Dark

QS20260116C17
QS Jan 16 2026 17.00 Call (QS260116C00017000)
option OPRA

EOD

May 22, 2025

0.0900-18.182%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.09	0.09	0.09	0.09	-18.182%	6	6,388	0.000%
2025-05-20	0.10	0.11	0.10	0.11	+37.500%	14	6,385	-18.182%
2025-05-19	0.09	0.09	0.08	0.08	-20.000%	12	6,397	+12.500%
2025-05-16	0.07	0.10	0.07	0.10	+25.000%	92	6,408	-10.000%
2025-05-14	0.06	0.08	0.06	0.08	+14.286%	41	6,392	+12.500%
2025-05-13	0.07	0.07	0.06	0.07	+16.667%	20	6,394	+28.571%
2025-05-12	0.06	0.06	0.06	0.06	0.000%	1	6,395	+50.000%
2025-05-09	0.07	0.07	0.06	0.06	0.000%	50	6,396	+50.000%
2025-05-08	0.06	0.06	0.06	0.06	+20.000%	20	6,380	+50.000%
2025-05-07	0.07	0.07	0.05	0.05	-16.667%	25	6,360	+80.000%
2025-05-06	0.06	0.06	0.06	0.06	-14.286%	1	6,342	+50.000%
2025-05-05	0.07	0.07	0.07	0.07	0.000%	1	6,342	+28.571%
2025-05-02	0.07	0.07	0.06	0.07	0.000%	198	6,342	+28.571%
2025-05-01	0.08	0.08	0.07	0.07	0.000%	7	6,305	+28.571%
2025-04-30	0.07	0.07	0.07	0.07	0.000%	4	6,307	+28.571%
2025-04-29	0.08	0.08	0.07	0.07	-12.500%	5	6,307	+28.571%
2025-04-28	0.07	0.08	0.07	0.08	+14.286%	25	6,305	+12.500%
2025-04-25	0.09	0.09	0.07	0.07	-12.500%	122	6,330	+28.571%
2025-04-24	0.09	0.09	0.08	0.08	-20.000%	144	6,310	+12.500%
2025-04-23	0.10	0.10	0.10	0.10	+11.111%	2	6,190	-10.000%
2025-04-22	0.08	0.09	0.08	0.09	+28.571%	266	6,188	0.000%
2025-04-21	0.08	0.10	0.06	0.07	-22.222%	158	6,450	+28.571%
2025-04-17	0.08	0.09	0.07	0.09	+12.500%	46	6,459	0.000%
2025-04-16	0.08	0.08	0.08	0.08	-11.111%	2	6,459	+12.500%
2025-04-15	0.07	0.09	0.07	0.09	+12.500%	39	6,457	0.000%
2025-04-14	0.11	0.11	0.08	0.08	-11.111%	21	6,461	+12.500%
2025-04-11	0.10	0.10	0.09	0.09	-10.000%	14	6,450	0.000%
2025-04-10	0.09	0.10	0.09	0.10	+11.111%	26	6,455	-10.000%
2025-04-09	0.08	0.12	0.07	0.09	+12.500%	83	6,434	0.000%
2025-04-08	0.08	0.08	0.08	0.08	-20.000%	1	6,389	+12.500%
2025-04-07	0.10	0.11	0.07	0.10	+11.111%	189	6,388	-10.000%
2025-04-04	0.09	0.09	0.09	0.09	-10.000%	50	6,359	0.000%
2025-04-02	0.11	0.11	0.10	0.10	-9.091%	26	6,370	-10.000%
2025-04-01	0.12	0.12	0.10	0.11	0.000%	17	6,349	-18.182%
2025-03-31	0.12	0.12	0.09	0.11	-8.333%	42	6,348	-18.182%
2025-03-28	0.12	0.12	0.12	0.12	0.000%	42	6,332	-25.000%
2025-03-27	0.13	0.13	0.12	0.12	-20.000%	7	6,315	-25.000%
2025-03-26	0.15	0.15	0.15	0.15	0.000%	4	6,314	-40.000%
2025-03-25	0.15	0.15	0.15	0.15	0.000%	46	6,318	-40.000%
2025-03-24	0.14	0.17	0.14	0.15	+7.143%	105	6,299	-40.000%
2025-03-21	0.14	0.14	0.14	0.14	-6.667%	10	6,299	-35.714%
2025-03-20	0.17	0.17	0.14	0.15	0.000%	154	6,295	-40.000%
2025-03-19	0.15	0.16	0.15	0.15	-6.250%	32	6,212	-40.000%
2025-03-18	0.16	0.16	0.16	0.16	0.000%	4	6,239	-43.750%
2025-03-17	0.17	0.18	0.16	0.16	0.000%	52	6,236	-43.750%
2025-03-14	0.16	0.16	0.16	0.16	-5.882%	188	6,241	-43.750%
2025-03-13	0.17	0.17	0.16	0.17	+13.333%	17	6,198	-47.059%
2025-03-11	0.16	0.16	0.14	0.15	-6.250%	112	6,198	-40.000%
2025-03-10	0.19	0.21	0.16	0.16	-11.111%	291	6,274	-43.750%
2025-03-07	0.18	0.18	0.18	0.18	-10.000%	2	6,244	-50.000%
2025-03-05	0.20	0.20	0.20	0.20	+5.263%	1	6,244	-55.000%
2025-03-04	0.15	0.20	0.15	0.19	+11.765%	362	6,244	-52.632%
2025-03-03	0.20	0.22	0.16	0.17	-26.087%	74	6,381	-47.059%
2025-02-28	0.23	0.23	0.17	0.23	+9.524%	636	6,427	-60.870%
2025-02-27	0.25	0.25	0.20	0.21	-4.545%	226	6,395	-57.143%
2025-02-26	0.22	0.22	0.22	0.22	-4.348%	12	6,289	-59.091%
2025-02-25	0.24	0.25	0.21	0.23	0.000%	151	6,278	-60.870%
2025-02-24	0.26	0.26	0.23	0.23	0.000%	187	6,354	-60.870%
2025-02-21	0.28	0.29	0.23	0.23	-17.857%	206	6,298	-60.870%
2025-02-20	0.24	0.28	0.23	0.28	+7.692%	114	6,318	-67.857%
2025-02-19	0.30	0.30	0.24	0.26	-13.333%	171	6,208	-65.385%
2025-02-18	0.28	0.33	0.26	0.30	+11.111%	409	6,156	-70.000%
2025-02-14	0.31	0.32	0.27	0.27	-12.903%	364	5,887	-66.667%
2025-02-13	0.31	0.32	0.28	0.31	+6.897%	213	5,887	-70.968%
2025-02-12	0.31	0.31	0.29	0.29	+3.571%	137	5,706	-68.966%
2025-02-11	0.30	0.31	0.28	0.28	-15.152%	168	5,665	-67.857%
2025-02-10	0.32	0.34	0.32	0.33	+3.125%	306	5,587	-72.727%
2025-02-07	0.34	0.34	0.30	0.32	-8.571%	396	5,284	-71.875%
2025-02-06	0.34	0.38	0.34	0.35	0.000%	37	5,218	-74.286%
2025-02-05	0.39	0.39	0.35	0.35	-5.405%	80	5,182	-74.286%
2025-02-04	0.36	0.40	0.35	0.37	0.000%	223	5,179	-75.676%
2025-02-03	0.38	0.40	0.36	0.37	-2.632%	131	5,075	-75.676%
2025-01-31	0.45	0.47	0.38	0.38	-7.317%	926	4,979	-76.316%
2025-01-30	0.45	0.48	0.41	0.41	-4.651%	34	4,657	-78.049%
2025-01-29	0.46	0.49	0.43	0.43	-6.522%	35	4,655	-79.070%
2025-01-28	0.68	0.68	0.40	0.46	+4.545%	217	4,636	-80.435%
2025-01-27	0.43	0.44	0.43	0.44	-6.383%	82	4,429	-79.545%
2025-01-24	0.50	0.50	0.46	0.47	-6.000%	8	4,407	-80.851%
2025-01-23	0.49	0.50	0.43	0.50	+6.383%	199	4,406	-82.000%
2025-01-22	0.50	0.50	0.44	0.47	-2.083%	59	4,220	-80.851%
2025-01-21	0.51	0.53	0.45	0.48	-5.882%	288	4,200	-81.250%
2025-01-17	0.56	0.56	0.51	0.51	-5.556%	88	3,963	-82.353%
2025-01-16	0.64	0.64	0.54	0.54	-10.000%	103	3,963	-83.333%
2025-01-15	0.75	0.78	0.59	0.60	+1.695%	54	3,920	-85.000%
2025-01-14	0.70	0.70	0.59	0.59	-7.813%	60	3,869	-84.746%
2025-01-13	0.65	0.65	0.58	0.64	-8.571%	74	3,826	-85.938%
2025-01-10	0.72	0.72	0.66	0.70	-2.778%	62	3,754	-87.143%
2025-01-08	0.88	0.88	0.69	0.72	-25.773%	81	3,745	-87.500%
2025-01-07	1.09	1.20	0.90	0.97	-4.902%	86	3,745	-90.722%
2025-01-06	1.00	1.18	1.00	1.02	+27.500%	212	3,737	-91.176%
2025-01-03	0.75	0.82	0.74	0.80	+23.077%	616	3,586	-88.750%
2025-01-02	0.70	0.70	0.65	0.65	+8.333%	9	3,542	-86.154%
2024-12-31	0.67	0.67	0.52	0.60	-16.667%	55	3,536	-85.000%
2024-12-30	0.80	0.85	0.70	0.72	-12.195%	43	3,536	-87.500%
2024-12-27	0.90	0.91	0.78	0.82	-3.529%	370	3,507	-89.024%
2024-12-26	0.60	0.90	0.57	0.85	+41.667%	215	3,507	-89.412%
2024-12-24	0.55	0.60	0.55	0.60	+5.263%	38	3,397	-85.000%
2024-12-23	0.55	0.57	0.51	0.57	+9.615%	29	3,397	-84.211%
2024-12-20	0.50	0.58	0.50	0.52	+8.333%	84	3,385	-82.692%
2024-12-19	0.58	0.58	0.48	0.48	-12.727%	386	3,362	-81.250%
2024-12-18	0.65	0.79	0.55	0.55	-8.333%	334	3,443	-83.636%
2024-12-17	0.50	0.61	0.50	0.60	+15.385%	35	3,596	-85.000%
2024-12-16	0.47	0.52	0.45	0.52	+15.556%	65	3,572	-82.692%
2024-12-13	0.45	0.45	0.45	0.45	-2.174%	64	3,531	-80.000%
2024-12-12	0.51	0.51	0.45	0.46	0.000%	85	3,533	-80.435%
2024-12-11	0.44	0.48	0.44	0.46	-11.538%	20	3,498	-80.435%
2024-12-10	0.51	0.52	0.50	0.52	-5.455%	7	3,480	-82.692%
2024-12-09	0.50	0.58	0.50	0.55	+14.583%	87	3,479	-83.636%
2024-12-06	0.47	0.50	0.47	0.48	0.000%	882	3,414	-81.250%
2024-12-05	0.56	0.57	0.45	0.48	+9.091%	47	2,977	-81.250%
2024-12-04	0.46	0.46	0.42	0.44	-4.348%	92	2,936	-79.545%
2024-12-03	0.46	0.47	0.43	0.46	-4.167%	182	2,873	-80.435%
2024-12-02	0.49	0.49	0.47	0.48	0.000%	88	2,701	-81.250%
2024-11-29	0.46	0.48	0.46	0.48	0.000%	10	2,627	-81.250%
2024-11-27	0.47	0.50	0.45	0.48	+4.348%	28	2,635	-81.250%
2024-11-26	0.45	0.51	0.45	0.46	-4.167%	148	2,635	-80.435%
2024-11-25	0.50	0.54	0.48	0.48	-4.000%	14	2,519	-81.250%
2024-11-22	0.50	0.50	0.50	0.50	-1.961%	86	2,508	-82.000%
2024-11-21	0.52	0.52	0.48	0.51	+2.000%	26	2,470	-82.353%
2024-11-20	0.43	0.57	0.43	0.50	+16.279%	1,151	2,470	-82.000%
2024-11-19	0.35	0.43	0.35	0.43	+19.444%	10	1,504	-79.070%
2024-11-18	0.34	0.36	0.34	0.36	-5.263%	52	1,502	-75.000%
2024-11-14	0.39	0.43	0.38	0.38	-2.564%	17	1,515	-76.316%
2024-11-13	0.41	0.41	0.36	0.39	+5.405%	33	1,517	-76.923%
2024-11-12	0.37	0.37	0.37	0.37	0.000%	11	1,505	-75.676%
2024-11-11	0.35	0.39	0.35	0.37	+5.714%	326	1,495	-75.676%
2024-11-08	0.35	0.37	0.33	0.35	-10.256%	252	1,321	-74.286%
2024-11-07	0.33	0.39	0.33	0.39	+21.875%	10	1,220	-76.923%
2024-11-06	0.32	0.32	0.32	0.32	+3.226%	8	1,211	-71.875%
2024-11-05	0.33	0.34	0.29	0.31	0.000%	30	1,206	-70.968%
2024-11-04	0.33	0.35	0.31	0.31	-8.824%	15	1,203	-70.968%
2024-11-01	0.37	0.37	0.23	0.34	+3.030%	200	1,190	-73.529%
2024-10-31	0.35	0.35	0.33	0.33	-2.941%	14	1,136	-72.727%
2024-10-30	0.36	0.36	0.34	0.34	-5.556%	11	1,135	-73.529%
2024-10-29	0.36	0.36	0.36	0.36	-10.000%	1	1,131	-75.000%
2024-10-28	0.53	0.58	0.38	0.40	-27.273%	62	1,130	-77.500%
2024-10-25	0.55	0.55	0.50	0.55	-9.836%	24	1,094	-83.636%
2024-10-24	0.45	0.75	0.45	0.61	+90.625%	136	1,089	-85.246%
2024-10-23	0.31	0.36	0.31	0.32	+14.286%	7	1,071	-71.875%
2024-10-22	0.28	0.28	0.28	0.28	-3.448%	1	1,071	-67.857%
2024-10-21	0.44	0.44	0.29	0.29	-9.375%	35	1,070	-68.966%
2024-10-18	0.40	0.40	0.32	0.32	-3.030%	14	1,065	-71.875%
2024-10-17	0.38	0.38	0.33	0.33	-10.811%	25	1,062	-72.727%
2024-10-16	0.36	0.38	0.35	0.37	+12.121%	67	1,057	-75.676%
2024-10-15	0.34	0.34	0.33	0.33	0.000%	10	1,005	-72.727%
2024-10-14	0.37	0.37	0.33	0.33	+6.452%	4	995	-72.727%
2024-10-11	0.31	0.31	0.31	0.31	-11.429%	4	996	-70.968%
2024-10-10	0.32	0.35	0.32	0.35	0.000%	3	998	-74.286%
2024-10-09	0.37	0.37	0.35	0.35	+2.941%	31	996	-74.286%
2024-10-08	0.40	0.40	0.34	0.34	-10.526%	34	965	-73.529%
2024-10-07	0.38	0.39	0.38	0.38	+18.750%	15	962	-76.316%
2024-10-04	0.38	0.38	0.32	0.32	-8.571%	22	948	-71.875%
2024-10-03	0.35	0.35	0.35	0.35	-2.778%	2	948	-74.286%
2024-10-02	0.37	0.37	0.36	0.36	0.000%	23	948	-75.000%
2024-10-01	0.25	0.36	0.25	0.36	-12.195%	21	946	-75.000%
2024-09-30	0.41	0.41	0.41	0.41	-8.889%	51	925	-78.049%
2024-09-27	0.48	0.50	0.45	0.45	+12.500%	58	975	-80.000%
2024-09-25	0.40	0.40	0.40	0.40	0.000%	12	973	-77.500%
2024-09-24	0.37	0.40	0.37	0.40	+2.564%	14	963	-77.500%
2024-09-23	0.40	0.40	0.39	0.39	-2.500%	10	951	-76.923%
2024-09-20	0.40	0.40	0.40	0.40	-2.439%	4	956	-77.500%
2024-09-19	0.40	0.41	0.40	0.41	-10.870%	277	956	-78.049%
2024-09-18	0.42	0.46	0.41	0.46	+4.545%	53	1,158	-80.435%
2024-09-17	0.49	0.49	0.43	0.44	+2.326%	257	1,161	-79.545%
2024-09-16	0.45	0.45	0.43	0.43	-4.444%	4	910	-79.070%
2024-09-13	0.45	0.45	0.45	0.45	0.000%	52	909	-80.000%
2024-09-12	0.43	0.45	0.43	0.45	+4.651%	21	934	-80.000%
2024-09-11	0.38	0.43	0.38	0.43	+22.857%	3	919	-79.070%
2024-09-10	0.36	0.37	0.35	0.35	-7.895%	12	920	-74.286%
2024-09-09	0.37	0.38	0.37	0.38	+5.556%	31	908	-76.316%
2024-09-06	0.36	0.36	0.36	0.36	0.000%	30	877	-75.000%
2024-09-04	0.40	0.40	0.36	0.36	-5.263%	30	870	-75.000%
2024-09-03	0.40	0.40	0.37	0.38	-15.556%	53	844	-76.316%
2024-08-29	0.44	0.45	0.42	0.45	+9.756%	119	843	-80.000%
2024-08-28	0.48	0.48	0.41	0.41	-24.074%	31	840	-78.049%
2024-08-26	0.54	0.54	0.54	0.54	-1.818%	4	809	-83.333%
2024-08-23	0.51	0.55	0.50	0.55	+14.583%	12	809	-83.636%
2024-08-22	0.59	0.59	0.48	0.48	-7.692%	13	808	-81.250%
2024-08-21	0.50	0.55	0.49	0.52	+6.122%	7	799	-82.692%
2024-08-20	0.46	0.49	0.46	0.49	+4.255%	3	797	-81.633%
2024-08-19	0.52	0.53	0.47	0.47	-12.963%	22	795	-80.851%
2024-08-16	0.54	0.54	0.54	0.54	+12.500%	2	793	-83.333%
2024-08-15	0.50	0.50	0.48	0.48	+6.667%	5	793	-81.250%
2024-08-14	0.47	0.48	0.45	0.45	-10.000%	77	788	-80.000%
2024-08-13	0.48	0.50	0.48	0.50	+13.636%	11	756	-82.000%
2024-08-12	0.44	0.44	0.44	0.44	-10.204%	122	746	-79.545%
2024-08-09	0.50	0.50	0.48	0.49	-7.547%	18	624	-81.633%
2024-08-08	0.54	0.54	0.53	0.53	+12.766%	22	621	-83.019%
2024-08-07	0.57	0.81	0.47	0.47	-14.545%	67	604	-80.851%
2024-08-06	0.55	0.55	0.55	0.55	-30.380%	1	549	-83.636%
2024-08-05	0.78	0.79	0.78	0.79	+36.207%	2	549	-88.608%
2024-08-02	0.58	0.58	0.58	0.58	+3.571%	10	549	-84.483%
2024-08-01	0.62	0.62	0.56	0.56	-22.222%	12	539	-83.929%
2024-07-30	0.75	0.88	0.70	0.72	0.000%	159	529	-87.500%
2024-07-29	0.82	0.82	0.72	0.72	-23.404%	15	544	-87.500%
2024-07-26	0.96	0.96	0.86	0.94	+14.634%	220	529	-90.426%
2024-07-25	0.82	0.99	0.77	0.82	-25.455%	113	513	-89.024%
2024-07-24	1.25	1.29	1.08	1.10	-16.031%	327	453	-91.818%
2024-07-23	1.22	1.31	1.12	1.31	+5.645%	403	353	-93.130%
2024-07-22	1.26	1.31	1.23	1.24	-8.148%	231	257	-92.742%
2024-07-19	1.35	1.60	1.35	1.35	-11.765%	187	224	-93.333%
2024-07-18	1.52	1.85	1.52	1.53	+12.500%	67	172	-94.118%
2024-07-17	2.00	2.11	1.36	1.36	0.000%	120	118	-93.382%

.dark-mode .RnG6xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnG6xg{ color: #333333; background-color: white; border: 2px solid #333333; }QS20260116C17QS Jan 16 2026 17.00 Call (QS260116C00017000)option OPRA

QS20260116C17
QS Jan 16 2026 17.00 Call (QS260116C00017000)
option OPRA