100.000%	40	8,074	-50.000%
2025-05-19	0.02	0.02	0.01	0.01	-75.000%	25	8,098	0.000%
2025-05-16	0.03	0.04	0.02	0.04	+100.000%	606	8,113	-75.000%
2025-05-15	0.02	0.02	0.02	0.02	0.000%	175	7,921	-50.000%
2025-05-13	0.02	0.02	0.02	0.02	+100.000%	7	7,951	-50.000%
2025-05-12	0.03	0.03	0.01	0.01	0.000%	6	7,949	0.000%
2025-05-09	0.01	0.01	0.01	0.01	-66.667%	60	7,947	0.000%
2025-05-07	0.03	0.03	0.03	0.03	0.000%	4	7,966	-66.667%
2025-05-06	0.03	0.03	0.03	0.03	+200.000%	5	7,965	-66.667%
2025-05-05	0.02	0.02	0.01	0.01	-66.667%	4	7,970	0.000%
2025-05-02	0.03	0.03	0.03	0.03	0.000%	66	7,969	-66.667%
2025-04-25	0.03	0.03	0.03	0.03	0.000%	12	7,983	-66.667%
2025-04-24	0.03	0.03	0.03	0.03	0.000%	2	7,977	-66.667%
2025-04-23	0.04	0.04	0.03	0.03	-25.000%	137	7,976	-66.667%
2025-04-22	0.04	0.04	0.04	0.04	+33.333%	1	8,012	-75.000%
2025-04-17	0.03	0.03	0.03	0.03	0.000%	50	8,012	-66.667%
2025-04-15	0.05	0.05	0.03	0.03	+50.000%	3	8,012	-66.667%
2025-04-10	0.02	0.02	0.02	0.02	-50.000%	14	8,014	-50.000%
2025-04-09	0.03	0.04	0.03	0.04	0.000%	9	8,016	-75.000%
2025-04-07	0.03	0.04	0.03	0.04	+100.000%	21	8,015	-75.000%
2025-04-04	0.02	0.02	0.02	0.02	-50.000%	930	8,036	-50.000%
2025-04-03	0.04	0.04	0.04	0.04	0.000%	27	7,941	-75.000%
2025-04-02	0.04	0.04	0.04	0.04	+33.333%	30	7,944	-75.000%
2025-03-31	0.03	0.03	0.03	0.03	0.000%	22	7,934	-66.667%
2025-03-28	0.05	0.05	0.03	0.03	-40.000%	236	7,934	-66.667%
2025-03-27	0.04	0.05	0.04	0.05	0.000%	152	7,841	-80.000%
2025-03-26	0.05	0.05	0.05	0.05	0.000%	2	7,826	-80.000%
2025-03-25	0.05	0.06	0.05	0.05	-28.571%	51	7,826	-80.000%
2025-03-24	0.07	0.07	0.05	0.07	+16.667%	5	7,837	-85.714%
2025-03-21	0.06	0.06	0.06	0.06	0.000%	300	7,833	-83.333%
2025-03-20	0.07	0.07	0.06	0.06	0.000%	35	7,683	-83.333%
2025-03-18	0.05	0.06	0.05	0.06	-25.000%	96	7,654	-83.333%
2025-03-17	0.06	0.08	0.06	0.08	+60.000%	102	7,747	-87.500%
2025-03-14	0.07	0.07	0.05	0.05	-16.667%	230	7,677	-80.000%
2025-03-13	0.05	0.06	0.05	0.06	0.000%	20	7,620	-83.333%
2025-03-12	0.07	0.07	0.06	0.06	-14.286%	69	7,620	-83.333%
2025-03-10	0.07	0.07	0.07	0.07	+16.667%	1	7,606	-85.714%
2025-03-07	0.06	0.06	0.06	0.06	-25.000%	120	7,606	-83.333%
2025-03-06	0.08	0.09	0.08	0.08	+14.286%	6	7,665	-87.500%
2025-03-05	0.08	0.08	0.07	0.07	-12.500%	4	7,665	-85.714%
2025-03-03	0.05	0.08	0.05	0.08	-11.111%	257	7,662	-87.500%
2025-02-28	0.09	0.09	0.09	0.09	-10.000%	20	7,708	-88.889%
2025-02-27	0.12	0.12	0.10	0.10	+11.111%	57	7,708	-90.000%
2025-02-26	0.10	0.12	0.09	0.09	-18.182%	63	7,653	-88.889%
2025-02-25	0.12	0.12	0.10	0.11	+10.000%	389	7,646	-90.909%
2025-02-24	0.12	0.12	0.10	0.10	-16.667%	403	7,813	-90.000%
2025-02-21	0.15	0.15	0.12	0.12	-14.286%	106	8,028	-91.667%
2025-02-20	0.14	0.14	0.14	0.14	0.000%	201	8,029	-92.857%
2025-02-19	0.18	0.18	0.14	0.14	-22.222%	32	8,029	-92.857%
2025-02-18	0.17	0.20	0.17	0.18	+12.500%	267	8,020	-94.444%
2025-02-14	0.18	0.19	0.15	0.16	-5.882%	1,340	7,554	-93.750%
2025-02-13	0.17	0.18	0.15	0.17	0.000%	432	7,554	-94.118%
2025-02-12	0.16	0.18	0.15	0.17	0.000%	111	7,334	-94.118%
2025-02-11	0.17	0.18	0.17	0.17	-5.556%	91	7,317	-94.118%
2025-02-10	0.20	0.20	0.18	0.18	-10.000%	68	7,248	-94.444%
2025-02-07	0.20	0.20	0.18	0.20	0.000%	42	7,210	-95.000%
2025-02-06	0.21	0.22	0.20	0.20	0.000%	26	7,192	-95.000%
2025-02-05	0.21	0.22	0.20	0.20	0.000%	227	7,187	-95.000%
2025-02-04	0.22	0.23	0.20	0.20	-9.091%	61	7,175	-95.000%
2025-02-03	0.21	0.22	0.21	0.22	-4.348%	27	7,174	-95.455%
2025-01-31	0.28	0.29	0.23	0.23	-8.000%	70	7,167	-95.652%
2025-01-30	0.25	0.25	0.25	0.25	+4.167%	44	7,160	-96.000%
2025-01-29	0.26	0.26	0.23	0.24	-4.000%	7	7,160	-95.833%
2025-01-28	0.24	0.25	0.22	0.25	+8.696%	28	7,157	-96.000%
2025-01-27	0.25	0.25	0.23	0.23	-14.815%	69	7,131	-95.652%
2025-01-24	0.31	0.31	0.27	0.27	0.000%	1,934	7,075	-96.296%
2025-01-23	0.28	0.28	0.27	0.27	-3.571%	2	7,520	-96.296%
2025-01-22	0.29	0.30	0.27	0.28	-3.448%	65	7,519	-96.429%
2025-01-21	0.34	0.34	0.29	0.29	-21.622%	94	7,548	-96.552%
2025-01-17	0.39	0.40	0.37	0.37	-2.632%	650	7,406	-97.297%
2025-01-16	0.37	0.41	0.37	0.38	-11.628%	66	7,406	-97.368%
2025-01-15	0.47	0.49	0.43	0.43	+2.381%	1,002	7,377	-97.674%
2025-01-14	0.41	0.45	0.41	0.42	-4.545%	104	7,368	-97.619%
2025-01-13	0.46	0.46	0.44	0.44	-18.519%	15	7,419	-97.727%
2025-01-10	0.36	0.54	0.36	0.54	-3.571%	218	7,415	-98.148%
2025-01-08	0.64	0.64	0.52	0.56	-26.316%	260	7,268	-98.214%
2025-01-07	0.89	0.97	0.74	0.76	-17.391%	264	7,268	-98.684%
2025-01-06	0.74	0.99	0.74	0.92	+41.538%	2,113	7,213	-98.913%
2025-01-03	0.60	0.65	0.55	0.65	+32.653%	2,552	7,957	-98.462%
2025-01-02	0.55	0.57	0.49	0.49	+6.522%	254	6,719	-97.959%
2024-12-31	0.55	0.56	0.44	0.46	-22.034%	55	6,539	-97.826%
2024-12-30	0.62	0.64	0.58	0.59	-19.178%	62	6,539	-98.305%
2024-12-27	0.87	0.92	0.66	0.73	-12.048%	870	6,500	-98.630%
2024-12-26	0.50	0.84	0.50	0.83	+66.000%	1,551	6,433	-98.795%
2024-12-24	0.45	0.51	0.44	0.50	+8.696%	292	6,705	-98.000%
2024-12-23	0.54	0.54	0.43	0.46	+2.222%	251	6,705	-97.826%
2024-12-20	0.43	0.51	0.43	0.45	+12.500%	120	6,663	-97.778%
2024-12-19	0.47	0.49	0.40	0.40	-11.111%	1,844	6,734	-97.500%
2024-12-18	0.50	0.75	0.42	0.45	-4.255%	2,390	7,962	-97.778%
2024-12-17	0.35	0.47	0.35	0.47	+38.235%	250	6,537	-97.872%
2024-12-16	0.38	0.38	0.34	0.34	+3.030%	15	6,563	-97.059%
2024-12-13	0.35	0.35	0.30	0.33	-5.714%	92	6,563	-96.970%
2024-12-12	0.34	0.35	0.34	0.35	+2.941%	21	6,524	-97.143%
2024-12-11	0.36	0.36	0.33	0.34	-5.556%	60	6,524	-97.059%
2024-12-10	0.35	0.39	0.35	0.36	-16.279%	54	6,490	-97.222%
2024-12-09	0.43	0.51	0.41	0.43	+22.857%	242	6,457	-97.674%
2024-12-06	0.34	0.35	0.34	0.35	-18.605%	62	6,362	-97.143%
2024-12-05	0.46	0.46	0.33	0.43	+48.276%	2,083	6,331	-97.674%
2024-12-04	0.31	0.31	0.29	0.29	-14.706%	31	5,746	-96.552%
2024-12-02	0.37	0.38	0.32	0.34	-5.556%	83	5,739	-97.059%
2024-11-29	0.36	0.36	0.32	0.36	+5.882%	560	5,707	-97.222%
2024-11-27	0.36	0.36	0.34	0.34	+17.241%	6	5,528	-97.059%
2024-11-26	0.35	0.38	0.29	0.29	-27.500%	49	5,528	-96.552%
2024-11-25	0.38	0.42	0.38	0.40	+11.111%	29	5,511	-97.500%
2024-11-22	0.38	0.38	0.35	0.36	+5.882%	24	5,506	-97.222%
2024-11-21	0.34	0.36	0.33	0.34	-2.857%	700	5,968	-97.059%
2024-11-20	0.31	0.36	0.31	0.35	+40.000%	47	5,968	-97.143%
2024-11-19	0.31	0.31	0.25	0.25	+4.167%	31	5,929	-96.000%
2024-11-18	0.24	0.24	0.24	0.24	-4.000%	3	5,917	-95.833%
2024-11-15	0.25	0.25	0.25	0.25	-10.714%	40	5,914	-96.000%
2024-11-14	0.26	0.28	0.26	0.28	0.000%	34	5,894	-96.429%
2024-11-13	0.28	0.29	0.28	0.28	+21.739%	51	5,868	-96.429%
2024-11-12	0.27	0.27	0.23	0.23	-8.000%	50	5,822	-95.652%
2024-11-11	0.24	0.25	0.24	0.25	+4.167%	470	5,800	-96.000%
2024-11-08	0.25	0.25	0.24	0.24	-11.111%	34	5,965	-95.833%
2024-11-07	0.26	0.29	0.24	0.27	0.000%	263	5,948	-96.296%
2024-11-06	0.25	0.28	0.25	0.27	0.000%	13	5,696	-96.296%
2024-11-05	0.27	0.27	0.27	0.27	-6.897%	60	5,692	-96.296%
2024-11-04	0.29	0.30	0.27	0.29	+7.407%	117	5,632	-96.552%
2024-11-01	0.29	0.36	0.27	0.27	-6.897%	126	5,526	-96.296%
2024-10-31	0.29	0.30	0.28	0.29	-3.333%	15	5,533	-96.552%
2024-10-30	0.35	0.36	0.30	0.30	-18.919%	24	5,521	-96.667%
2024-10-29	0.38	0.39	0.35	0.37	-2.632%	116	5,498	-97.297%
2024-10-28	0.53	0.53	0.38	0.38	-29.630%	70	5,382	-97.368%
2024-10-25	0.50	0.63	0.50	0.54	-16.923%	220	5,407	-98.148%
2024-10-24	0.58	0.85	0.58	0.65	+103.125%	241	5,308	-98.462%
2024-10-23	0.34	0.34	0.32	0.32	-3.030%	53	5,278	-96.875%
2024-10-22	0.28	0.33	0.28	0.33	+13.793%	13	5,245	-96.970%
2024-10-21	0.28	0.32	0.28	0.29	-12.121%	65	5,234	-96.552%
2024-10-18	0.34	0.34	0.32	0.33	-2.941%	326	5,181	-96.970%
2024-10-17	0.36	0.36	0.34	0.34	-12.821%	205	5,018	-97.059%
2024-10-16	0.36	0.41	0.36	0.39	+8.333%	106	4,814	-97.436%
2024-10-15	0.35	0.40	0.35	0.36	+2.857%	130	4,715	-97.222%
2024-10-10	0.37	0.37	0.34	0.35	-12.500%	398	4,665	-97.143%
2024-10-02	0.40	0.40	0.40	0.40	0.000%	40	4,279	-97.500%
2024-10-01	0.43	0.43	0.40	0.40	-11.111%	19	4,239	-97.500%
2024-09-30	0.50	0.52	0.45	0.45	-22.414%	54	4,220	-97.778%
2024-09-27	0.50	0.58	0.50	0.58	+38.095%	22	4,194	-98.276%
2024-09-25	0.45	0.45	0.42	0.42	-4.545%	12	4,204	-97.619%
2024-09-24	0.46	0.46	0.44	0.44	+2.326%	6	4,194	-97.727%
2024-09-23	0.43	0.43	0.43	0.43	-8.511%	100	4,188	-97.674%
2024-09-20	0.46	0.47	0.44	0.47	-4.082%	16	4,288	-97.872%
2024-09-19	0.50	0.50	0.49	0.49	0.000%	30	4,286	-97.959%
2024-09-18	0.54	0.54	0.47	0.49	-7.547%	4	4,306	-97.959%
2024-09-17	0.54	0.54	0.53	0.53	-1.852%	20	4,306	-98.113%
2024-09-13	0.53	0.54	0.50	0.54	+5.882%	28	4,296	-98.148%
2024-09-12	0.54	0.54	0.48	0.51	-3.774%	88	4,301	-98.039%
2024-09-11	0.46	0.53	0.46	0.53	+26.190%	34	4,321	-98.113%
2024-09-10	0.38	0.42	0.38	0.42	-6.667%	23	4,322	-97.619%
2024-09-09	0.45	0.45	0.45	0.45	+4.651%	5	4,302	-97.778%
2024-09-06	0.39	0.52	0.39	0.43	-2.273%	242	4,302	-97.674%
2024-09-05	0.44	0.44	0.44	0.44	-2.222%	10	4,372	-97.727%
2024-09-04	0.45	0.45	0.45	0.45	0.000%	10	4,372	-97.778%
2024-09-03	0.48	0.51	0.45	0.45	-11.765%	29	4,362	-97.778%
2024-08-30	0.55	0.55	0.50	0.51	-8.929%	48	4,313	-98.039%
2024-08-29	0.50	0.56	0.48	0.56	+12.000%	70	4,313	-98.214%
2024-08-28	0.57	0.57	0.49	0.50	-12.281%	62	4,304	-98.000%
2024-08-27	0.57	0.57	0.57	0.57	-3.390%	1	4,290	-98.246%
2024-08-26	0.67	0.67	0.58	0.59	-6.349%	6	4,290	-98.305%
2024-08-23	0.55	0.64	0.55	0.63	+8.621%	48	4,286	-98.413%
2024-08-22	0.63	0.63	0.58	0.58	-9.375%	26	4,308	-98.276%
2024-08-21	0.59	0.67	0.59	0.64	+18.519%	31	4,287	-98.438%
2024-08-20	0.54	0.54	0.54	0.54	-10.000%	1	4,281	-98.148%
2024-08-19	0.60	0.60	0.60	0.60	+9.091%	80	4,280	-98.333%
2024-08-16	0.66	0.66	0.55	0.55	-8.333%	146	4,200	-98.182%
2024-08-15	0.65	0.65	0.60	0.60	+1.695%	116	4,181	-98.333%
2024-08-13	0.60	0.60	0.59	0.59	+11.321%	3	4,155	-98.305%
2024-08-12	0.60	0.60	0.53	0.53	-13.115%	17	4,155	-98.113%
2024-08-09	0.60	0.61	0.59	0.61	-6.154%	32	4,141	-98.361%
2024-08-08	0.79	0.79	0.65	0.65	+8.333%	15	4,127	-98.462%
2024-08-07	0.75	0.75	0.60	0.60	-11.765%	23	4,112	-98.333%
2024-08-06	0.75	0.75	0.68	0.68	-15.000%	23	4,099	-98.529%
2024-08-05	0.80	0.80	0.80	0.80	+8.108%	1	4,076	-98.750%
2024-08-02	0.72	0.74	0.68	0.74	+4.225%	56	4,076	-98.649%
2024-08-01	0.84	0.85	0.71	0.71	-17.442%	415	4,053	-98.592%
2024-07-31	0.95	1.16	0.86	0.86	-5.495%	68	3,638	-98.837%
2024-07-30	0.91	0.91	0.91	0.91	-4.211%	10	3,582	-98.901%
2024-07-29	1.12	1.12	0.95	0.95	-20.168%	708	3,582	-98.947%
2024-07-26	1.13	1.21	1.13	1.19	+3.478%	573	2,903	-99.160%
2024-07-25	1.10	1.15	0.95	1.15	-22.297%	820	2,365	-99.130%
2024-07-24	1.80	1.80	1.45	1.48	-19.126%	175	3,125	-99.324%
2024-07-23	1.75	1.88	1.75	1.83	+8.929%	251	3,052	-99.454%
2024-07-22	1.78	1.82	1.42	1.68	-9.677%	177	2,847	-99.405%
2024-07-19	1.90	2.00	1.80	1.86	-5.102%	343	3,005	-99.462%
2024-07-18	2.54	2.54	1.96	1.96	-18.333%	229	3,039	-99.490%
2024-07-17	2.30	2.73	2.30	2.40	0.000%	320	2,991	-99.583%
2024-07-16	2.30	2.56	2.20	2.40	+14.286%	365	2,894	-99.583%
2024-07-15	1.96	2.21	1.85	2.10	-14.286%	1,160	2,872	-99.524%
2024-07-12	1.29	2.54	1.29	2.45	+104.167%	804	2,703	-99.592%
2024-07-11	1.05	1.29	1.00	1.20	+106.897%	1,534	2,415	-99.167%
2024-07-10	0.55	0.59	0.55	0.58	+5.455%	62	999	-98.276%
2024-07-09	0.70	0.70	0.48	0.55	+10.000%	115	937	-98.182%
2024-07-08	0.50	0.50	0.50	0.50	+6.383%	2	834	-98.000%
2024-07-05	0.47	0.47	0.47	0.47	-4.082%	2	834	-97.872%
2024-07-03	0.48	0.49	0.48	0.49	+16.667%	35	798	-97.959%
2024-07-02	0.46	0.46	0.42	0.42	-14.286%	31	798	-97.619%
2024-07-01	0.39	0.52	0.39	0.49	+6.522%	10	805	-97.959%
2024-06-28	0.46	0.47	0.46	0.46	-2.128%	24	805	-97.826%
2024-06-27	0.45	0.47	0.41	0.47	+9.302%	35	794	-97.872%
2024-06-26	0.50	0.50	0.43	0.43	+7.500%	28	781	-97.674%
2024-06-25	0.48	0.49	0.40	0.40	-11.111%	112	753	-97.500%
2024-06-24	0.50	0.50	0.45	0.45	+2.273%	58	652	-97.778%
2024-06-21	0.52	0.52	0.43	0.44	-6.383%	242	640	-97.727%
2024-06-20	0.53	0.55	0.44	0.47	-11.321%	184	608	-97.872%
2024-06-18	0.53	0.54	0.51	0.53	+3.922%	170	404	-98.113%
2024-06-14	0.56	0.56	0.50	0.51	-26.087%	33	404	-98.039%
2024-06-13	0.69	0.69	0.69	0.69	-11.538%	10	387	-98.551%
2024-06-12	0.89	0.89	0.78	0.78	+14.706%	121	377	-98.718%
2024-06-11	0.68	0.68	0.68	0.68	-2.857%	1	307	-98.529%
2024-06-10	0.69	0.70	0.69	0.70	+2.941%	42	306	-98.571%
2024-06-07	0.70	0.73	0.68	0.68	-15.000%	40	284	-98.529%
2024-06-06	0.80	0.80	0.80	0.80	+6.667%	1	265	-98.750%
2024-06-05	0.80	0.80	0.75	0.75	-6.250%	60	265	-98.667%
2024-06-04	0.80	0.80	0.80	0.80	-4.762%	1	215	-98.750%
2024-06-03	0.84	0.84	0.84	0.84	+2.439%	1	214	-98.810%
2024-05-31	0.90	0.90	0.82	0.82	-13.684%	16	213	-98.780%
2024-05-30	0.95	0.95	0.95	0.95	+15.854%	11	205	-98.947%
2024-05-29	0.82	0.82	0.82	0.82	-8.889%	1	194	-98.780%
2024-05-24	0.85	0.96	0.85	0.90	+15.385%	38	184	-98.889%
2024-05-23	0.85	0.85	0.78	0.78	-2.500%	51	134	-98.718%
2024-05-21	0.80	0.80	0.80	0.80	0.000%	1	134	-98.750%
2024-05-20	0.83	0.83	0.80	0.80	-33.333%	21	134	-98.750%
2024-05-14	1.20	1.20	1.20	1.20	+27.660%	50	113	-99.167%
2024-05-13	0.90	1.08	0.90	0.94	+11.905%	53	63	-98.936%
2024-05-10	0.84	0.84	0.84	0.84	+7.692%	20	14	-98.810%
2024-05-09	0.78	0.78	0.78	0.78	0.000%	4	4	-98.718%

.dark-mode .yxKFdg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxKFdg{ color: #333333; background-color: white; border: 2px solid #333333; }QS20250620C10QS Jun 20 2025 10.00 Call (QS250620C00010000)option OPRA

QS20250620C10
QS Jun 20 2025 10.00 Call (QS250620C00010000)
option OPRA