Dark

QS20250815C5
QS Aug 15 2025 5.00 Call (QS250815C00005000)
option OPRA

EOD

May 22, 2025

0.25000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.25	0.26	0.25	0.25	0.000%	23	6,510	0.000%
2025-05-21	0.25	0.28	0.25	0.25	-3.846%	26	6,518	0.000%
2025-05-20	0.27	0.31	0.25	0.26	0.000%	302	6,499	-3.846%
2025-05-19	0.44	0.44	0.25	0.26	-53.571%	1,500	6,361	-3.846%
2025-05-16	0.34	0.61	0.34	0.56	+69.697%	5,144	5,303	-55.357%
2025-05-15	0.35	0.35	0.31	0.33	-5.714%	130	4,389	-24.242%
2025-05-14	0.38	0.39	0.35	0.35	0.000%	46	4,385	-28.571%
2025-05-13	0.35	0.36	0.34	0.35	+6.061%	167	4,370	-28.571%
2025-05-12	0.34	0.36	0.29	0.33	+13.793%	209	4,227	-24.242%
2025-05-09	0.28	0.30	0.28	0.29	+7.407%	456	4,228	-13.793%
2025-05-08	0.25	0.27	0.25	0.27	+22.727%	20	4,160	-7.407%
2025-05-07	0.24	0.25	0.22	0.22	-8.333%	38	4,146	+13.636%
2025-05-06	0.22	0.24	0.19	0.24	-7.692%	141	4,143	+4.167%
2025-05-05	0.28	0.28	0.23	0.26	-7.143%	165	4,037	-3.846%
2025-05-02	0.28	0.31	0.25	0.28	+3.704%	296	4,038	-10.714%
2025-05-01	0.31	0.31	0.26	0.27	-10.000%	14	3,957	-7.407%
2025-04-30	0.25	0.30	0.25	0.30	+7.143%	273	3,953	-16.667%
2025-04-29	0.30	0.30	0.27	0.28	-3.448%	754	3,868	-10.714%
2025-04-28	0.29	0.32	0.28	0.29	-3.333%	145	3,142	-13.793%
2025-04-25	0.27	0.30	0.25	0.30	+3.448%	98	3,063	-16.667%
2025-04-24	0.36	0.36	0.27	0.29	-17.143%	210	3,016	-13.793%
2025-04-23	0.45	0.45	0.33	0.35	+9.375%	1,062	2,916	-28.571%
2025-04-22	0.32	0.32	0.32	0.32	-3.030%	5	2,529	-21.875%
2025-04-21	0.30	0.33	0.28	0.33	+17.857%	75	2,524	-24.242%
2025-04-17	0.27	0.28	0.27	0.28	+21.739%	3	2,477	-10.714%
2025-04-16	0.31	0.31	0.23	0.23	-28.125%	15	2,477	+8.696%
2025-04-15	0.31	0.32	0.30	0.32	-8.571%	6	2,473	-21.875%
2025-04-14	0.39	0.39	0.35	0.35	0.000%	2	2,469	-28.571%
2025-04-11	0.33	0.35	0.33	0.35	+9.375%	16	2,467	-28.571%
2025-04-10	0.30	0.33	0.30	0.32	-27.273%	140	2,463	-21.875%
2025-04-09	0.29	0.44	0.29	0.44	+46.667%	50	2,492	-43.182%
2025-04-08	0.37	0.37	0.30	0.30	-11.765%	8	2,488	-16.667%
2025-04-07	0.36	0.40	0.34	0.34	0.000%	15	2,488	-26.471%
2025-04-04	0.34	0.34	0.31	0.34	-8.108%	136	2,479	-26.471%
2025-04-03	0.44	0.44	0.37	0.37	-15.909%	12	2,471	-32.432%
2025-04-02	0.42	0.45	0.41	0.44	+2.326%	63	2,481	-43.182%
2025-04-01	0.47	0.48	0.43	0.43	+2.381%	91	2,503	-41.860%
2025-03-31	0.45	0.47	0.42	0.42	-14.286%	39	2,519	-40.476%
2025-03-28	0.58	0.58	0.49	0.49	-15.517%	92	2,512	-48.980%
2025-03-27	0.58	0.58	0.58	0.58	-17.143%	2	2,516	-56.897%
2025-03-25	0.65	0.71	0.65	0.70	+1.449%	3	2,518	-64.286%
2025-03-24	0.67	0.70	0.65	0.69	+7.812%	85	2,519	-63.768%
2025-03-21	0.65	0.65	0.61	0.64	0.000%	572	2,476	-60.938%
2025-03-20	0.65	0.65	0.64	0.64	0.000%	71	2,213	-60.938%
2025-03-19	0.67	0.67	0.64	0.64	+1.587%	34	2,277	-60.938%
2025-03-18	0.62	0.65	0.62	0.63	-5.970%	451	2,245	-60.317%
2025-03-17	0.60	0.72	0.60	0.67	+11.667%	18	2,203	-62.687%
2025-03-14	0.60	0.64	0.60	0.60	+5.263%	1,022	2,189	-58.333%
2025-03-13	0.62	0.62	0.57	0.57	-1.724%	11	1,839	-56.140%
2025-03-11	0.61	0.61	0.58	0.58	-3.333%	46	1,839	-56.897%
2025-03-10	0.59	0.72	0.59	0.60	-7.692%	314	1,837	-58.333%
2025-03-07	0.63	0.67	0.63	0.65	-7.143%	812	2,129	-61.538%
2025-03-06	0.66	0.70	0.66	0.70	+4.478%	106	2,204	-64.286%
2025-03-05	0.65	0.69	0.65	0.67	-4.286%	30	2,204	-62.687%
2025-03-04	0.37	0.71	0.37	0.70	+18.644%	216	2,182	-64.286%
2025-03-03	0.79	0.80	0.59	0.59	-24.359%	155	2,100	-57.627%
2025-02-28	0.80	0.82	0.75	0.78	-8.235%	1,390	2,027	-67.949%
2025-02-27	0.91	0.99	0.85	0.85	-11.458%	414	1,391	-70.588%
2025-02-26	0.96	1.01	0.96	0.96	-2.041%	77	1,270	-73.958%
2025-02-25	0.96	0.98	0.92	0.98	-2.000%	39	1,225	-74.490%
2025-02-24	1.03	1.05	0.99	1.00	-8.257%	134	1,240	-75.000%
2025-02-21	1.20	1.20	1.02	1.09	-16.154%	166	1,218	-77.064%
2025-02-20	1.13	1.30	1.10	1.30	+10.169%	27	1,257	-80.769%
2025-02-19	1.30	1.30	1.18	1.18	-18.056%	66	1,236	-78.814%
2025-02-18	1.40	1.44	1.39	1.44	+9.924%	8	1,265	-82.639%
2025-02-14	1.29	1.34	1.26	1.31	+10.084%	166	1,344	-80.916%
2025-02-13	1.11	1.22	1.07	1.19	+19.000%	309	1,049	-78.992%
2025-02-12	0.97	1.05	0.97	1.00	-0.990%	154	1,049	-75.000%
2025-02-11	1.10	1.10	0.98	1.01	-7.339%	74	900	-75.248%
2025-02-10	1.09	1.09	1.09	1.09	+0.926%	1	832	-77.064%
2025-02-07	1.06	1.08	1.05	1.08	-6.087%	10	832	-76.852%
2025-02-06	1.18	1.18	1.13	1.15	0.000%	25	827	-78.261%
2025-02-05	1.14	1.15	1.14	1.15	-6.504%	38	827	-78.261%
2025-02-04	1.09	1.26	1.09	1.23	+0.820%	41	790	-79.675%
2025-02-03	1.22	1.22	1.22	1.22	-4.688%	1	799	-79.508%
2025-01-31	1.46	1.51	1.26	1.28	-3.759%	224	799	-80.469%
2025-01-30	1.37	1.39	1.33	1.33	+9.016%	26	741	-81.203%
2025-01-29	1.23	1.25	1.22	1.22	-6.870%	26	741	-79.508%
2025-01-28	1.20	1.31	1.19	1.31	+4.800%	111	757	-80.916%
2025-01-27	1.29	1.29	1.18	1.25	-3.101%	74	721	-80.000%
2025-01-24	1.40	1.50	1.29	1.29	+0.781%	74	647	-80.620%
2025-01-23	1.27	1.29	1.25	1.28	-1.538%	175	650	-80.469%
2025-01-22	1.30	1.30	1.30	1.30	-5.797%	4	480	-80.769%
2025-01-21	1.40	1.40	1.38	1.38	-2.817%	21	484	-81.884%
2025-01-17	1.52	1.52	1.42	1.42	-5.333%	110	421	-82.394%
2025-01-16	1.68	1.68	1.50	1.50	-11.765%	9	421	-83.333%
2025-01-15	1.70	1.70	1.70	1.70	+17.241%	50	419	-85.294%
2025-01-14	1.54	1.54	1.45	1.45	-17.614%	136	469	-82.759%
2025-01-10	1.81	1.81	1.71	1.76	-4.865%	16	405	-85.795%
2025-01-08	1.85	1.85	1.85	1.85	-20.940%	60	380	-86.486%
2025-01-07	2.51	2.51	2.34	2.34	-13.971%	11	380	-89.316%
2025-01-06	2.32	2.72	2.32	2.72	+30.144%	73	381	-90.809%
2025-01-03	1.80	2.09	1.80	2.09	+24.405%	38	408	-88.038%
2025-01-02	1.55	1.73	1.55	1.68	+12.000%	30	419	-85.119%
2024-12-31	1.56	1.56	1.48	1.50	-16.201%	9	410	-83.333%
2024-12-30	1.79	1.79	1.79	1.79	-13.107%	3	410	-86.034%
2024-12-27	2.29	2.29	1.83	2.06	-5.936%	48	407	-87.864%
2024-12-26	1.66	2.19	1.66	2.19	+46.000%	14	398	-88.584%
2024-12-24	1.53	1.53	1.34	1.50	+4.895%	652	887	-83.333%
2024-12-23	1.46	1.51	1.41	1.43	-2.721%	692	887	-82.517%
2024-12-20	1.25	1.55	1.25	1.47	+9.701%	187	196	-82.993%
2024-12-19	1.33	1.34	1.30	1.34	0.000%	9	9	-81.343%

.dark-mode .WhJXLZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhJXLZ{ color: #333333; background-color: white; border: 2px solid #333333; }QS20250815C5QS Aug 15 2025 5.00 Call (QS250815C00005000)option OPRA

QS20250815C5
QS Aug 15 2025 5.00 Call (QS250815C00005000)
option OPRA