Dark

QS20260116C10
QS Jan 16 2026 10.00 Call (QS260116C00010000)
option OPRA

EOD

May 22, 2025

0.19000.000%(0.0000)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.17	0.20	0.17	0.19	0.000%	108	41,855	0.000%
2025-05-21	0.20	0.20	0.19	0.19	-5.000%	72	41,800	0.000%
2025-05-20	0.19	0.22	0.19	0.20	+5.263%	103	41,730	-5.000%
2025-05-19	0.24	0.24	0.17	0.19	-24.000%	1,329	41,780	0.000%
2025-05-16	0.16	0.28	0.16	0.25	+66.667%	3,552	41,503	-24.000%
2025-05-15	0.18	0.18	0.14	0.15	-11.765%	49	40,103	+26.667%
2025-05-14	0.17	0.18	0.17	0.17	+6.250%	715	40,109	+11.765%
2025-05-13	0.18	0.18	0.15	0.16	0.000%	148	39,439	+18.750%
2025-05-12	0.15	0.17	0.15	0.16	+6.667%	879	39,429	+18.750%
2025-05-09	0.17	0.17	0.14	0.15	+7.143%	450	38,786	+26.667%
2025-05-08	0.14	0.14	0.13	0.14	0.000%	72	38,608	+35.714%
2025-05-07	0.14	0.15	0.13	0.14	0.000%	41	38,590	+35.714%
2025-05-06	0.14	0.14	0.14	0.14	0.000%	7	38,573	+35.714%
2025-05-05	0.16	0.16	0.14	0.14	-6.667%	122	38,567	+35.714%
2025-05-02	0.16	0.19	0.15	0.15	+36.364%	34	38,452	+26.667%
2025-05-01	0.18	0.18	0.11	0.11	-35.294%	303	38,467	+72.727%
2025-04-30	0.15	0.17	0.14	0.17	-5.556%	48	38,660	+11.765%
2025-04-29	0.19	0.19	0.17	0.18	+5.882%	305	38,660	+5.556%
2025-04-28	0.17	0.18	0.17	0.17	-10.526%	243	38,357	+11.765%
2025-04-25	0.16	0.19	0.16	0.19	+11.765%	204	38,130	0.000%
2025-04-24	0.20	0.20	0.17	0.17	-15.000%	566	38,230	+11.765%
2025-04-23	0.22	0.22	0.16	0.20	0.000%	407	38,253	-5.000%
2025-04-22	0.20	0.20	0.18	0.20	-4.762%	33	37,903	-5.000%
2025-04-21	0.16	0.21	0.16	0.21	+16.667%	7	37,887	-9.524%
2025-04-17	0.20	0.20	0.16	0.18	+5.882%	1,233	36,925	+5.556%
2025-04-16	0.20	0.20	0.17	0.17	-10.526%	24	36,925	+11.765%
2025-04-15	0.17	0.19	0.16	0.19	0.000%	116	36,919	0.000%
2025-04-14	0.20	0.21	0.19	0.19	-5.000%	114	36,805	0.000%
2025-04-11	0.20	0.20	0.19	0.20	-9.091%	428	36,745	-5.000%
2025-04-10	0.19	0.26	0.17	0.22	+4.762%	200	36,567	-13.636%
2025-04-09	0.16	0.25	0.16	0.21	+40.000%	274	36,475	-9.524%
2025-04-08	0.22	0.22	0.15	0.15	-21.053%	559	36,365	+26.667%
2025-04-07	0.18	0.25	0.16	0.19	-5.000%	223	36,067	0.000%
2025-04-04	0.18	0.21	0.16	0.20	-4.762%	1,490	35,967	-5.000%
2025-04-03	0.21	0.23	0.21	0.21	-8.696%	110	35,376	-9.524%
2025-04-02	0.24	0.24	0.20	0.23	+4.545%	877	35,309	-17.391%
2025-04-01	0.25	0.25	0.22	0.22	-8.333%	100	35,973	-13.636%
2025-03-31	0.24	0.25	0.22	0.24	-11.111%	375	35,913	-20.833%
2025-03-28	0.29	0.29	0.26	0.27	-10.000%	272	35,689	-29.630%
2025-03-27	0.29	0.31	0.28	0.30	0.000%	225	35,556	-36.667%
2025-03-26	0.33	0.33	0.30	0.30	-9.091%	186	35,339	-36.667%
2025-03-25	0.32	0.33	0.30	0.33	0.000%	159	35,259	-42.424%
2025-03-24	0.34	0.39	0.31	0.33	-2.941%	367	35,158	-42.424%
2025-03-21	0.32	0.34	0.30	0.34	+6.250%	140	34,855	-44.118%
2025-03-20	0.35	0.35	0.31	0.32	-8.571%	56	34,840	-40.625%
2025-03-19	0.30	0.35	0.30	0.35	+6.061%	42	34,848	-45.714%
2025-03-18	0.32	0.35	0.31	0.33	-8.333%	1,983	34,866	-42.424%
2025-03-17	0.33	0.36	0.33	0.36	+16.129%	349	34,742	-47.222%
2025-03-14	0.33	0.33	0.30	0.31	+6.897%	850	34,402	-38.710%
2025-03-13	0.34	0.34	0.29	0.29	-14.706%	428	34,581	-34.483%
2025-03-12	0.35	0.36	0.33	0.34	-2.857%	74	34,581	-44.118%
2025-03-11	0.34	0.35	0.31	0.35	0.000%	168	34,525	-45.714%
2025-03-10	0.40	0.44	0.33	0.35	-14.634%	988	34,570	-45.714%
2025-03-07	0.41	0.41	0.37	0.41	+10.811%	14	33,784	-53.659%
2025-03-06	0.38	0.40	0.37	0.37	-7.500%	930	34,651	-48.649%
2025-03-05	0.42	0.44	0.38	0.40	+2.564%	1,934	34,651	-52.500%
2025-03-04	0.32	0.53	0.30	0.39	+11.429%	476	32,783	-51.282%
2025-03-03	0.44	0.45	0.34	0.35	-14.634%	678	32,566	-45.714%
2025-02-28	0.40	0.47	0.40	0.41	-8.889%	648	32,472	-53.659%
2025-02-27	0.47	0.53	0.45	0.45	-6.250%	511	32,223	-57.778%
2025-02-26	0.55	0.55	0.47	0.48	-4.000%	164	32,210	-60.417%
2025-02-25	0.48	0.53	0.47	0.50	+2.041%	262	32,067	-62.000%
2025-02-24	0.53	0.54	0.49	0.49	-5.769%	429	31,941	-61.224%
2025-02-21	0.64	0.64	0.52	0.52	-14.754%	676	31,931	-63.462%
2025-02-20	0.54	0.63	0.50	0.61	+7.018%	125	31,897	-68.852%
2025-02-19	0.70	0.70	0.56	0.57	-21.918%	723	31,816	-66.667%
2025-02-18	0.61	0.73	0.57	0.73	+21.667%	574	31,702	-73.973%
2025-02-14	0.66	0.67	0.56	0.60	+3.448%	1,172	31,104	-68.333%
2025-02-13	0.58	0.66	0.55	0.58	-3.333%	2,536	31,104	-67.241%
2025-02-12	0.56	0.61	0.53	0.60	+9.091%	414	29,887	-68.333%
2025-02-11	0.60	0.62	0.54	0.55	-12.698%	1,057	29,447	-65.455%
2025-02-10	0.61	0.65	0.61	0.63	+3.279%	266	28,458	-69.841%
2025-02-07	0.65	0.65	0.60	0.61	-6.154%	2,180	28,246	-68.852%
2025-02-06	0.70	0.72	0.64	0.65	-7.143%	374	27,566	-70.769%
2025-02-05	0.68	0.72	0.68	0.70	-2.778%	228	27,332	-72.857%
2025-02-04	0.72	0.74	0.70	0.72	+1.408%	872	27,278	-73.611%
2025-02-03	0.70	0.74	0.69	0.71	-4.054%	153	26,674	-73.239%
2025-01-31	0.82	1.06	0.74	0.74	-3.896%	460	26,551	-74.324%
2025-01-30	0.84	0.84	0.77	0.77	-1.282%	410	26,428	-75.325%
2025-01-29	0.80	0.83	0.76	0.78	-2.500%	93	26,308	-75.641%
2025-01-28	0.81	0.81	0.76	0.80	-3.614%	117	26,238	-76.250%
2025-01-27	0.85	0.85	0.78	0.83	+1.220%	629	26,210	-77.108%
2025-01-24	0.85	0.92	0.80	0.82	-2.381%	806	25,747	-76.829%
2025-01-23	0.83	0.86	0.76	0.84	0.000%	721	26,046	-77.381%
2025-01-22	0.86	0.89	0.82	0.84	-2.326%	1,407	25,905	-77.381%
2025-01-21	0.95	0.95	0.85	0.86	-6.522%	1,736	24,750	-77.907%
2025-01-17	0.98	1.07	0.92	0.92	-2.128%	4,288	21,294	-79.348%
2025-01-16	1.00	1.09	0.94	0.94	-5.051%	472	21,294	-79.787%
2025-01-15	1.13	1.34	0.99	0.99	-1.000%	564	20,883	-80.808%
2025-01-14	1.20	1.20	0.99	1.00	-6.542%	615	20,867	-81.000%
2025-01-13	1.14	1.15	1.00	1.07	-9.322%	149	20,471	-82.243%
2025-01-10	1.24	1.24	1.11	1.18	-7.087%	794	20,480	-83.898%
2025-01-08	1.39	1.39	1.18	1.27	-15.333%	877	20,318	-85.039%
2025-01-07	1.67	1.85	1.50	1.50	-11.765%	553	20,318	-87.333%
2025-01-06	1.45	1.90	1.45	1.70	+26.866%	1,398	20,567	-88.824%
2025-01-03	1.25	1.37	1.16	1.34	+27.619%	2,412	20,580	-85.821%
2025-01-02	1.16	1.20	1.05	1.05	+2.941%	108	19,676	-81.905%
2024-12-31	1.12	1.19	1.00	1.02	-12.821%	233	19,586	-81.373%
2024-12-30	1.38	1.40	1.13	1.17	-12.687%	2,421	19,586	-83.761%
2024-12-27	1.50	1.55	1.27	1.34	-7.586%	2,090	17,789	-85.821%
2024-12-26	1.00	1.45	1.00	1.45	+43.564%	624	17,961	-86.897%
2024-12-24	0.94	1.03	0.92	1.01	+9.783%	318	17,747	-81.188%
2024-12-23	0.96	0.98	0.90	0.92	+4.545%	210	17,747	-79.348%
2024-12-20	0.84	0.99	0.80	0.88	+7.317%	503	17,669	-78.409%
2024-12-19	0.95	1.02	0.81	0.82	-12.766%	593	17,501	-76.829%
2024-12-18	1.00	1.32	0.88	0.94	-6.931%	1,253	16,947	-79.787%
2024-12-17	0.80	1.01	0.80	1.01	+23.171%	380	16,541	-81.188%
2024-12-16	0.93	0.93	0.75	0.82	+5.128%	500	16,588	-76.829%
2024-12-13	0.81	0.82	0.75	0.78	-2.500%	272	16,112	-75.641%
2024-12-12	0.84	0.85	0.76	0.80	-5.882%	208	16,051	-76.250%
2024-12-11	0.83	0.85	0.83	0.85	0.000%	11	15,993	-77.647%
2024-12-10	0.88	0.88	0.81	0.85	-4.494%	347	15,492	-77.647%
2024-12-09	0.85	0.98	0.83	0.89	+7.229%	303	15,313	-78.652%
2024-12-06	0.80	0.88	0.78	0.83	+5.063%	1,426	15,181	-77.108%
2024-12-05	0.99	1.05	0.79	0.79	+8.219%	485	14,569	-75.949%
2024-12-04	0.79	0.79	0.73	0.73	-6.410%	134	14,196	-73.973%
2024-12-03	0.82	0.82	0.73	0.78	-6.024%	285	14,216	-75.641%
2024-12-02	0.87	0.90	0.81	0.83	-2.353%	82	14,153	-77.108%
2024-11-29	0.50	0.87	0.50	0.85	+4.938%	488	14,124	-77.647%
2024-11-27	0.85	0.85	0.80	0.81	-2.410%	133	13,971	-76.543%
2024-11-26	0.80	0.85	0.80	0.83	-6.742%	89	13,971	-77.108%
2024-11-25	0.91	0.97	0.85	0.89	+8.537%	368	13,922	-78.652%
2024-11-22	0.84	0.90	0.80	0.82	0.000%	200	13,634	-76.829%
2024-11-21	0.80	0.84	0.76	0.82	-2.381%	577	13,580	-76.829%
2024-11-20	0.70	0.85	0.70	0.84	+13.514%	225	14,023	-77.381%
2024-11-19	0.70	0.76	0.60	0.74	+17.460%	57	14,104	-74.324%
2024-11-18	0.83	0.83	0.61	0.63	-5.970%	206	14,114	-69.841%
2024-11-15	0.68	0.70	0.65	0.67	-1.471%	176	13,921	-71.642%
2024-11-14	0.71	0.76	0.68	0.68	-1.449%	127	13,868	-72.059%
2024-11-13	0.70	0.78	0.68	0.69	+1.471%	127	13,768	-72.464%
2024-11-12	0.68	0.70	0.65	0.68	-6.849%	295	13,684	-72.059%
2024-11-11	0.75	0.75	0.65	0.73	+10.606%	728	13,659	-73.973%
2024-11-08	0.69	0.69	0.64	0.66	-5.714%	1,900	13,501	-71.212%
2024-11-07	0.69	0.70	0.65	0.70	+2.941%	467	13,412	-72.857%
2024-11-06	0.74	0.74	0.63	0.68	-6.849%	303	13,233	-72.059%
2024-11-05	0.67	0.74	0.66	0.73	+7.353%	43	13,198	-73.973%
2024-11-04	0.71	0.74	0.64	0.68	-20.000%	40	13,160	-72.059%
2024-11-01	0.71	0.85	0.68	0.85	+19.718%	142	13,122	-77.647%
2024-10-31	0.71	0.74	0.68	0.71	-5.333%	128	13,076	-73.239%
2024-10-30	0.79	0.85	0.75	0.75	-6.250%	171	13,038	-74.667%
2024-10-29	0.90	0.90	0.80	0.80	-6.977%	240	12,867	-76.250%
2024-10-28	1.00	1.00	0.85	0.86	-19.626%	103	12,698	-77.907%
2024-10-25	1.15	1.21	1.03	1.07	-20.149%	976	12,683	-82.243%
2024-10-24	1.42	1.50	1.00	1.34	+78.667%	521	13,028	-85.821%
2024-10-23	0.73	0.75	0.71	0.75	0.000%	32	13,276	-74.667%
2024-10-22	0.74	0.75	0.71	0.75	+2.740%	30	13,244	-74.667%
2024-10-21	0.80	0.80	0.68	0.73	-7.595%	167	13,236	-73.973%
2024-10-18	0.79	0.79	0.74	0.79	-1.250%	772	13,073	-75.949%
2024-10-17	0.80	0.85	0.75	0.80	-4.762%	114	12,691	-76.250%
2024-10-16	0.85	0.88	0.82	0.84	+2.439%	44	12,599	-77.381%
2024-10-15	0.82	0.87	0.82	0.82	-2.381%	124	12,585	-76.829%
2024-10-14	0.83	0.84	0.81	0.84	-7.692%	10	12,563	-77.381%
2024-10-11	0.82	0.91	0.82	0.91	+8.333%	8	12,567	-79.121%
2024-10-10	0.80	0.86	0.75	0.84	-6.667%	51	12,564	-77.381%
2024-10-09	0.85	0.90	0.85	0.90	+11.111%	5	12,523	-78.889%
2024-10-08	0.85	0.87	0.81	0.81	-4.706%	139	12,518	-76.543%
2024-10-07	0.85	0.85	0.83	0.85	-6.593%	12	12,488	-77.647%
2024-10-04	0.90	0.91	0.82	0.91	+10.976%	236	12,478	-79.121%
2024-10-03	0.85	0.85	0.81	0.82	0.000%	44	12,366	-76.829%
2024-10-02	0.80	0.90	0.76	0.82	0.000%	412	12,326	-76.829%
2024-10-01	0.95	0.95	0.78	0.82	-12.766%	449	12,126	-76.829%
2024-09-30	1.00	1.01	0.94	0.94	-9.615%	279	11,872	-79.787%
2024-09-27	1.15	1.15	0.97	1.04	+10.638%	328	11,726	-81.731%
2024-09-26	0.90	1.00	0.90	0.94	+4.444%	74	11,725	-79.787%
2024-09-25	0.92	0.93	0.87	0.90	+1.124%	89	11,665	-78.889%
2024-09-24	0.92	0.92	0.89	0.89	-1.111%	109	11,620	-78.652%
2024-09-23	0.95	0.95	0.90	0.90	-6.250%	98	11,554	-78.889%
2024-09-20	0.92	1.00	0.92	0.96	-4.000%	170	11,500	-80.208%
2024-09-19	1.05	1.05	1.00	1.00	+7.527%	9	11,563	-81.000%
2024-09-18	1.05	1.10	0.91	0.93	-11.429%	363	11,563	-79.570%
2024-09-17	1.00	1.10	1.00	1.05	+3.960%	41	11,371	-81.905%
2024-09-16	1.00	1.03	0.94	1.01	+1.000%	56	11,379	-81.188%
2024-09-13	1.05	1.07	0.98	1.00	+3.093%	40	11,388	-81.000%
2024-09-12	0.94	1.04	0.94	0.97	-3.000%	102	11,387	-80.412%
2024-09-11	0.93	1.00	0.83	1.00	+16.279%	616	11,391	-81.000%
2024-09-10	0.84	0.86	0.82	0.86	-3.371%	582	11,813	-77.907%
2024-09-09	0.83	0.90	0.83	0.89	+9.877%	23	11,338	-78.652%
2024-09-06	0.85	0.90	0.81	0.81	-10.000%	264	11,343	-76.543%
2024-09-05	0.90	0.90	0.86	0.90	0.000%	152	11,259	-78.889%
2024-09-04	0.90	0.95	0.88	0.90	+3.448%	154	11,123	-78.889%
2024-09-03	1.00	1.00	0.87	0.87	-12.121%	438	10,998	-78.161%
2024-08-30	1.04	1.04	0.99	0.99	-1.000%	16	10,734	-80.808%
2024-08-29	1.06	1.06	0.95	1.00	+2.041%	117	10,734	-81.000%
2024-08-28	1.04	1.04	0.96	0.98	-13.274%	112	10,715	-80.612%
2024-08-27	1.13	1.13	1.13	1.13	+0.893%	5	10,633	-83.186%
2024-08-26	1.12	1.12	1.08	1.12	-4.274%	16	10,628	-83.036%
2024-08-23	1.12	1.20	1.12	1.17	+7.339%	202	10,627	-83.761%
2024-08-22	1.17	1.17	1.06	1.09	-9.917%	86	10,569	-82.569%
2024-08-21	1.05	1.21	1.04	1.21	+10.000%	338	10,495	-84.298%
2024-08-20	1.05	1.10	0.99	1.10	+5.769%	50	10,256	-82.727%
2024-08-19	1.04	1.09	1.02	1.04	+5.051%	72	10,239	-81.731%
2024-08-16	1.10	1.12	0.99	0.99	-8.333%	308	10,171	-80.808%
2024-08-15	1.17	1.18	1.08	1.08	+4.854%	15	10,243	-82.407%
2024-08-14	1.10	1.10	1.00	1.03	-5.505%	161	10,233	-81.553%
2024-08-13	1.00	1.10	1.00	1.09	+14.737%	393	10,104	-82.569%
2024-08-12	1.00	1.04	0.95	0.95	-12.037%	162	9,886	-80.000%
2024-08-09	1.12	1.13	1.00	1.08	-7.692%	138	9,738	-82.407%
2024-08-08	1.10	1.18	1.07	1.17	-6.400%	108	9,731	-83.761%
2024-08-07	1.20	1.25	1.03	1.25	+11.607%	577	9,667	-84.800%
2024-08-06	1.29	1.29	1.12	1.12	-22.759%	88	9,129	-83.036%
2024-08-05	1.25	1.50	1.15	1.45	+17.886%	150	9,077	-86.897%
2024-08-02	1.20	1.39	1.08	1.23	+1.653%	468	9,018	-84.553%
2024-08-01	1.38	1.38	1.20	1.21	-21.935%	398	9,193	-84.298%
2024-07-31	1.47	1.55	1.43	1.55	+6.164%	26	8,865	-87.742%
2024-07-30	1.46	1.58	1.40	1.46	-3.947%	170	8,848	-86.986%
2024-07-29	1.81	1.81	1.48	1.52	-15.556%	391	8,710	-87.500%
2024-07-26	1.70	1.90	1.70	1.80	+1.695%	129	8,627	-89.444%
2024-07-25	1.60	1.81	1.46	1.77	-19.178%	2,929	8,627	-89.266%
2024-07-24	2.30	2.30	2.08	2.19	-10.246%	111	10,916	-91.324%
2024-07-23	2.31	2.55	2.31	2.44	+3.830%	107	10,911	-92.213%
2024-07-22	2.66	2.67	2.23	2.35	-6.000%	179	10,838	-91.915%
2024-07-19	2.62	2.77	2.47	2.50	-7.407%	507	10,819	-92.400%
2024-07-18	3.15	3.40	2.68	2.70	-12.903%	324	10,769	-92.963%
2024-07-17	3.10	3.48	2.85	3.10	-3.125%	1,281	10,612	-93.871%
2024-07-16	3.43	3.47	2.69	3.20	+10.727%	453	9,771	-94.063%
2024-07-15	2.60	2.95	2.52	2.89	+0.697%	1,156	9,751	-93.426%
2024-07-12	1.82	3.20	1.81	2.87	+60.335%	5,341	9,212	-93.380%
2024-07-11	1.58	1.95	1.58	1.79	+67.290%	1,089	8,633	-89.385%
2024-07-10	0.98	1.07	0.98	1.07	+7.000%	174	8,058	-82.243%
2024-07-09	0.93	1.03	0.93	1.00	+7.527%	41	7,924	-81.000%
2024-07-08	0.90	0.93	0.89	0.93	+4.494%	30	7,899	-79.570%
2024-07-05	0.89	0.90	0.88	0.89	-1.111%	18	7,889	-78.652%
2024-07-03	0.90	0.90	0.90	0.90	+7.143%	1	7,888	-78.889%
2024-07-02	0.87	0.87	0.84	0.84	-1.176%	177	7,888	-77.381%
2024-07-01	0.89	0.91	0.85	0.85	-3.409%	24	7,862	-77.647%
2024-06-28	0.90	0.90	0.85	0.88	-1.124%	148	7,844	-78.409%
2024-06-27	0.85	0.89	0.79	0.89	+2.299%	56	7,773	-78.652%
2024-06-26	0.87	0.87	0.84	0.87	+2.353%	62	7,764	-78.161%
2024-06-25	0.88	0.89	0.85	0.85	+1.190%	35	7,702	-77.647%
2024-06-21	0.88	0.88	0.82	0.84	-6.667%	90	7,667	-77.381%
2024-06-20	0.90	0.94	0.85	0.90	-9.091%	89	7,650	-78.889%
2024-06-18	0.99	0.99	0.92	0.99	+4.211%	182	7,499	-80.808%
2024-06-17	1.00	1.01	0.95	0.95	-2.062%	110	7,499	-80.000%
2024-06-14	1.00	1.02	0.95	0.97	-7.619%	250	7,452	-80.412%
2024-06-13	1.15	1.15	1.02	1.05	-17.969%	180	7,301	-81.905%
2024-06-12	1.45	1.45	1.23	1.28	+3.226%	95	7,231	-85.156%
2024-06-11	1.22	1.24	1.22	1.24	+0.813%	3	7,226	-84.677%
2024-06-10	1.20	1.24	1.20	1.23	-1.600%	23	7,226	-84.553%
2024-06-07	1.32	1.32	1.23	1.25	-3.846%	148	7,241	-84.800%
2024-06-06	1.30	1.31	1.28	1.30	0.000%	53	7,204	-85.385%
2024-06-05	1.30	1.32	1.30	1.30	0.000%	47	7,175	-85.385%
2024-06-04	1.30	1.30	1.30	1.30	-8.451%	3	7,139	-85.385%
2024-06-03	1.44	1.44	1.34	1.42	+1.429%	21	7,142	-86.620%
2024-05-31	1.52	1.53	1.30	1.40	-4.762%	62	7,133	-86.429%
2024-05-30	1.43	1.47	1.43	1.47	+7.299%	31	7,134	-87.075%
2024-05-29	1.37	1.37	1.35	1.37	-4.861%	14	7,119	-86.131%
2024-05-28	1.45	1.48	1.44	1.44	-0.690%	48	7,119	-86.806%
2024-05-24	1.35	1.48	1.35	1.45	+5.839%	236	7,082	-86.897%
2024-05-23	1.40	1.40	1.30	1.37	-9.272%	127	6,955	-86.131%
2024-05-22	1.51	1.54	1.50	1.51	+4.861%	17	6,955	-87.417%
2024-05-21	1.50	1.50	1.42	1.44	+1.408%	15	6,938	-86.806%
2024-05-20	1.31	1.42	1.30	1.42	+1.429%	4	6,924	-86.620%
2024-05-17	1.50	1.52	1.40	1.40	-11.950%	40	6,923	-86.429%
2024-05-16	1.55	1.59	1.51	1.59	+0.633%	4	6,909	-88.050%
2024-05-15	1.65	1.71	1.58	1.58	-9.714%	37	6,905	-87.975%
2024-05-14	1.83	1.87	1.75	1.75	+11.465%	60	6,874	-89.143%
2024-05-13	1.60	1.65	1.55	1.57	+18.939%	33	6,847	-87.898%
2024-05-10	1.30	1.32	1.27	1.32	+2.326%	74	6,837	-85.606%
2024-05-09	1.35	1.35	1.25	1.29	-4.444%	9	6,802	-85.271%
2024-05-08	1.35	1.35	1.32	1.35	-6.250%	108	6,801	-85.926%
2024-05-07	1.47	1.47	1.43	1.44	-7.692%	9	6,693	-86.806%
2024-05-06	1.60	1.60	1.56	1.56	+4.698%	13	6,687	-87.821%
2024-05-03	1.58	1.58	1.49	1.49	-0.667%	22	6,676	-87.248%
2024-05-02	1.43	1.50	1.43	1.50	-2.597%	34	6,674	-87.333%
2024-05-01	1.40	1.54	1.40	1.54	+11.594%	2	6,657	-87.662%
2024-04-30	1.40	1.42	1.37	1.38	-3.497%	130	6,655	-86.232%
2024-04-29	1.46	1.46	1.40	1.43	+2.143%	12	6,716	-86.713%
2024-04-26	1.45	1.50	1.36	1.40	+8.527%	124	6,708	-86.429%
2024-04-25	1.35	1.35	1.21	1.29	-12.838%	184	6,687	-85.271%
2024-04-24	1.44	1.59	1.44	1.48	-2.632%	25	6,633	-87.162%
2024-04-23	1.52	1.52	1.52	1.52	+7.801%	5	6,625	-87.500%
2024-04-22	1.40	1.46	1.37	1.41	-2.083%	36	6,620	-86.525%
2024-04-19	1.46	1.46	1.40	1.44	-5.263%	14	6,595	-86.806%
2024-04-18	1.52	1.52	1.52	1.52	-5.000%	5	6,599	-87.500%
2024-04-17	1.60	1.60	1.60	1.60	+3.896%	10	6,594	-88.125%
2024-04-16	1.45	1.54	1.45	1.54	+4.762%	143	6,584	-87.662%
2024-04-15	1.60	1.60	1.44	1.47	-13.529%	99	6,556	-87.075%
2024-04-12	1.77	1.77	1.70	1.70	-1.734%	20	6,484	-88.824%
2024-04-11	1.75	1.75	1.68	1.73	+2.976%	7	6,480	-89.017%
2024-04-10	1.70	1.76	1.68	1.68	-14.721%	139	6,480	-88.690%
2024-04-09	2.00	2.08	1.91	1.97	+4.787%	14	6,342	-90.355%
2024-04-08	1.80	1.92	1.80	1.88	+6.215%	14	6,349	-89.894%
2024-04-05	1.80	1.81	1.75	1.77	+0.568%	64	6,359	-89.266%
2024-04-04	1.76	1.76	1.76	1.76	0.000%	1	6,353	-89.205%
2024-04-03	1.76	1.76	1.76	1.76	0.000%	2	6,353	-89.205%
2024-04-02	1.84	1.84	1.74	1.76	-9.278%	143	6,355	-89.205%
2024-04-01	1.95	1.95	1.90	1.94	-3.000%	11	6,348	-90.206%
2024-03-28	2.00	2.09	1.99	2.00	0.000%	42	6,300	-90.500%
2024-03-27	1.82	2.00	1.79	2.00	+17.647%	37	6,300	-90.500%
2024-03-26	1.77	1.77	1.67	1.70	+1.796%	13	6,287	-88.824%
2024-03-25	1.70	1.70	1.67	1.67	+3.727%	36	6,278	-88.623%
2024-03-22	1.77	1.77	1.60	1.61	-8.000%	40	6,314	-88.199%
2024-03-21	1.84	1.84	1.73	1.75	-1.130%	34	6,312	-89.143%
2024-03-20	1.65	1.77	1.65	1.77	+5.988%	114	6,288	-89.266%
2024-03-19	1.64	1.72	1.60	1.67	+1.212%	146	6,188	-88.623%
2024-03-18	1.72	1.72	1.64	1.65	-2.941%	58	6,226	-88.485%
2024-03-15	1.66	1.70	1.66	1.70	+6.250%	68	6,177	-88.824%
2024-03-14	1.73	1.73	1.60	1.60	-11.111%	100	6,177	-88.125%
2024-03-13	1.93	1.93	1.80	1.80	-3.743%	35	6,128	-89.444%
2024-03-12	1.85	1.87	1.85	1.87	-1.058%	10	6,109	-89.840%
2024-03-08	2.00	2.00	1.89	1.89	-0.526%	6	6,099	-89.947%
2024-03-07	1.87	1.96	1.85	1.90	+0.529%	194	6,101	-90.000%
2024-03-06	1.85	1.93	1.85	1.89	-0.526%	6	6,268	-89.947%
2024-03-05	1.92	1.93	1.90	1.90	-1.042%	22	6,262	-90.000%
2024-03-04	1.91	1.95	1.90	1.92	-4.478%	59	6,242	-90.104%
2024-03-01	1.93	2.01	1.93	2.01	-1.951%	14	6,283	-90.547%
2024-02-29	2.10	2.23	2.04	2.05	+7.895%	282	6,279	-90.732%
2024-02-28	2.05	2.05	1.90	1.90	-2.564%	12	6,054	-90.000%
2024-02-27	1.91	2.01	1.91	1.95	-4.412%	238	6,051	-90.256%
2024-02-26	1.99	2.04	1.89	2.04	+5.699%	149	5,846	-90.686%
2024-02-23	2.00	2.00	1.93	1.93	-3.980%	30	5,793	-90.155%
2024-02-22	2.16	2.16	1.99	2.01	-1.951%	182	5,780	-90.547%
2024-02-21	2.12	2.20	2.05	2.05	-6.818%	102	5,610	-90.732%
2024-02-20	2.52	2.52	2.16	2.20	-12.000%	689	5,511	-91.364%
2024-02-16	2.51	2.54	2.46	2.50	-4.580%	64	6,069	-92.400%
2024-02-15	2.80	2.80	2.45	2.62	-8.392%	361	6,069	-92.748%
2024-02-14	3.00	3.08	2.83	2.86	+1.418%	794	5,797	-93.357%
2024-02-13	2.80	2.90	2.73	2.82	-9.904%	219	5,221	-93.262%
2024-02-12	2.90	3.15	2.86	3.13	+11.786%	121	5,360	-93.930%
2024-02-09	2.82	2.86	2.65	2.80	+1.818%	73	5,300	-93.214%
2024-02-08	2.82	2.87	2.55	2.75	+5.364%	55	5,305	-93.091%
2024-02-07	2.69	2.69	2.50	2.61	-2.974%	23	5,295	-92.720%
2024-02-06	2.58	2.69	2.53	2.69	+16.450%	40	5,287	-92.937%
2024-02-05	2.30	2.41	2.26	2.31	-4.149%	1,300	5,272	-91.775%
2024-02-02	2.45	2.45	2.40	2.41	-1.633%	30	3,972	-92.116%
2024-02-01	2.48	2.50	2.45	2.45	0.000%	104	3,962	-92.245%
2024-01-31	2.59	2.59	2.43	2.45	-3.162%	16	3,908	-92.245%
2024-01-30	2.51	2.65	2.50	2.53	-2.317%	1,422	3,897	-92.490%
2024-01-29	2.71	2.74	2.58	2.59	+10.213%	13	2,906	-92.664%
2024-01-26	2.47	2.50	2.35	2.35	-2.893%	163	2,915	-91.915%
2024-01-25	2.34	2.42	2.32	2.42	+2.110%	21	2,764	-92.149%
2024-01-24	2.55	2.55	2.37	2.37	-10.566%	132	2,748	-91.983%
2024-01-23	2.65	2.67	2.65	2.65	+3.922%	20	2,693	-92.830%
2024-01-22	2.39	2.69	2.39	2.55	+7.143%	30	2,678	-92.549%
2024-01-19	2.27	2.38	2.20	2.38	+4.386%	28	2,664	-92.017%
2024-01-18	2.40	2.40	2.27	2.28	-5.394%	414	2,646	-91.667%
2024-01-17	2.43	2.43	2.39	2.41	-6.589%	57	2,361	-92.116%
2024-01-16	2.70	2.84	2.46	2.58	-12.542%	47	2,302	-92.636%
2024-01-12	3.16	3.16	2.86	2.95	-13.235%	59	2,227	-93.559%
2024-01-11	3.72	3.72	3.30	3.40	-5.556%	94	2,227	-94.412%
2024-01-10	3.70	3.70	3.40	3.60	-3.743%	108	2,176	-94.722%
2024-01-09	3.99	4.25	3.74	3.74	-3.856%	136	2,137	-94.920%
2024-01-08	3.95	3.95	2.90	3.89	+0.258%	113	2,026	-95.116%
2024-01-05	4.00	4.85	3.45	3.88	-8.274%	313	2,024	-95.103%
2024-01-04	2.92	4.70	2.92	4.23	+92.273%	651	1,965	-95.508%
2024-01-03	2.15	2.20	2.10	2.20	-8.333%	34	1,722	-91.364%
2024-01-02	2.32	2.43	2.30	2.40	-2.439%	28	1,700	-92.083%
2023-12-29	2.49	2.55	2.45	2.46	-5.385%	45	1,627	-92.276%
2023-12-28	2.58	2.64	2.42	2.60	-6.810%	128	1,627	-92.692%
2023-12-27	2.63	2.79	2.63	2.79	+4.104%	113	1,501	-93.190%
2023-12-26	2.62	2.77	2.60	2.68	-2.899%	60	1,388	-92.910%
2023-12-22	2.49	2.76	2.49	2.76	+2.985%	9	1,324	-93.116%
2023-12-21	2.60	2.68	2.50	2.68	+3.475%	87	1,324	-92.910%
2023-12-20	2.72	2.76	2.52	2.59	-7.500%	30	1,239	-92.664%
2023-12-19	2.90	2.90	2.73	2.80	0.000%	7	1,234	-93.214%
2023-12-18	2.95	2.95	2.80	2.80	-3.448%	8	1,230	-93.214%
2023-12-15	3.00	3.00	2.90	2.90	+1.399%	101	1,222	-93.448%
2023-12-14	2.70	2.92	2.70	2.86	+22.747%	29	1,121	-93.357%
2023-12-13	2.15	2.35	2.11	2.33	+5.909%	5	1,127	-91.845%
2023-12-12	2.53	2.53	2.20	2.20	-9.465%	19	1,128	-91.364%
2023-12-11	2.30	2.45	2.30	2.43	-0.816%	235	1,109	-92.181%
2023-12-08	2.48	2.48	2.33	2.45	-5.769%	3	875	-92.245%
2023-12-06	2.45	2.60	2.45	2.60	+8.333%	9	875	-92.692%
2023-12-05	2.33	2.45	2.30	2.40	+1.695%	26	871	-92.083%
2023-12-04	2.35	2.54	2.35	2.36	+3.509%	50	861	-91.949%
2023-12-01	2.32	2.32	2.28	2.28	+7.547%	11	844	-91.667%
2023-11-30	2.08	2.12	2.08	2.12	+3.922%	5	846	-91.038%
2023-11-29	1.86	2.35	1.86	2.04	+20.000%	45	843	-90.686%
2023-11-28	1.55	1.70	1.55	1.70	+7.595%	13	829	-88.824%
2023-11-27	1.69	1.69	1.58	1.58	-9.195%	50	829	-87.975%

.dark-mode .mcRSNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcRSNV{ color: #333333; background-color: white; border: 2px solid #333333; }QS20260116C10QS Jan 16 2026 10.00 Call (QS260116C00010000)option OPRA

QS20260116C10
QS Jan 16 2026 10.00 Call (QS260116C00010000)
option OPRA