Dark

QS20250620C5
QS Jun 20 2025 5.00 Call (QS250620C00005000)
option OPRA

EOD

May 22, 2025

0.0800+14.286%(+0.0100)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.07	0.10	0.07	0.08	+14.286%	424	11,610	0.000%
2025-05-21	0.08	0.08	0.07	0.07	-12.500%	494	11,243	+14.286%
2025-05-20	0.09	0.10	0.08	0.08	-20.000%	254	11,024	0.000%
2025-05-19	0.27	0.27	0.08	0.10	-68.750%	3,179	11,006	-20.000%
2025-05-16	0.12	0.35	0.07	0.32	+190.909%	11,626	11,323	-75.000%
2025-05-15	0.13	0.13	0.09	0.11	-15.385%	306	9,965	-27.273%
2025-05-14	0.15	0.15	0.13	0.13	0.000%	418	9,865	-38.462%
2025-05-13	0.13	0.14	0.10	0.13	0.000%	642	9,910	-38.462%
2025-05-12	0.12	0.14	0.10	0.13	+30.000%	1,243	9,892	-38.462%
2025-05-09	0.11	0.11	0.09	0.10	+11.111%	274	9,896	-20.000%
2025-05-08	0.08	0.09	0.08	0.09	+12.500%	74	9,890	-11.111%
2025-05-07	0.08	0.10	0.07	0.08	0.000%	125	9,883	0.000%
2025-05-06	0.07	0.08	0.05	0.08	+14.286%	44	9,861	0.000%
2025-05-05	0.08	0.09	0.07	0.07	-36.364%	1,966	9,850	+14.286%
2025-05-02	0.17	0.17	0.07	0.11	0.000%	586	9,281	-27.273%
2025-05-01	0.12	0.12	0.10	0.11	-8.333%	93	9,227	-27.273%
2025-04-30	0.12	0.12	0.11	0.12	0.000%	44	9,159	-33.333%
2025-04-29	0.12	0.12	0.11	0.12	0.000%	76	9,130	-33.333%
2025-04-28	0.13	0.15	0.11	0.12	0.000%	32	9,103	-33.333%
2025-04-25	0.11	0.13	0.11	0.12	-14.286%	432	9,110	-33.333%
2025-04-24	0.18	0.18	0.11	0.14	-26.316%	492	9,046	-42.857%
2025-04-23	0.20	0.26	0.15	0.19	+11.765%	520	8,932	-57.895%
2025-04-22	0.19	0.19	0.15	0.17	+6.250%	57	8,613	-52.941%
2025-04-21	0.14	0.16	0.10	0.16	+6.667%	71	8,604	-50.000%
2025-04-17	0.14	0.15	0.12	0.15	-6.250%	313	8,507	-46.667%
2025-04-16	0.15	0.19	0.14	0.16	0.000%	112	8,507	-50.000%
2025-04-15	0.18	0.18	0.16	0.16	-5.882%	45	8,443	-50.000%
2025-04-14	0.15	0.19	0.15	0.17	+6.250%	19	8,454	-52.941%
2025-04-11	0.22	0.22	0.15	0.16	-20.000%	132	8,449	-50.000%
2025-04-10	0.17	0.20	0.15	0.20	-23.077%	21	8,413	-60.000%
2025-04-09	0.16	0.27	0.15	0.26	+188.889%	489	8,413	-69.231%
2025-04-08	0.20	0.20	0.09	0.09	-50.000%	226	8,216	-11.111%
2025-04-07	0.18	0.25	0.17	0.18	+12.500%	70	8,067	-55.556%
2025-04-04	0.22	0.22	0.16	0.16	-40.741%	362	8,019	-50.000%
2025-04-03	0.21	0.27	0.21	0.27	+3.846%	258	7,941	-70.370%
2025-04-02	0.25	0.30	0.24	0.26	0.000%	291	8,083	-69.231%
2025-04-01	0.27	0.30	0.26	0.26	-7.143%	28	7,864	-69.231%
2025-03-31	0.29	0.29	0.23	0.28	-17.647%	109	7,839	-71.429%
2025-03-28	0.36	0.37	0.32	0.34	-19.048%	52	7,812	-76.471%
2025-03-27	0.42	0.49	0.41	0.42	-4.545%	35	7,790	-80.952%
2025-03-26	0.44	0.46	0.39	0.44	-6.383%	31	7,804	-81.818%
2025-03-25	0.51	0.51	0.46	0.47	-2.083%	38	7,831	-82.979%
2025-03-24	0.51	0.52	0.47	0.48	+9.091%	125	7,798	-83.333%
2025-03-21	0.42	0.46	0.42	0.44	+7.317%	294	7,788	-81.818%
2025-03-20	0.40	0.41	0.40	0.41	-6.818%	2	7,796	-80.488%
2025-03-19	0.45	0.48	0.44	0.44	-2.222%	879	7,798	-81.818%
2025-03-18	0.44	0.45	0.44	0.45	-10.000%	13	7,794	-82.222%
2025-03-17	0.47	0.51	0.45	0.50	+16.279%	1,159	7,799	-84.000%
2025-03-14	0.42	0.44	0.38	0.43	+10.256%	72	7,451	-81.395%
2025-03-13	0.46	0.51	0.39	0.39	-17.021%	733	7,124	-79.487%
2025-03-12	0.48	0.48	0.41	0.47	-2.083%	105	7,124	-82.979%
2025-03-11	0.47	0.48	0.41	0.48	+2.128%	111	7,083	-83.333%
2025-03-10	0.54	0.59	0.44	0.47	-7.843%	109	7,033	-82.979%
2025-03-07	0.48	0.52	0.48	0.51	+2.000%	252	7,016	-84.314%
2025-03-06	0.51	0.54	0.48	0.50	-1.961%	69	7,066	-84.000%
2025-03-05	0.50	0.51	0.45	0.51	-1.923%	81	7,066	-84.314%
2025-03-04	0.38	0.54	0.01	0.52	+20.930%	579	7,026	-84.615%
2025-03-03	0.61	0.62	0.42	0.43	-29.508%	1,048	6,716	-81.395%
2025-02-28	0.61	0.65	0.57	0.61	-7.576%	486	5,844	-86.885%
2025-02-27	0.70	0.79	0.65	0.66	-8.333%	58	5,671	-87.879%
2025-02-26	0.82	0.85	0.72	0.72	-10.000%	24	5,649	-88.889%
2025-02-25	0.78	0.80	0.72	0.80	+1.266%	162	5,547	-90.000%
2025-02-24	0.86	0.86	0.77	0.79	-8.140%	131	5,547	-89.873%
2025-02-21	0.99	0.99	0.86	0.86	-13.131%	776	5,461	-90.698%
2025-02-20	0.86	0.99	0.85	0.99	-1.000%	306	5,382	-91.919%
2025-02-19	1.07	1.07	1.00	1.00	-9.910%	20	5,372	-92.000%
2025-02-18	1.02	1.20	1.02	1.11	+13.265%	218	5,365	-92.793%
2025-02-14	1.00	1.12	0.97	0.98	+8.889%	78	5,347	-91.837%
2025-02-13	0.84	1.03	0.84	0.90	+5.882%	1,030	5,347	-91.111%
2025-02-12	0.75	0.87	0.74	0.85	+11.842%	251	5,857	-90.588%
2025-02-11	0.89	0.91	0.76	0.76	-14.607%	482	5,789	-89.474%
2025-02-10	0.92	0.93	0.89	0.89	+4.706%	428	5,713	-91.011%
2025-02-07	0.88	0.93	0.85	0.85	-13.265%	642	5,445	-90.588%
2025-02-06	0.93	0.99	0.93	0.98	+3.158%	252	5,563	-91.837%
2025-02-05	0.94	0.97	0.94	0.95	-3.061%	172	5,337	-91.579%
2025-02-04	1.00	1.02	0.93	0.98	+1.031%	427	5,357	-91.837%
2025-02-03	0.93	0.97	0.92	0.97	-10.185%	148	5,439	-91.753%
2025-01-31	1.20	1.30	1.08	1.08	-0.917%	668	5,358	-92.593%
2025-01-30	1.07	1.13	1.07	1.09	+10.101%	19	5,276	-92.661%
2025-01-29	1.07	1.08	0.99	0.99	-5.714%	31	5,276	-91.919%
2025-01-28	1.00	1.05	0.92	1.05	+3.960%	109	5,255	-92.381%
2025-01-27	1.02	1.07	0.94	1.01	-7.339%	414	5,191	-92.079%
2025-01-24	1.18	1.21	1.09	1.09	-2.679%	400	4,908	-92.661%
2025-01-23	1.12	1.12	1.01	1.12	+4.673%	460	4,832	-92.857%
2025-01-22	1.10	1.32	1.05	1.07	-6.957%	84	4,611	-92.523%
2025-01-21	1.12	1.22	1.11	1.15	-12.879%	24	4,552	-93.043%
2025-01-17	1.36	1.36	1.32	1.32	-5.714%	40	4,536	-93.939%
2025-01-16	1.37	1.40	1.37	1.40	+5.263%	11	4,536	-94.286%
2025-01-15	1.50	1.50	1.30	1.33	+2.308%	24	4,537	-93.985%
2025-01-14	1.67	1.67	1.30	1.30	-6.475%	234	4,515	-93.846%
2025-01-13	1.47	1.47	1.25	1.39	-10.323%	11	4,671	-94.245%
2025-01-10	1.46	1.55	1.46	1.55	-7.186%	92	4,668	-94.839%
2025-01-08	2.34	2.34	1.55	1.67	-23.041%	371	4,398	-95.210%
2025-01-07	2.55	2.60	2.15	2.17	-7.660%	42	4,398	-96.313%
2025-01-06	2.16	2.54	2.16	2.35	+30.556%	344	4,398	-96.596%
2025-01-03	1.84	1.84	1.61	1.80	+24.138%	52	4,384	-95.556%
2025-01-02	1.53	1.53	1.45	1.45	+11.538%	3	4,384	-94.483%
2024-12-31	1.50	1.50	1.30	1.30	-16.129%	58	4,407	-93.846%
2024-12-30	1.86	1.86	1.54	1.55	-17.553%	97	4,407	-94.839%
2024-12-27	2.06	2.24	1.80	1.88	-4.569%	486	4,381	-95.745%
2024-12-26	1.47	2.08	1.47	1.97	+36.806%	89	4,444	-95.939%
2024-12-24	1.35	1.45	1.10	1.44	+11.628%	660	4,678	-94.444%
2024-12-23	1.26	1.32	1.16	1.29	+5.738%	725	4,678	-93.798%
2024-12-20	1.10	1.34	1.10	1.22	+10.909%	241	4,300	-93.443%
2024-12-19	1.36	1.36	1.10	1.10	-17.293%	1,131	4,224	-92.727%
2024-12-18	1.38	1.94	1.25	1.33	-0.746%	556	4,150	-93.985%
2024-12-17	1.16	1.43	1.15	1.34	+7.200%	474	4,477	-94.030%
2024-12-16	1.02	1.25	1.02	1.25	+19.048%	37	4,136	-93.600%
2024-12-13	1.10	1.10	1.05	1.05	-4.545%	70	4,101	-92.381%
2024-12-12	1.10	1.14	1.05	1.10	-5.172%	776	4,067	-92.727%
2024-12-11	1.10	1.19	1.07	1.16	-4.918%	795	4,632	-93.103%
2024-12-10	1.30	1.30	1.22	1.22	-2.400%	18	3,855	-93.443%
2024-12-09	1.40	1.54	1.25	1.25	+9.649%	15	3,837	-93.600%
2024-12-06	1.36	1.36	1.14	1.14	-0.870%	112	3,826	-92.982%
2024-12-05	1.52	1.52	1.15	1.15	+8.491%	315	3,770	-93.043%
2024-12-04	1.10	1.10	1.06	1.06	-4.505%	26	3,597	-92.453%
2024-12-03	1.10	1.12	1.10	1.11	-6.723%	147	3,576	-92.793%
2024-12-02	1.30	1.30	1.19	1.19	-11.194%	13	3,572	-93.277%
2024-11-29	1.28	1.34	1.28	1.34	+5.512%	104	3,561	-94.030%
2024-11-27	1.30	1.30	1.21	1.27	-0.781%	94	3,509	-93.701%
2024-11-26	1.25	1.28	1.20	1.28	-8.571%	85	3,509	-93.750%
2024-11-25	1.48	1.50	1.40	1.40	+7.692%	17	3,482	-94.286%
2024-11-22	1.20	1.30	1.20	1.30	+11.111%	402	3,478	-93.846%
2024-11-21	1.20	1.20	1.16	1.17	+1.739%	210	3,560	-93.162%
2024-11-20	1.17	1.28	1.13	1.15	+1.770%	907	3,560	-93.043%
2024-11-19	1.05	1.15	1.05	1.13	+21.505%	42	4,172	-92.920%
2024-11-18	0.96	0.98	0.93	0.93	-4.124%	508	4,210	-91.398%
2024-11-15	1.02	1.05	0.95	0.97	-8.491%	1,504	4,154	-91.753%
2024-11-14	1.05	1.10	1.05	1.06	0.000%	183	4,440	-92.453%
2024-11-13	1.20	1.25	1.06	1.06	+0.952%	328	4,334	-92.453%
2024-11-12	1.08	1.09	1.01	1.05	-4.545%	519	4,156	-92.381%
2024-11-11	1.09	1.13	1.06	1.10	0.000%	1,396	4,133	-92.727%
2024-11-08	1.08	1.13	1.04	1.10	-1.786%	44	2,739	-92.727%
2024-11-07	1.10	1.15	1.10	1.12	-1.754%	459	2,719	-92.857%
2024-11-06	1.16	1.16	1.14	1.14	-11.628%	14	2,302	-92.982%
2024-11-05	1.24	1.34	1.24	1.29	+9.322%	10	2,288	-93.798%
2024-11-04	1.64	1.64	1.18	1.18	-4.065%	23	2,282	-93.220%
2024-11-01	1.26	1.45	1.22	1.23	-0.806%	44	2,284	-93.496%
2024-10-31	1.25	1.25	1.24	1.24	-8.148%	424	2,284	-93.548%
2024-10-30	1.50	1.50	1.35	1.35	-8.163%	6	2,282	-94.074%
2024-10-29	1.49	1.49	1.46	1.47	-8.125%	233	2,278	-94.558%
2024-10-28	1.72	1.72	1.60	1.60	-20.792%	9	2,046	-95.000%
2024-10-25	1.99	2.02	1.99	2.02	-12.174%	14	2,044	-96.040%
2024-10-24	1.67	2.67	1.67	2.30	+74.242%	124	2,048	-96.522%
2024-10-23	1.35	1.36	1.32	1.32	+3.125%	5	2,127	-93.939%
2024-10-22	1.30	1.30	1.28	1.28	-7.246%	2	2,122	-93.750%
2024-10-21	1.35	1.38	1.25	1.38	+0.730%	93	2,122	-94.203%
2024-10-18	1.37	1.37	1.37	1.37	-3.521%	2	2,149	-94.161%
2024-10-17	1.42	1.42	1.42	1.42	-2.069%	1	2,149	-94.366%
2024-10-10	1.46	1.46	1.45	1.45	-2.027%	45	2,148	-94.483%
2024-10-08	1.48	1.48	1.48	1.48	-5.732%	1	2,117	-94.595%
2024-10-07	1.71	1.71	1.51	1.57	-5.422%	23	2,118	-94.904%
2024-10-04	1.66	1.66	1.66	1.66	+1.220%	50	2,106	-95.181%
2024-10-02	1.64	1.64	1.64	1.64	+9.333%	50	2,131	-95.122%
2024-10-01	1.60	1.60	1.50	1.50	-12.791%	80	2,157	-94.667%
2024-09-26	1.72	1.72	1.72	1.72	+1.176%	8	2,077	-95.349%
2024-09-24	1.68	1.70	1.68	1.70	+4.938%	331	2,077	-95.294%
2024-09-23	1.62	1.62	1.62	1.62	-16.923%	2	2,101	-95.062%
2024-09-18	1.89	1.95	1.89	1.95	+2.632%	110	2,103	-95.897%
2024-09-16	1.90	1.90	1.90	1.90	+0.529%	2	2,193	-95.789%
2024-09-13	1.89	1.89	1.89	1.89	+5.587%	8	2,191	-95.767%
2024-09-12	1.75	1.79	1.75	1.79	-2.186%	35	2,189	-95.531%
2024-09-11	1.83	1.83	1.83	1.83	+14.375%	7	2,190	-95.628%
2024-09-09	1.70	1.70	1.58	1.60	+8.108%	30	2,190	-95.000%
2024-09-06	1.48	1.48	1.48	1.48	-12.426%	80	2,189	-94.595%
2024-09-05	1.69	1.69	1.69	1.69	+4.969%	1	2,186	-95.266%
2024-09-04	1.71	1.71	1.60	1.61	-3.593%	6	2,187	-95.031%
2024-09-03	1.89	1.89	1.65	1.67	-7.222%	108	2,185	-95.210%
2024-08-30	1.80	1.80	1.80	1.80	0.000%	2	2,076	-95.556%
2024-08-29	1.82	1.82	1.80	1.80	-0.552%	7	2,076	-95.556%
2024-08-28	1.81	1.81	1.81	1.81	-8.586%	2	2,069	-95.580%
2024-08-27	2.01	2.01	1.98	1.98	-2.941%	10	2,069	-95.960%
2024-08-26	2.10	2.10	2.04	2.04	+4.082%	51	2,074	-96.078%
2024-08-22	1.96	1.96	1.96	1.96	-8.837%	2	2,123	-95.918%
2024-08-21	1.99	2.15	1.99	2.15	+17.486%	495	2,121	-96.279%
2024-08-19	1.83	1.83	1.83	1.83	-2.139%	21	2,123	-95.628%
2024-08-16	1.85	1.87	1.85	1.87	-5.556%	142	2,144	-95.722%
2024-08-15	2.00	2.04	1.96	1.98	+6.452%	126	2,123	-95.960%
2024-08-14	1.86	1.86	1.86	1.86	-2.618%	1	2,097	-95.699%
2024-08-13	1.86	1.92	1.85	1.91	+12.353%	252	2,097	-95.812%
2024-08-12	1.85	1.85	1.70	1.70	-5.556%	3	1,865	-95.294%
2024-08-09	2.05	2.05	1.80	1.80	-11.765%	14	1,862	-95.556%
2024-08-08	1.96	2.04	1.96	2.04	+7.368%	34	1,862	-96.078%
2024-08-07	2.15	2.30	1.90	1.90	-5.000%	51	1,853	-95.789%
2024-08-06	2.10	2.10	2.00	2.00	-2.439%	17	1,812	-96.000%
2024-08-05	1.75	2.19	1.75	2.05	+0.490%	80	1,798	-96.098%
2024-08-02	2.04	2.19	2.04	2.04	-5.556%	50	1,868	-96.078%
2024-08-01	2.25	2.41	2.15	2.16	-16.602%	22	1,823	-96.296%
2024-07-31	2.45	2.85	2.45	2.59	+2.778%	58	1,805	-96.911%
2024-07-30	2.44	2.70	2.44	2.52	+0.800%	81	1,831	-96.825%
2024-07-29	3.00	3.00	2.50	2.50	-10.072%	43	1,847	-96.800%
2024-07-25	2.83	2.96	2.50	2.78	-29.620%	286	1,805	-97.122%
2024-07-23	3.95	3.95	3.95	3.95	+4.497%	10	1,739	-97.975%
2024-07-22	4.35	4.35	3.78	3.78	-1.305%	11	1,729	-97.884%
2024-07-19	3.95	4.50	3.83	3.83	-10.930%	44	1,720	-97.911%
2024-07-18	4.95	5.01	4.00	4.30	-8.511%	307	1,718	-98.140%
2024-07-17	4.72	4.72	4.70	4.70	+1.075%	21	1,943	-98.298%
2024-07-16	4.55	4.65	4.55	4.65	+13.415%	72	1,963	-98.280%
2024-07-15	4.10	4.10	3.95	4.10	+22.388%	13	1,895	-98.049%
2024-07-12	3.00	3.80	3.00	3.35	+17.544%	242	1,906	-97.612%
2024-07-11	2.45	3.00	2.45	2.85	+70.659%	381	2,025	-97.193%
2024-07-10	1.62	1.70	1.62	1.67	+3.727%	7	2,013	-95.210%
2024-07-09	1.45	1.61	1.45	1.61	+10.274%	53	2,009	-95.031%
2024-07-08	1.45	1.52	1.45	1.46	+2.098%	501	1,956	-94.521%
2024-07-05	1.41	1.44	1.41	1.43	+1.418%	200	1,470	-94.406%
2024-07-03	1.35	1.41	1.35	1.41	+8.462%	19	1,283	-94.326%
2024-07-02	1.34	1.34	1.30	1.30	+1.563%	21	1,283	-93.846%
2024-06-27	1.32	1.34	1.25	1.28	-7.914%	143	1,304	-93.750%
2024-06-26	1.39	1.39	1.39	1.39	+5.303%	1	1,162	-94.245%
2024-06-25	1.44	1.45	1.32	1.32	-8.966%	612	1,162	-93.939%
2024-06-24	1.45	1.45	1.45	1.45	+0.694%	1	552	-94.483%
2024-06-20	1.48	1.48	1.40	1.44	-4.000%	214	552	-94.444%
2024-06-18	1.50	1.50	1.50	1.50	-3.226%	5	334	-94.667%
2024-06-17	1.55	1.55	1.55	1.55	-3.125%	28	334	-94.839%
2024-06-14	1.51	1.60	1.51	1.60	-2.439%	414	314	-95.000%
2024-06-13	1.64	1.64	1.64	1.64	-21.905%	1	107	-95.122%
2024-06-10	1.89	2.10	1.89	2.10	+12.299%	82	107	-96.190%
2024-06-07	1.87	1.87	1.87	1.87	-10.952%	2	25	-95.722%
2024-06-03	2.13	2.13	2.10	2.10	+0.962%	8	25	-96.190%
2024-05-31	2.11	2.11	2.08	2.08	+8.901%	8	17	-96.154%
2024-05-30	2.10	2.25	1.91	1.91	-4.500%	10	13	-95.812%
2024-05-29	2.16	2.16	2.00	2.00	+5.263%	9	21	-96.000%
2024-05-24	1.90	1.90	1.90	1.90	-5.000%	2	13	-95.789%
2024-05-23	1.99	2.00	1.99	2.00	-9.910%	11	3	-96.000%
2024-05-16	2.22	2.22	2.22	2.22	-3.478%	2	3	-96.396%
2024-05-13	2.30	2.30	2.30	2.30	0.000%	3	3	-96.522%

.dark-mode .plVCHb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plVCHb{ color: #333333; background-color: white; border: 2px solid #333333; }QS20250620C5QS Jun 20 2025 5.00 Call (QS250620C00005000)option OPRA

QS20250620C5
QS Jun 20 2025 5.00 Call (QS250620C00005000)
option OPRA