Dark

QS20250620C4
QS Jun 20 2025 4.00 Call (QS250620C00004000)
option OPRA

EOD

May 22, 2025

0.3000+11.111%(+0.0300)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.26	0.32	0.26	0.30	+11.111%	263	3,981	0.000%
2025-05-21	0.29	0.34	0.26	0.27	-10.000%	164	3,952	+11.111%
2025-05-20	0.32	0.38	0.27	0.30	-3.226%	501	3,930	0.000%
2025-05-19	0.62	0.62	0.28	0.31	-63.953%	940	4,108	-3.226%
2025-05-16	0.46	0.93	0.46	0.86	+86.957%	3,260	3,403	-65.116%
2025-05-15	0.42	0.46	0.40	0.46	-13.208%	226	3,162	-34.783%
2025-05-14	0.57	0.57	0.50	0.53	+3.922%	260	2,974	-43.396%
2025-05-13	0.50	0.55	0.49	0.51	+8.511%	504	3,067	-41.176%
2025-05-12	0.49	0.49	0.41	0.47	+27.027%	354	3,069	-36.170%
2025-05-09	0.35	0.40	0.35	0.37	+12.121%	210	3,185	-18.919%
2025-05-08	0.29	0.33	0.29	0.33	+22.222%	37	3,172	-9.091%
2025-05-07	0.30	0.31	0.27	0.27	-10.000%	25	3,175	+11.111%
2025-05-06	0.28	0.30	0.26	0.30	+3.448%	90	3,150	0.000%
2025-05-05	0.29	0.32	0.28	0.29	-19.444%	46	3,106	+3.448%
2025-05-02	0.36	0.44	0.36	0.36	+12.500%	466	3,089	-16.667%
2025-05-01	0.37	0.37	0.32	0.32	-3.030%	242	3,053	-6.250%
2025-04-30	0.30	0.36	0.20	0.33	-5.714%	239	3,141	-9.091%
2025-04-29	0.37	0.37	0.35	0.35	-10.256%	38	2,910	-14.286%
2025-04-28	0.41	0.41	0.35	0.39	+2.632%	243	2,899	-23.077%
2025-04-25	0.35	0.40	0.34	0.38	-5.000%	974	2,900	-21.053%
2025-04-24	0.46	0.46	0.33	0.40	-14.894%	811	2,454	-25.000%
2025-04-23	0.60	0.60	0.43	0.47	+9.302%	227	2,279	-36.170%
2025-04-22	0.44	0.44	0.40	0.43	+16.216%	187	2,163	-30.233%
2025-04-21	0.40	0.40	0.32	0.37	+2.778%	62	2,102	-18.919%
2025-04-17	0.34	0.37	0.33	0.36	-2.703%	382	1,715	-16.667%
2025-04-16	0.36	0.37	0.36	0.37	-2.632%	52	1,715	-18.919%
2025-04-15	0.42	0.42	0.38	0.38	-11.628%	110	1,663	-21.053%
2025-04-14	0.50	0.50	0.40	0.43	+13.158%	80	1,554	-30.233%
2025-04-11	0.48	0.48	0.38	0.38	-9.524%	126	1,534	-21.053%
2025-04-10	0.34	0.42	0.33	0.42	-22.222%	82	1,472	-28.571%
2025-04-09	0.40	0.56	0.40	0.54	+68.750%	86	1,456	-44.444%
2025-04-08	0.35	0.35	0.32	0.32	-23.810%	6	1,399	-6.250%
2025-04-07	0.35	0.50	0.35	0.42	-4.545%	19	1,398	-28.571%
2025-04-04	0.45	0.48	0.41	0.44	-24.138%	120	1,381	-31.818%
2025-04-03	0.50	0.58	0.50	0.58	+1.754%	66	1,345	-48.276%
2025-04-02	0.39	0.57	0.39	0.57	-5.000%	11	1,300	-47.368%
2025-03-31	0.63	0.63	0.60	0.60	-16.667%	13	1,302	-50.000%
2025-03-28	0.82	0.82	0.70	0.72	-21.739%	78	1,295	-58.333%
2025-03-27	0.85	0.92	0.85	0.92	+8.235%	21	1,267	-67.391%
2025-03-26	0.85	0.85	0.85	0.85	-15.000%	1	1,246	-64.706%
2025-03-25	1.00	1.00	1.00	1.00	+6.383%	5	1,245	-70.000%
2025-03-24	0.99	0.99	0.94	0.94	+9.302%	13	1,240	-68.085%
2025-03-20	0.88	0.88	0.86	0.86	+4.878%	20	1,238	-65.116%
2025-03-19	0.82	0.82	0.82	0.82	-4.651%	1	1,238	-63.415%
2025-03-18	0.86	0.86	0.86	0.86	+1.176%	1	1,238	-65.116%
2025-03-17	0.85	0.85	0.85	0.85	+3.659%	1	1,237	-64.706%
2025-03-14	0.76	0.82	0.76	0.82	+3.797%	10	1,237	-63.415%
2025-03-12	0.80	0.80	0.75	0.79	+6.757%	3	1,236	-62.025%
2025-03-11	0.74	0.74	0.74	0.74	-12.941%	1	1,237	-59.459%
2025-03-10	0.94	0.94	0.85	0.85	+2.410%	101	1,236	-64.706%
2025-03-07	0.83	0.83	0.83	0.83	-2.353%	68	1,235	-63.855%
2025-03-06	0.91	0.91	0.85	0.85	0.000%	31	1,235	-64.706%
2025-03-05	0.85	0.85	0.85	0.85	+14.865%	10	1,224	-64.706%
2025-03-04	0.66	0.82	0.66	0.74	-17.778%	341	1,224	-59.459%
2025-03-03	1.07	1.07	0.90	0.90	-13.462%	4	889	-66.667%
2025-02-28	1.12	1.12	1.04	1.04	-13.333%	36	888	-71.154%
2025-02-27	1.25	1.25	1.20	1.20	-4.000%	29	841	-75.000%
2025-02-26	1.46	1.46	1.25	1.25	0.000%	13	841	-76.000%
2025-02-25	1.34	1.34	1.25	1.25	-6.716%	16	813	-76.000%
2025-02-24	1.35	1.35	1.34	1.34	-4.286%	20	813	-77.612%
2025-02-21	1.52	1.52	1.40	1.40	-9.091%	406	793	-78.571%
2025-02-20	1.37	1.54	1.37	1.54	-1.282%	2	884	-80.519%
2025-02-19	1.56	1.56	1.56	1.56	-10.345%	1	884	-80.769%
2025-02-18	1.75	1.83	1.74	1.74	+4.819%	11	885	-82.759%
2025-02-14	1.60	1.66	1.60	1.66	+23.881%	4	893	-81.928%
2025-02-13	1.43	1.52	1.34	1.34	-0.741%	21	900	-77.612%
2025-02-12	1.22	1.35	1.22	1.35	+3.846%	65	900	-77.778%
2025-02-11	1.30	1.30	1.30	1.30	-8.451%	1	835	-76.923%
2025-02-10	1.40	1.43	1.40	1.42	+7.576%	25	834	-78.873%
2025-02-07	1.45	1.45	1.32	1.32	-4.348%	178	809	-77.273%
2025-02-06	1.52	1.52	1.38	1.38	-5.479%	22	756	-78.261%
2025-02-05	1.45	1.47	1.45	1.46	-1.351%	33	738	-79.452%
2025-02-03	1.47	1.48	1.43	1.48	-23.316%	155	727	-79.730%
2025-01-31	1.57	1.93	1.57	1.93	+26.144%	252	669	-84.456%
2025-01-28	1.42	1.53	1.42	1.53	+5.517%	71	615	-80.392%
2025-01-27	1.52	1.52	1.45	1.45	-11.043%	33	545	-79.310%
2025-01-24	1.69	1.70	1.63	1.63	+7.947%	120	532	-81.595%
2025-01-23	1.54	1.54	1.51	1.51	-13.218%	16	504	-80.132%
2025-01-21	1.75	1.75	1.74	1.74	-5.946%	7	495	-82.759%
2025-01-16	1.97	1.97	1.85	1.85	-5.128%	13	495	-83.784%
2025-01-15	2.10	2.10	1.95	1.95	+0.515%	3	495	-84.615%
2025-01-13	1.94	1.94	1.94	1.94	-2.020%	2	492	-84.536%
2025-01-10	1.98	1.98	1.98	1.98	-10.811%	8	492	-84.848%
2025-01-08	2.25	2.25	2.22	2.22	-17.164%	5	491	-86.486%
2025-01-07	2.68	2.68	2.68	2.68	-13.548%	5	491	-88.806%
2025-01-06	3.10	3.10	3.10	3.10	+24.000%	4	491	-90.323%
2025-01-03	2.30	2.50	2.30	2.50	+19.048%	72	491	-88.000%
2025-01-02	2.10	2.10	2.10	2.10	+17.978%	1	496	-85.714%
2024-12-31	1.78	1.78	1.78	1.78	-10.101%	1	495	-83.146%
2024-12-30	2.32	2.32	1.98	1.98	-20.161%	5	495	-84.848%
2024-12-27	2.60	2.65	2.44	2.48	-6.415%	254	492	-87.903%
2024-12-26	2.44	2.65	2.38	2.65	+55.882%	65	466	-88.679%
2024-12-23	1.70	1.70	1.70	1.70	-6.593%	5	439	-82.353%
2024-12-20	1.63	1.82	1.63	1.82	+22.148%	11	434	-83.516%
2024-12-19	1.55	1.55	1.49	1.49	-37.657%	3	423	-79.866%
2024-12-18	1.87	2.40	1.87	2.39	+30.601%	40	423	-87.448%
2024-12-17	1.91	1.91	1.83	1.83	+14.375%	22	400	-83.607%
2024-12-16	1.44	1.60	1.44	1.60	0.000%	16	396	-81.250%
2024-12-13	1.55	1.60	1.44	1.60	-0.621%	26	396	-81.250%
2024-12-11	1.55	1.61	1.55	1.61	-1.227%	48	391	-81.366%
2024-12-10	1.89	1.89	1.63	1.63	-18.500%	17	343	-81.595%
2024-12-09	1.89	2.21	1.89	2.00	+28.205%	164	333	-85.000%
2024-12-06	1.65	1.67	1.56	1.56	-5.455%	128	449	-80.769%
2024-12-05	1.65	1.65	1.65	1.65	-10.326%	3	393	-81.818%
2024-12-02	1.84	1.84	1.84	1.84	-0.541%	1	390	-83.696%
2024-11-29	1.83	1.85	1.83	1.85	+8.824%	44	389	-83.784%
2024-11-27	1.70	1.70	1.70	1.70	-10.526%	2	409	-82.353%
2024-11-25	1.90	1.90	1.90	1.90	+21.019%	11	409	-84.211%
2024-11-19	1.59	1.62	1.57	1.57	+10.563%	12	419	-80.892%
2024-11-18	1.45	1.45	1.42	1.42	-1.389%	11	407	-78.873%
2024-11-15	1.44	1.44	1.44	1.44	-11.111%	40	397	-79.167%
2024-11-13	1.60	1.62	1.60	1.62	+3.846%	4	377	-81.481%
2024-11-12	1.59	1.59	1.56	1.56	+0.645%	42	380	-80.769%
2024-11-08	1.53	1.55	1.53	1.55	-6.061%	24	355	-80.645%
2024-11-07	1.65	1.65	1.65	1.65	-0.602%	5	349	-81.818%
2024-11-06	1.69	1.69	1.62	1.66	-6.742%	45	347	-81.928%
2024-10-31	1.78	1.78	1.78	1.78	-11.000%	8	310	-83.146%
2024-10-30	2.00	2.00	2.00	2.00	-0.498%	5	307	-85.000%
2024-10-29	2.01	2.01	2.01	2.01	-22.692%	1	307	-85.075%
2024-10-25	2.60	2.60	2.60	2.60	-13.333%	160	307	-88.462%
2024-10-24	2.90	3.10	2.69	3.00	+70.455%	201	307	-90.000%
2024-10-23	1.77	1.77	1.76	1.76	-2.222%	4	446	-82.955%
2024-10-21	1.85	1.85	1.80	1.80	-4.762%	25	445	-83.333%
2024-10-18	1.90	1.90	1.89	1.89	-2.577%	24	432	-84.127%
2024-10-17	1.94	1.94	1.94	1.94	-4.433%	6	430	-84.536%
2024-10-10	2.02	2.04	2.02	2.03	-5.581%	180	424	-85.222%
2024-09-26	2.15	2.15	2.15	2.15	-8.511%	4	267	-86.047%
2024-09-23	2.80	2.80	2.31	2.35	+2.174%	11	271	-87.234%
2024-09-20	2.30	2.30	2.30	2.30	-8.000%	8	277	-86.957%
2024-09-19	2.43	2.50	2.43	2.50	-1.575%	7	274	-88.000%
2024-09-16	2.54	2.54	2.54	2.54	+1.195%	1	279	-88.189%
2024-09-13	2.51	2.51	2.51	2.51	+7.265%	4	279	-88.048%
2024-09-12	2.34	2.34	2.34	2.34	+11.429%	1	280	-87.179%
2024-09-09	2.08	2.10	2.08	2.10	+3.960%	140	279	-85.714%
2024-09-06	2.02	2.02	2.02	2.02	-10.619%	280	352	-85.149%
2024-09-04	2.26	2.26	2.26	2.26	-5.833%	1	218	-86.726%
2024-08-29	2.37	2.40	2.37	2.40	+2.564%	2	217	-87.500%
2024-08-28	2.34	2.34	2.33	2.34	-11.698%	100	216	-87.179%
2024-08-21	2.65	2.65	2.65	2.65	+6.000%	11	118	-88.679%
2024-08-16	2.50	2.50	2.50	2.50	-1.961%	4	129	-88.000%
2024-08-15	2.54	2.55	2.54	2.55	-12.069%	11	129	-88.235%
2024-08-05	2.87	2.90	2.87	2.90	-12.387%	6	127	-89.655%
2024-07-31	3.25	3.31	3.25	3.31	+5.079%	3	121	-90.937%
2024-07-30	3.15	3.15	3.15	3.15	-14.865%	4	118	-90.476%
2024-07-26	3.70	3.70	3.70	3.70	+5.714%	14	115	-91.892%
2024-07-25	3.50	3.50	3.50	3.50	-12.500%	3	108	-91.429%
2024-07-24	4.00	4.00	4.00	4.00	-27.928%	1	108	-92.500%
2024-07-16	5.60	5.60	5.35	5.55	+50.000%	7	109	-94.595%
2024-07-11	3.65	3.70	3.65	3.70	+89.744%	5	106	-91.892%
2024-07-03	1.95	1.95	1.95	1.95	+14.035%	1	106	-84.615%
2024-07-02	1.71	1.71	1.71	1.71	-1.724%	1	106	-82.456%
2024-06-28	1.74	1.74	1.74	1.74	-2.793%	1	106	-82.759%
2024-06-27	1.79	1.79	1.79	1.79	-3.243%	1	106	-83.240%
2024-06-26	1.90	1.90	1.85	1.85	+6.322%	3	106	-83.784%
2024-06-21	1.74	1.74	1.74	1.74	-10.769%	12	103	-82.759%
2024-06-18	1.95	1.95	1.95	1.95	0.000%	7	104	-84.615%
2024-06-14	1.95	1.95	1.95	1.95	-19.421%	150	104	-84.615%
2024-06-07	2.42	2.42	2.42	2.42	-5.098%	8	29	-87.603%
2024-06-04	2.55	2.55	2.55	2.55	-7.273%	3	25	-88.235%
2024-05-28	2.75	2.75	2.75	2.75	-1.434%	10	22	-89.091%
2024-05-24	2.79	2.79	2.79	2.79	+2.952%	8	8	-89.247%
2024-05-21	2.71	2.71	2.71	2.71	-4.240%	2	8	-88.930%
2024-05-20	2.83	2.83	2.83	2.83	-1.736%	1	6	-89.399%
2024-05-15	2.88	2.88	2.88	2.88	+23.077%	5	5	-89.583%
2024-05-10	2.34	2.34	2.34	2.34	0.000%	2	1	-87.179%

.dark-mode .g41lMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g41lMg{ color: #333333; background-color: white; border: 2px solid #333333; }QS20250620C4QS Jun 20 2025 4.00 Call (QS250620C00004000)option OPRA

QS20250620C4
QS Jun 20 2025 4.00 Call (QS250620C00004000)
option OPRA