Dark

QS20250620C8
QS Jun 20 2025 8.00 Call (QS250620C00008000)
option OPRA

EOD

May 21, 2025

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.01	0.01	0.01	0.01	-50.000%	1	4,201	0.000%
2025-05-20	0.02	0.02	0.02	0.02	0.000%	3	4,202	-50.000%
2025-05-19	0.03	0.03	0.02	0.02	-60.000%	103	4,202	-50.000%
2025-05-16	0.03	0.06	0.03	0.05	+66.667%	2,898	4,279	-80.000%
2025-05-15	0.03	0.03	0.03	0.03	+50.000%	2	4,110	-66.667%
2025-05-14	0.02	0.02	0.02	0.02	0.000%	128	4,108	-50.000%
2025-05-13	0.02	0.02	0.02	0.02	0.000%	1	4,157	-50.000%
2025-05-09	0.02	0.02	0.02	0.02	-60.000%	200	4,157	-50.000%
2025-05-02	0.05	0.05	0.05	0.05	0.000%	100	4,157	-80.000%
2025-05-01	0.05	0.05	0.05	0.05	+25.000%	4	4,107	-80.000%
2025-04-24	0.06	0.06	0.04	0.04	0.000%	126	4,107	-75.000%
2025-04-23	0.04	0.04	0.04	0.04	0.000%	3	4,083	-75.000%
2025-04-22	0.04	0.04	0.04	0.04	0.000%	1	4,083	-75.000%
2025-04-15	0.03	0.04	0.03	0.04	0.000%	25	4,083	-75.000%
2025-04-14	0.04	0.04	0.04	0.04	0.000%	1	4,084	-75.000%
2025-04-11	0.04	0.04	0.04	0.04	0.000%	4	4,084	-75.000%
2025-04-10	0.04	0.04	0.04	0.04	-33.333%	1	4,082	-75.000%
2025-04-09	0.06	0.06	0.06	0.06	+200.000%	100	4,083	-83.333%
2025-04-08	0.04	0.04	0.02	0.02	-33.333%	212	3,983	-50.000%
2025-04-07	0.06	0.06	0.03	0.03	-25.000%	71	3,975	-66.667%
2025-04-04	0.05	0.05	0.04	0.04	-33.333%	60	3,976	-75.000%
2025-04-03	0.04	0.06	0.04	0.06	-14.286%	169	3,951	-83.333%
2025-03-31	0.06	0.07	0.04	0.07	-12.500%	15	3,898	-85.714%
2025-03-26	0.08	0.08	0.08	0.08	+14.286%	1	3,888	-87.500%
2025-03-25	0.07	0.07	0.07	0.07	+250.000%	3	3,888	-85.714%
2025-03-24	0.10	0.10	0.02	0.02	-80.000%	3	3,891	-50.000%
2025-03-21	0.10	0.10	0.10	0.10	+11.111%	200	3,890	-90.000%
2025-03-19	0.10	0.10	0.09	0.09	-25.000%	206	3,790	-88.889%
2025-03-17	0.09	0.12	0.09	0.12	-7.692%	226	3,596	-91.667%
2025-03-10	0.14	0.14	0.13	0.13	0.000%	40	3,617	-92.308%
2025-03-07	0.13	0.13	0.13	0.13	0.000%	2	3,637	-92.308%
2025-03-06	0.13	0.13	0.13	0.13	0.000%	6	3,637	-92.308%
2025-03-05	0.12	0.13	0.12	0.13	-7.143%	12	3,637	-92.308%
2025-03-04	0.13	0.14	0.10	0.14	+180.000%	36	3,638	-92.857%
2025-03-03	0.13	0.13	0.05	0.05	-66.667%	12	3,625	-80.000%
2025-02-28	0.13	0.15	0.13	0.15	-25.000%	24	3,625	-93.333%
2025-02-27	0.20	0.20	0.20	0.20	0.000%	13	3,635	-95.000%
2025-02-26	0.19	0.21	0.19	0.20	-4.762%	210	3,635	-95.000%
2025-02-25	0.17	0.22	0.16	0.21	+5.000%	595	3,658	-95.238%
2025-02-24	0.20	0.20	0.20	0.20	-20.000%	49	3,811	-95.000%
2025-02-21	0.27	0.28	0.25	0.25	+4.167%	88	3,860	-96.000%
2025-02-20	0.24	0.24	0.24	0.24	-20.000%	1	3,829	-95.833%
2025-02-19	0.27	0.30	0.27	0.30	0.000%	249	3,828	-96.667%
2025-02-18	0.27	0.34	0.27	0.30	-3.226%	42	3,691	-96.667%
2025-02-14	0.28	0.33	0.28	0.31	+10.714%	16	3,680	-96.774%
2025-02-13	0.35	0.35	0.25	0.28	+3.704%	269	3,747	-96.429%
2025-02-12	0.26	0.27	0.26	0.27	0.000%	19	3,747	-96.296%
2025-02-11	0.28	0.28	0.27	0.27	-20.588%	25	3,733	-96.296%
2025-02-10	0.32	0.34	0.32	0.34	+13.333%	2	3,713	-97.059%
2025-02-07	0.30	0.30	0.30	0.30	-6.250%	4	3,712	-96.667%
2025-02-06	0.32	0.35	0.32	0.32	-3.030%	7	3,714	-96.875%
2025-02-05	0.34	0.35	0.32	0.33	-2.941%	274	3,709	-96.970%
2025-02-04	0.33	0.34	0.33	0.34	+6.250%	200	3,482	-97.059%
2025-02-03	0.34	0.34	0.32	0.32	-21.951%	6	3,427	-96.875%
2025-01-31	0.44	0.47	0.41	0.41	+2.500%	132	3,422	-97.561%
2025-01-30	0.44	0.44	0.38	0.40	+8.108%	21	3,447	-97.500%
2025-01-29	0.40	0.40	0.37	0.37	+8.824%	7	3,432	-97.297%
2025-01-28	0.35	0.38	0.34	0.34	-2.857%	81	3,427	-97.059%
2025-01-27	0.40	0.44	0.35	0.35	-14.634%	252	3,357	-97.143%
2025-01-24	0.42	0.42	0.41	0.41	-2.381%	16	3,249	-97.561%
2025-01-23	0.41	0.42	0.39	0.42	0.000%	39	3,241	-97.619%
2025-01-22	0.42	0.43	0.40	0.42	-8.696%	23	3,215	-97.619%
2025-01-21	0.51	0.51	0.45	0.46	-14.815%	189	3,193	-97.826%
2025-01-17	0.58	0.58	0.52	0.54	-3.571%	400	3,128	-98.148%
2025-01-16	0.61	0.61	0.56	0.56	-1.754%	4	3,128	-98.214%
2025-01-15	0.69	0.72	0.57	0.57	-1.724%	133	3,130	-98.246%
2025-01-14	0.70	0.70	0.56	0.58	-6.452%	104	3,093	-98.276%
2025-01-13	0.68	0.68	0.60	0.62	-16.216%	50	3,174	-98.387%
2025-01-10	0.73	0.80	0.70	0.74	-6.329%	44	3,199	-98.649%
2025-01-08	0.92	1.00	0.74	0.79	-26.168%	208	3,287	-98.734%
2025-01-07	1.30	1.40	1.01	1.07	-7.759%	364	3,287	-99.065%
2025-01-06	1.07	1.60	1.03	1.16	+26.087%	1,705	3,398	-99.138%
2025-01-03	0.83	0.93	0.80	0.92	+26.027%	2,382	3,629	-98.913%
2025-01-02	0.78	0.78	0.73	0.73	+15.873%	10	2,668	-98.630%
2024-12-31	0.74	0.81	0.63	0.63	-19.231%	14	2,648	-98.413%
2024-12-30	0.95	0.95	0.78	0.78	-23.529%	161	2,648	-98.718%
2024-12-27	1.27	1.27	0.89	1.02	-7.273%	798	2,766	-99.020%
2024-12-26	0.75	1.11	0.75	1.10	+59.420%	222	2,661	-99.091%
2024-12-24	0.65	0.69	0.65	0.69	+7.812%	201	2,624	-98.551%
2024-12-23	0.59	0.64	0.59	0.64	-7.246%	5	2,624	-98.438%
2024-12-20	0.55	0.72	0.55	0.69	+27.778%	183	2,626	-98.551%
2024-12-19	0.70	0.70	0.54	0.54	-14.286%	453	2,524	-98.148%
2024-12-18	0.67	1.10	0.63	0.63	0.000%	513	2,104	-98.413%
2024-12-17	0.50	0.66	0.50	0.63	+26.000%	114	1,626	-98.413%
2024-12-16	0.44	0.50	0.44	0.50	+8.696%	31	1,521	-98.000%
2024-12-13	0.47	0.47	0.46	0.46	-13.208%	66	1,521	-97.826%
2024-12-12	0.51	0.53	0.50	0.53	+3.922%	6	1,500	-98.113%
2024-12-11	0.49	0.51	0.47	0.51	-15.000%	1,512	1,502	-98.039%
2024-12-09	0.61	0.69	0.60	0.60	+9.091%	679	2,084	-98.333%
2024-12-06	0.50	0.56	0.42	0.55	+10.000%	2,048	1,580	-98.182%
2024-12-05	0.61	0.61	0.50	0.50	+13.636%	14	1,159	-98.000%
2024-12-04	0.43	0.47	0.43	0.44	-6.383%	38	1,159	-97.727%
2024-12-03	0.50	0.50	0.47	0.47	-16.071%	20	1,129	-97.872%
2024-12-02	0.56	0.56	0.56	0.56	+12.000%	15	1,109	-98.214%
2024-11-27	0.50	0.50	0.50	0.50	-3.846%	1	1,100	-98.000%
2024-11-26	0.54	0.54	0.52	0.52	-7.143%	51	1,100	-98.077%
2024-11-25	0.56	0.56	0.56	0.56	+7.692%	2	1,050	-98.214%
2024-11-21	0.50	0.52	0.50	0.52	+4.000%	8	1,050	-98.077%
2024-11-20	0.50	0.54	0.46	0.50	+16.279%	65	1,042	-98.000%
2024-11-19	0.45	0.45	0.43	0.43	+22.857%	6	1,046	-97.674%
2024-11-18	0.36	0.36	0.35	0.35	-10.256%	351	1,051	-97.143%
2024-11-15	0.39	0.39	0.39	0.39	-9.302%	10	701	-97.436%
2024-11-14	0.43	0.43	0.43	0.43	+30.303%	1	698	-97.674%
2024-11-13	0.46	0.46	0.33	0.33	-15.385%	4	697	-96.970%
2024-11-11	0.39	0.41	0.39	0.39	-9.302%	363	697	-97.436%
2024-11-08	0.39	0.43	0.39	0.43	+4.878%	18	752	-97.674%
2024-11-07	0.42	0.45	0.41	0.41	-4.651%	553	750	-97.561%
2024-11-06	0.43	0.45	0.43	0.43	-10.417%	29	484	-97.674%
2024-11-05	0.48	0.48	0.48	0.48	+4.348%	1	476	-97.917%
2024-11-04	0.47	0.47	0.46	0.46	+4.545%	1,000	475	-97.826%
2024-11-01	0.50	0.50	0.44	0.44	-12.000%	18	1,167	-97.727%
2024-10-31	0.49	0.50	0.43	0.50	-10.714%	29	1,165	-98.000%
2024-10-30	0.54	0.60	0.54	0.56	-5.085%	24	1,138	-98.214%
2024-10-29	0.60	0.60	0.59	0.59	-7.813%	80	1,118	-98.305%
2024-10-28	0.87	0.87	0.64	0.64	-30.435%	832	1,194	-98.438%
2024-10-25	0.88	0.94	0.88	0.92	-14.815%	8	403	-98.913%
2024-10-24	0.70	1.25	0.70	1.08	+107.692%	343	401	-99.074%
2024-10-23	0.48	0.52	0.48	0.52	-1.887%	3	254	-98.077%
2024-10-22	0.52	0.53	0.52	0.53	+1.923%	3	252	-98.113%
2024-10-21	0.52	0.52	0.52	0.52	-3.704%	20	251	-98.077%
2024-10-18	0.54	0.54	0.54	0.54	-5.263%	4	250	-98.148%
2024-10-17	0.59	0.59	0.57	0.57	-8.065%	3	250	-98.246%
2024-10-14	0.62	0.62	0.62	0.62	-3.125%	1	249	-98.387%
2024-10-11	0.64	0.64	0.64	0.64	-1.538%	8	248	-98.438%
2024-10-07	0.62	0.65	0.62	0.65	-2.985%	203	244	-98.462%
2024-10-04	0.67	0.67	0.67	0.67	-4.286%	2	41	-98.507%
2024-10-02	0.64	0.70	0.64	0.70	-6.667%	9	40	-98.571%
2024-10-01	0.75	0.75	0.75	0.75	-1.316%	1	32	-98.667%
2024-09-24	0.76	0.76	0.76	0.76	+2.703%	30	31	-98.684%
2024-09-23	0.74	0.74	0.74	0.74	0.000%	1	1	-98.649%

.dark-mode .WrlVKQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WrlVKQ{ color: #333333; background-color: white; border: 2px solid #333333; }QS20250620C8QS Jun 20 2025 8.00 Call (QS250620C00008000)option OPRA

QS20250620C8
QS Jun 20 2025 8.00 Call (QS250620C00008000)
option OPRA