Dark

QS20260116C4
QS Jan 16 2026 4.00 Call (QS260116C00004000)
option OPRA

EOD

May 22, 2025

0.9800+4.255%(+0.0400)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.94	0.98	0.90	0.98	+4.255%	46	5,017	0.000%
2025-05-21	0.92	0.97	0.85	0.94	-3.093%	118	5,009	+4.255%
2025-05-20	0.98	1.05	0.89	0.97	0.000%	451	5,005	+1.031%
2025-05-19	1.27	1.27	0.94	0.97	-35.762%	577	4,841	+1.031%
2025-05-16	1.08	1.51	1.08	1.51	+41.121%	492	4,390	-35.099%
2025-05-15	1.08	1.13	0.96	1.07	-6.140%	37	4,355	-8.411%
2025-05-14	1.18	1.18	1.07	1.14	+2.703%	85	4,353	-14.035%
2025-05-13	1.15	1.18	1.07	1.11	+3.738%	72	4,363	-11.712%
2025-05-12	1.12	1.12	0.99	1.07	+9.184%	38	4,392	-8.411%
2025-05-09	0.99	1.05	0.96	0.98	-1.010%	92	4,386	0.000%
2025-05-08	0.92	0.99	0.85	0.99	+15.116%	30	4,356	-1.010%
2025-05-07	0.89	1.03	0.81	0.86	+1.176%	75	4,346	+13.953%
2025-05-06	0.88	0.92	0.81	0.85	-1.163%	57	4,330	+15.294%
2025-05-05	0.91	0.95	0.86	0.86	-6.522%	61	4,314	+13.953%
2025-05-02	0.97	1.01	0.91	0.92	+2.222%	176	4,269	+6.522%
2025-05-01	1.05	1.05	0.84	0.90	-2.174%	65	4,278	+8.889%
2025-04-30	0.87	1.00	0.82	0.92	-1.075%	33	4,251	+6.522%
2025-04-29	0.96	1.00	0.84	0.93	-2.105%	22	4,248	+5.376%
2025-04-28	0.94	1.16	0.90	0.95	+4.396%	1,078	4,250	+3.158%
2025-04-25	1.00	1.00	0.90	0.91	-4.211%	2,142	5,078	+7.692%
2025-04-24	0.99	1.02	0.90	0.95	-5.000%	440	4,244	+3.158%
2025-04-23	1.41	1.41	0.95	1.00	+3.093%	445	4,195	-2.000%
2025-04-22	0.93	1.01	0.86	0.97	+14.118%	316	3,762	+1.031%
2025-04-21	0.88	1.03	0.78	0.85	-4.494%	43	3,462	+15.294%
2025-04-17	0.91	0.95	0.77	0.89	+3.488%	36	3,468	+10.112%
2025-04-16	0.95	0.95	0.81	0.86	-4.444%	17	3,468	+13.953%
2025-04-15	0.95	1.02	0.81	0.90	-10.891%	22	3,467	+8.889%
2025-04-14	1.00	1.01	1.00	1.01	+9.783%	11	3,461	-2.970%
2025-04-11	0.99	0.99	0.90	0.92	-2.128%	2,058	3,464	+6.522%
2025-04-10	0.87	0.94	0.87	0.94	-8.738%	28	3,512	+4.255%
2025-04-09	0.80	1.12	0.80	1.03	+37.333%	1,075	3,526	-4.854%
2025-04-08	0.86	0.86	0.75	0.75	-16.667%	103	2,614	+30.667%
2025-04-07	0.82	0.97	0.82	0.90	-1.099%	87	2,516	+8.889%
2025-04-04	1.00	1.00	0.80	0.91	-12.500%	280	2,485	+7.692%
2025-04-03	0.98	1.07	0.98	1.04	+0.971%	23	2,420	-5.769%
2025-04-02	1.03	1.04	0.95	1.03	-11.207%	16	2,429	-4.854%
2025-04-01	1.17	1.17	1.16	1.16	+9.434%	4	2,429	-15.517%
2025-03-31	1.15	1.15	1.05	1.06	-11.667%	71	2,428	-7.547%
2025-03-28	1.32	1.32	1.20	1.20	-10.448%	44	2,357	-18.333%
2025-03-27	1.33	1.34	1.33	1.34	-7.586%	7	2,335	-26.866%
2025-03-26	1.45	1.45	1.45	1.45	-1.361%	10	2,335	-32.414%
2025-03-25	1.49	1.53	1.47	1.47	+0.685%	117	2,330	-33.333%
2025-03-24	1.55	1.55	1.42	1.46	+4.286%	123	2,412	-32.877%
2025-03-21	1.35	1.40	1.32	1.40	+2.941%	22	2,291	-30.000%
2025-03-20	1.36	1.36	1.36	1.36	-4.225%	5	2,295	-27.941%
2025-03-19	1.40	1.42	1.38	1.42	+5.970%	60	2,290	-30.986%
2025-03-18	1.37	1.37	1.34	1.34	-4.286%	11	2,330	-26.866%
2025-03-17	1.40	1.40	1.40	1.40	+6.870%	5	2,319	-30.000%
2025-03-14	1.25	1.31	1.25	1.31	+9.167%	124	2,314	-25.191%
2025-03-13	1.33	1.33	1.20	1.20	-6.977%	9	2,366	-18.333%
2025-03-12	1.27	1.29	1.27	1.29	+2.381%	5	2,366	-24.031%
2025-03-11	1.24	1.26	1.22	1.26	-5.970%	56	2,370	-22.222%
2025-03-10	1.42	1.47	1.26	1.34	-2.899%	62	2,336	-26.866%
2025-03-07	1.50	1.50	1.37	1.38	-2.817%	72	2,388	-28.986%
2025-03-06	1.42	1.42	1.42	1.42	+5.970%	3	2,353	-30.986%
2025-03-05	1.41	1.41	1.33	1.34	-12.987%	10	2,353	-26.866%
2025-03-04	1.25	1.54	1.12	1.54	+16.667%	94	2,349	-36.364%
2025-03-03	1.75	1.75	1.32	1.32	-16.981%	83	2,279	-25.758%
2025-02-28	1.80	1.80	1.53	1.59	-6.471%	394	2,226	-38.365%
2025-02-27	1.71	1.71	1.70	1.70	-4.494%	7	2,072	-42.353%
2025-02-26	1.87	1.87	1.78	1.78	-0.559%	18	2,071	-44.944%
2025-02-25	1.78	1.79	1.78	1.79	-2.186%	7	2,056	-45.251%
2025-02-24	1.80	1.87	1.80	1.83	-6.154%	37	2,056	-46.448%
2025-02-21	2.06	2.06	1.95	1.95	-6.250%	58	2,090	-49.744%
2025-02-20	2.00	2.08	2.00	2.08	+4.000%	32	2,098	-52.885%
2025-02-19	2.09	2.09	2.00	2.00	-5.213%	7	2,092	-51.000%
2025-02-18	2.00	2.30	1.95	2.11	+6.030%	446	2,097	-53.555%
2025-02-14	1.85	2.20	1.85	1.99	0.000%	112	2,123	-50.754%
2025-02-13	1.83	2.18	1.83	1.99	+9.341%	211	2,123	-50.754%
2025-02-12	1.76	1.87	1.69	1.82	+6.433%	51	1,999	-46.154%
2025-02-11	1.96	1.96	1.71	1.71	-11.856%	213	2,021	-42.690%
2025-02-10	2.03	2.03	1.92	1.94	+5.435%	18	1,871	-49.485%
2025-02-07	1.88	1.88	1.83	1.84	-5.641%	60	1,869	-46.739%
2025-02-06	2.09	2.09	1.90	1.95	-2.010%	45	1,871	-49.744%
2025-02-05	2.04	2.04	1.99	1.99	+0.505%	36	1,848	-50.754%
2025-02-04	2.09	2.09	1.98	1.98	-1.980%	11	1,848	-50.505%
2025-02-03	1.95	2.04	1.95	2.02	-15.481%	113	1,859	-51.485%
2025-01-31	2.39	2.39	2.39	2.39	+8.636%	200	1,800	-58.996%
2025-01-30	2.20	2.20	2.20	2.20	+7.317%	12	1,800	-55.455%
2025-01-29	2.10	2.15	2.05	2.05	+7.330%	19	1,788	-52.195%
2025-01-28	2.03	2.04	1.91	1.91	-5.446%	65	1,781	-48.691%
2025-01-27	2.08	2.08	2.02	2.02	-4.265%	5	1,721	-51.485%
2025-01-24	2.25	2.26	2.11	2.11	-4.091%	34	1,716	-53.555%
2025-01-23	2.03	2.20	2.03	2.20	+5.769%	14	1,721	-55.455%
2025-01-22	2.04	2.32	2.04	2.08	-2.347%	41	1,713	-52.885%
2025-01-21	2.20	2.20	2.13	2.13	-6.167%	16	1,691	-53.991%
2025-01-17	2.35	2.35	2.27	2.27	-4.622%	1,524	2,224	-56.828%
2025-01-16	2.50	2.50	2.38	2.38	-3.252%	10	2,224	-58.824%
2025-01-15	2.73	2.73	2.46	2.46	+2.500%	45	2,214	-60.163%
2025-01-14	2.35	2.40	2.34	2.40	-0.826%	4	2,169	-59.167%
2025-01-13	2.53	2.53	2.38	2.42	-6.923%	61	2,165	-59.504%
2025-01-10	2.57	2.60	2.57	2.60	-3.704%	132	2,104	-62.308%
2025-01-08	2.90	2.90	2.67	2.70	-16.923%	46	2,124	-63.704%
2025-01-07	3.40	3.40	3.20	3.25	-20.732%	54	2,124	-69.846%
2025-01-06	3.50	4.10	3.15	4.10	+64.000%	40	2,092	-76.098%
2025-01-03	2.76	2.95	2.50	2.50	+2.881%	200	2,092	-60.800%
2025-01-02	2.43	2.43	2.43	2.43	+3.846%	5	2,106	-59.671%
2024-12-31	2.69	2.69	2.28	2.34	-10.000%	4	2,109	-58.120%
2024-12-30	2.59	2.60	2.59	2.60	-10.345%	9	2,109	-62.308%
2024-12-27	3.18	3.18	2.84	2.90	-6.452%	38	2,100	-66.207%
2024-12-26	2.45	3.30	2.45	3.10	+27.049%	212	2,099	-68.387%
2024-12-24	2.33	2.44	2.33	2.44	+8.929%	17	2,228	-59.836%
2024-12-23	2.27	2.29	2.22	2.24	+1.818%	17	2,228	-56.250%
2024-12-20	2.06	2.37	2.05	2.20	+10.000%	430	2,223	-55.455%
2024-12-19	2.38	2.40	2.00	2.00	-13.043%	494	1,887	-51.000%
2024-12-18	2.54	2.98	2.21	2.30	-5.738%	166	1,393	-57.391%
2024-12-17	2.10	2.47	2.10	2.44	+15.094%	123	1,463	-59.836%
2024-12-16	2.10	2.12	1.92	2.12	+6.000%	504	1,234	-53.774%
2024-12-13	2.00	2.00	2.00	2.00	-2.913%	24	1,234	-51.000%
2024-12-12	2.09	2.10	2.06	2.06	-2.370%	26	1,222	-52.427%
2024-12-11	2.00	2.11	1.93	2.11	-5.804%	191	1,196	-53.555%
2024-12-10	2.24	2.24	2.24	2.24	-2.609%	2	1,139	-56.250%
2024-12-09	2.35	2.47	2.30	2.30	+15.000%	8	1,137	-57.391%
2024-12-06	2.25	2.25	2.00	2.00	-5.660%	36	1,129	-51.000%
2024-12-05	2.20	2.25	2.12	2.12	+0.952%	7	1,112	-53.774%
2024-12-04	2.10	2.10	2.10	2.10	+0.478%	22	1,105	-53.333%
2024-12-03	2.10	2.10	2.09	2.09	-5.430%	46	1,083	-53.110%
2024-12-02	2.20	2.21	2.19	2.21	-3.070%	76	1,037	-55.656%
2024-11-29	1.92	2.28	1.92	2.28	+6.047%	92	961	-57.018%
2024-11-27	2.20	2.20	2.15	2.15	-1.376%	12	915	-54.419%
2024-11-26	2.20	2.20	2.18	2.18	-12.097%	11	915	-55.046%
2024-11-25	2.43	2.48	2.36	2.48	+8.772%	18	914	-60.484%
2024-11-22	2.29	2.29	2.13	2.28	+4.587%	158	896	-57.018%
2024-11-21	2.22	2.22	2.17	2.18	+2.830%	3	865	-55.046%
2024-11-20	2.58	2.58	2.12	2.12	+2.913%	18	862	-53.774%
2024-11-19	1.87	2.06	1.87	2.06	+8.421%	7	844	-52.427%
2024-11-18	1.92	1.92	1.78	1.90	-4.040%	23	837	-48.421%
2024-11-14	1.98	1.98	1.98	1.98	+4.211%	5	824	-50.505%
2024-11-13	2.23	2.23	1.90	1.90	-2.564%	31	829	-48.421%
2024-11-12	2.02	2.05	1.95	1.95	-11.364%	12	819	-49.744%
2024-11-11	1.99	2.20	1.99	2.20	+11.111%	25	808	-55.455%
2024-11-08	2.00	2.00	1.97	1.98	-2.941%	122	809	-50.505%
2024-11-07	2.08	2.10	2.04	2.04	-2.392%	69	832	-51.961%
2024-11-06	2.09	2.09	2.09	2.09	-7.522%	20	825	-53.110%
2024-11-05	2.19	2.29	2.19	2.26	-0.441%	16	805	-56.637%
2024-11-01	2.27	2.27	2.27	2.27	+4.608%	2	789	-56.828%
2024-10-31	2.19	2.19	2.15	2.17	-10.700%	22	788	-54.839%
2024-10-29	2.49	2.49	2.43	2.43	-4.706%	12	768	-59.671%
2024-10-28	2.77	2.96	2.55	2.55	-21.538%	48	756	-61.569%
2024-10-25	3.25	3.25	3.25	3.25	+1.881%	4	712	-69.846%
2024-10-24	3.63	3.79	3.15	3.19	+41.778%	66	710	-69.279%
2024-10-21	2.23	2.25	2.23	2.25	+0.897%	2	728	-56.444%
2024-10-18	2.38	2.38	2.23	2.23	-5.508%	174	728	-56.054%
2024-10-17	2.37	2.37	2.36	2.36	-5.600%	9	642	-58.475%
2024-10-16	2.50	2.50	2.50	2.50	-1.186%	15	633	-60.800%
2024-10-15	2.53	2.53	2.53	2.53	+7.660%	1	628	-61.265%
2024-10-14	2.53	2.53	2.35	2.35	-3.292%	11	628	-58.298%
2024-10-08	2.43	2.43	2.43	2.43	-4.706%	2	623	-59.671%
2024-10-07	2.55	2.55	2.55	2.55	+3.239%	3	621	-61.569%
2024-10-03	2.43	2.47	2.43	2.47	-0.803%	28	618	-60.324%
2024-10-02	2.63	2.63	2.47	2.49	+2.893%	30	640	-60.643%
2024-10-01	2.55	2.56	2.42	2.42	-12.319%	26	610	-59.504%
2024-09-30	2.77	2.77	2.75	2.76	+1.845%	30	584	-64.493%
2024-09-27	2.71	2.71	2.71	2.71	+1.880%	30	554	-63.838%
2024-09-23	2.66	2.66	2.66	2.66	-1.115%	1	569	-63.158%
2024-09-20	2.76	2.76	2.67	2.69	-6.597%	18	569	-63.569%
2024-09-19	2.79	2.88	2.79	2.88	+2.857%	26	563	-65.972%
2024-09-18	2.85	2.85	2.80	2.80	-5.405%	16	537	-65.000%
2024-09-17	2.95	2.96	2.95	2.96	+7.636%	40	521	-66.892%
2024-09-13	2.75	2.75	2.75	2.75	+1.852%	10	481	-64.364%
2024-09-11	2.68	2.75	2.64	2.70	+10.204%	22	486	-63.704%
2024-09-10	2.41	2.45	2.41	2.45	+3.376%	77	504	-60.000%
2024-09-06	2.44	2.44	2.37	2.37	-4.819%	16	427	-58.650%
2024-09-05	2.49	2.49	2.49	2.49	-0.400%	2	419	-60.643%
2024-09-04	2.63	2.70	2.50	2.50	-2.724%	196	417	-60.800%
2024-09-03	2.70	2.70	2.57	2.57	-8.214%	7	249	-61.868%
2024-08-29	2.80	2.80	2.80	2.80	+3.704%	6	246	-65.000%
2024-08-28	2.75	2.75	2.70	2.70	-9.091%	6	240	-63.704%
2024-08-27	2.92	2.97	2.92	2.97	-1.000%	6	234	-67.003%
2024-08-26	3.00	3.00	3.00	3.00	+0.334%	7	231	-67.333%
2024-08-22	3.05	3.05	2.99	2.99	-1.967%	29	224	-67.224%
2024-08-21	2.87	3.05	2.87	3.05	+10.507%	16	202	-67.869%
2024-08-20	2.79	2.79	2.75	2.76	-2.128%	16	192	-64.493%
2024-08-19	2.82	2.82	2.82	2.82	+1.075%	10	176	-65.248%
2024-08-16	2.84	2.84	2.79	2.79	-3.125%	12	166	-64.875%
2024-08-15	2.93	2.93	2.88	2.88	+6.667%	27	160	-65.972%
2024-08-13	2.75	2.75	2.65	2.70	+3.846%	7	133	-63.704%
2024-08-12	2.70	2.70	2.60	2.60	-5.455%	28	133	-62.308%
2024-08-09	2.81	2.81	2.75	2.75	-5.172%	32	105	-64.364%
2024-08-08	2.90	2.93	2.90	2.90	+3.571%	5	89	-66.207%
2024-08-07	2.80	2.80	2.80	2.80	-12.500%	2	84	-65.000%
2024-08-05	3.25	3.25	3.20	3.20	-8.571%	6	82	-69.375%
2024-07-31	3.52	3.52	3.50	3.50	+0.287%	2	76	-72.000%
2024-07-29	4.05	4.05	3.49	3.49	-8.158%	10	74	-71.920%
2024-07-26	3.80	3.95	3.80	3.80	-12.644%	28	64	-74.211%
2024-07-24	4.35	4.35	4.35	4.35	-24.348%	2	38	-77.471%
2024-07-17	5.75	5.75	5.75	5.75	-1.709%	10	36	-82.957%
2024-07-16	5.85	5.85	5.85	5.85	+12.500%	20	26	-83.248%
2024-07-15	5.20	5.20	5.20	5.20	-7.143%	1	6	-81.154%
2024-07-12	5.60	5.60	5.60	5.60	0.000%	10	5	-82.500%

.dark-mode .ZJfsh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJfsh6{ color: #333333; background-color: white; border: 2px solid #333333; }QS20260116C4QS Jan 16 2026 4.00 Call (QS260116C00004000)option OPRA

QS20260116C4
QS Jan 16 2026 4.00 Call (QS260116C00004000)
option OPRA