Dark

QS20270115C2
QS Jan 15 2027 2.00 Call (QS270115C00002000)
option OPRA

EOD

May 22, 2025

2.520.000%(0.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.35	2.52	2.35	2.52	0.000%	23	2,971	0.000%
2025-05-21	2.46	2.52	2.46	2.52	+1.613%	19	2,954	0.000%
2025-05-20	2.53	2.58	2.40	2.48	+1.639%	352	2,951	+1.613%
2025-05-19	2.73	2.91	2.43	2.44	-6.870%	1,146	2,619	+3.279%
2025-05-15	2.62	2.62	2.62	2.62	-6.429%	10	1,653	-3.817%
2025-05-14	2.85	2.85	2.80	2.80	-0.356%	35	1,658	-10.000%
2025-05-13	2.80	2.81	2.80	2.81	+2.182%	88	1,623	-10.320%
2025-05-12	2.71	2.75	2.70	2.75	+11.789%	34	1,659	-8.364%
2025-05-08	2.41	2.46	2.41	2.46	+2.500%	2	1,637	+2.439%
2025-05-07	2.45	2.45	2.40	2.40	0.000%	49	1,638	+5.000%
2025-05-06	2.40	2.40	2.40	2.40	-0.826%	2	1,598	+5.000%
2025-05-05	2.42	2.42	2.42	2.42	-7.280%	2	1,596	+4.132%
2025-05-02	2.49	2.61	2.49	2.61	+6.967%	80	1,596	-3.448%
2025-05-01	2.44	2.44	2.44	2.44	-0.408%	2	1,582	+3.279%
2025-04-30	2.41	2.49	2.41	2.45	-2.390%	56	1,584	+2.857%
2025-04-28	2.50	2.51	2.50	2.51	+2.869%	3	1,530	+0.398%
2025-04-25	2.43	2.44	2.43	2.44	-1.613%	30	1,529	+3.279%
2025-04-24	2.50	2.50	2.37	2.48	+11.211%	87	1,515	+1.613%
2025-04-21	2.23	2.23	2.23	2.23	+0.450%	3	1,483	+13.004%
2025-04-16	2.22	2.22	2.22	2.22	-4.310%	15	1,483	+13.514%
2025-04-11	2.39	2.39	2.21	2.32	+3.111%	104	1,468	+8.621%
2025-04-10	2.30	2.30	2.25	2.25	+11.386%	67	1,421	+12.000%
2025-04-08	2.33	2.40	2.02	2.02	-11.013%	120	1,374	+24.752%
2025-04-07	2.19	2.47	2.19	2.27	+4.128%	30	1,254	+11.013%
2025-04-04	2.18	2.18	2.18	2.18	-12.800%	22	1,232	+15.596%
2025-04-03	2.46	2.52	2.46	2.50	-5.303%	30	1,241	+0.800%
2025-04-02	2.53	2.64	2.53	2.64	+3.937%	3	1,260	-4.545%
2025-04-01	2.54	2.54	2.54	2.54	-4.869%	3	1,258	-0.787%
2025-03-31	2.50	2.67	2.50	2.67	-11.000%	4	1,255	-5.618%
2025-03-27	3.00	3.00	3.00	3.00	0.000%	20	1,254	-16.000%
2025-03-26	3.10	3.10	3.00	3.00	+3.448%	12	1,274	-16.000%
2025-03-21	2.90	2.90	2.90	2.90	+1.045%	20	1,262	-13.103%
2025-03-18	2.87	2.87	2.87	2.87	+3.237%	1	1,252	-12.195%
2025-03-14	2.78	2.78	2.78	2.78	+3.731%	10	1,252	-9.353%
2025-03-13	2.78	2.78	2.65	2.68	-2.545%	7	1,247	-5.970%
2025-03-11	2.75	2.75	2.66	2.75	-5.498%	245	1,247	-8.364%
2025-03-07	2.91	2.91	2.91	2.91	+2.105%	4	1,320	-13.402%
2025-03-06	2.83	2.91	2.83	2.85	+0.352%	108	1,218	-11.579%
2025-03-05	2.84	2.84	2.84	2.84	-2.069%	10	1,218	-11.268%
2025-03-04	2.84	2.90	2.84	2.90	+5.455%	11	1,208	-13.103%
2025-03-03	3.15	3.15	2.75	2.75	-12.698%	203	1,197	-8.364%
2025-02-28	3.20	3.20	3.10	3.15	-4.545%	12	1,001	-20.000%
2025-02-27	3.29	3.30	3.29	3.30	-0.901%	18	1,000	-23.636%
2025-02-26	3.33	3.33	3.33	3.33	-3.198%	5	992	-24.324%
2025-02-25	3.44	3.44	3.44	3.44	-2.825%	1	998	-26.744%
2025-02-21	4.30	4.30	3.54	3.54	-1.667%	20	998	-28.814%
2025-02-20	3.60	3.60	3.60	3.60	0.000%	20	988	-30.000%
2025-02-18	3.65	3.65	3.60	3.60	-3.743%	13	979	-30.000%
2025-02-14	3.74	3.74	3.74	3.74	+10.000%	10	961	-32.620%
2025-02-12	3.35	3.40	3.30	3.40	+3.030%	50	961	-25.882%
2025-02-11	3.30	3.30	3.30	3.30	-5.714%	4	912	-23.636%
2025-02-10	3.45	3.50	3.45	3.50	+1.449%	39	908	-28.000%
2025-02-07	3.50	3.50	3.40	3.45	-1.429%	84	873	-26.957%
2025-02-06	3.50	3.50	3.50	3.50	0.000%	10	831	-28.000%
2025-02-05	3.50	3.50	3.50	3.50	0.000%	10	821	-28.000%
2025-02-04	3.50	3.50	3.50	3.50	-1.408%	20	811	-28.000%
2025-02-03	3.43	3.55	3.43	3.55	-3.533%	8	791	-29.014%
2025-01-30	3.80	3.80	3.68	3.68	+3.662%	16	800	-31.522%
2025-01-29	3.55	3.55	3.55	3.55	+1.429%	1	800	-29.014%
2025-01-28	3.50	3.55	3.50	3.50	-1.408%	25	799	-28.000%
2025-01-27	3.55	3.55	3.55	3.55	-5.333%	10	774	-29.014%
2025-01-24	3.60	3.85	3.60	3.75	+4.167%	14	764	-32.800%
2025-01-23	3.60	3.67	3.50	3.60	0.000%	114	759	-30.000%
2025-01-22	3.75	3.75	3.60	3.60	-4.000%	128	671	-30.000%
2025-01-21	3.65	3.75	3.65	3.75	-2.597%	25	648	-32.800%
2025-01-17	3.95	3.95	3.85	3.85	-2.532%	12	622	-34.545%
2025-01-16	4.04	4.04	3.95	3.95	-1.250%	8	622	-36.203%
2025-01-15	4.00	4.00	4.00	4.00	+2.564%	20	615	-37.000%
2025-01-14	3.95	3.95	3.90	3.90	+1.299%	18	595	-35.385%
2025-01-13	3.85	3.85	3.85	3.85	-6.098%	14	585	-34.545%
2025-01-10	4.31	4.31	4.10	4.10	-15.811%	42	571	-38.537%
2025-01-07	5.15	5.15	4.87	4.87	-8.113%	113	550	-48.255%
2025-01-06	4.55	5.30	4.55	5.30	+21.839%	2	439	-52.453%
2025-01-03	4.50	4.50	4.25	4.35	+5.583%	40	438	-42.069%
2024-12-31	4.15	4.15	4.12	4.12	-3.059%	11	409	-38.835%
2024-12-30	4.50	4.50	4.25	4.25	-5.556%	20	409	-40.706%
2024-12-27	4.75	4.75	4.50	4.50	-4.051%	26	409	-44.000%
2024-12-26	3.95	4.75	3.95	4.69	+17.839%	120	397	-46.269%
2024-12-24	3.90	3.98	3.90	3.98	+4.737%	27	297	-36.683%
2024-12-20	3.60	3.80	3.60	3.80	+10.787%	11	297	-33.684%
2024-12-19	3.60	3.60	3.43	3.43	-18.527%	3	287	-26.531%
2024-12-18	3.85	4.80	3.80	4.21	+9.351%	42	284	-40.143%
2024-12-17	3.70	3.85	3.70	3.85	+10.000%	104	258	-34.545%
2024-12-16	3.50	3.50	3.50	3.50	0.000%	4	152	-28.000%
2024-12-13	3.50	3.50	3.45	3.50	-2.778%	40	152	-28.000%
2024-12-12	3.60	3.60	3.60	3.60	+1.408%	15	132	-30.000%
2024-12-11	3.55	3.55	3.55	3.55	-4.054%	66	117	-29.014%
2024-12-10	3.70	3.70	3.70	3.70	-4.145%	5	51	-31.892%
2024-12-09	3.86	3.86	3.86	3.86	+5.753%	15	46	-34.715%
2024-12-06	3.70	3.70	3.65	3.65	+1.389%	4	31	-30.959%
2024-12-05	3.75	3.75	3.60	3.60	+1.408%	3	29	-30.000%
2024-12-04	3.65	3.65	3.55	3.55	-2.740%	3	29	-29.014%
2024-12-03	3.65	3.65	3.65	3.65	-5.195%	1	27	-30.959%
2024-11-26	3.85	3.85	3.85	3.85	-3.750%	1	26	-34.545%
2024-11-25	4.00	4.00	4.00	4.00	+8.108%	3	25	-37.000%
2024-11-21	3.53	3.70	3.53	3.70	+2.778%	12	10	-31.892%
2024-11-20	3.60	3.60	3.60	3.60	+18.033%	1	10	-30.000%
2024-11-15	3.05	3.05	3.05	3.05	-12.857%	2	9	-17.377%
2024-11-11	3.50	3.50	3.50	3.50	-7.895%	1	9	-28.000%
2024-10-23	3.80	3.80	3.80	3.80	0.000%	2	8	-33.684%
2024-10-22	3.80	3.80	3.80	3.80	-5.000%	2	6	-33.684%
2024-10-08	4.00	4.00	4.00	4.00	+23.457%	3	4	-37.000%
2024-09-23	3.24	3.24	3.24	3.24	0.000%	1	1	-22.222%

.dark-mode .ZJ02Q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJ02Q9{ color: #333333; background-color: white; border: 2px solid #333333; }QS20270115C2QS Jan 15 2027 2.00 Call (QS270115C00002000)option OPRA

QS20270115C2
QS Jan 15 2027 2.00 Call (QS270115C00002000)
option OPRA