Dark

QS20270115C3
QS Jan 15 2027 3.00 Call (QS270115C00003000)
option OPRA

EOD

May 22, 2025

2.00+2.041%(+0.04)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.00	2.00	1.96	2.00	+2.041%	20	3,536	0.000%
2025-05-21	2.02	2.02	1.96	1.96	-4.854%	5	3,540	+2.041%
2025-05-20	2.31	2.31	1.94	2.06	+4.040%	99	3,542	-2.913%
2025-05-19	2.19	2.19	1.92	1.98	-22.047%	173	3,462	+1.010%
2025-05-16	2.21	2.56	2.21	2.54	+14.932%	502	3,295	-21.260%
2025-05-15	2.20	2.21	2.20	2.21	-3.070%	12	3,236	-9.502%
2025-05-14	2.28	2.28	2.28	2.28	+3.636%	2	3,224	-12.281%
2025-05-12	2.11	2.50	2.10	2.20	+4.762%	118	3,226	-9.091%
2025-05-09	2.05	2.10	2.05	2.10	+2.439%	20	3,132	-4.762%
2025-05-08	2.05	2.05	2.05	2.05	+9.626%	1	3,122	-2.439%
2025-05-07	1.95	1.95	1.85	1.87	-3.608%	200	3,123	+6.952%
2025-05-06	1.92	1.94	1.90	1.94	-1.020%	5	2,930	+3.093%
2025-05-05	1.80	2.10	1.80	1.96	-2.970%	9	2,927	+2.041%
2025-05-02	2.20	2.20	2.01	2.02	+3.590%	8	2,926	-0.990%
2025-05-01	1.95	1.95	1.95	1.95	+1.563%	1	2,923	+2.564%
2025-04-30	1.95	1.98	1.85	1.92	-4.000%	180	2,923	+4.167%
2025-04-29	2.00	2.00	1.95	2.00	+3.093%	104	2,768	0.000%
2025-04-28	2.02	2.02	1.94	1.94	-1.020%	22	2,670	+3.093%
2025-04-25	2.00	2.00	1.96	1.96	+0.513%	4	2,680	+2.041%
2025-04-24	2.10	2.14	1.87	1.95	-6.250%	171	2,680	+2.564%
2025-04-23	2.08	2.08	2.08	2.08	+8.901%	12	2,553	-3.846%
2025-04-22	1.90	1.91	1.90	1.91	-0.521%	2	2,541	+4.712%
2025-04-21	1.90	1.92	1.90	1.92	+4.918%	2	2,539	+4.167%
2025-04-16	1.89	1.89	1.83	1.83	-2.660%	8	2,537	+9.290%
2025-04-15	1.88	1.88	1.88	1.88	-3.093%	1	2,531	+6.383%
2025-04-14	1.90	1.94	1.90	1.94	+4.301%	6	2,530	+3.093%
2025-04-11	1.84	1.86	1.84	1.86	-1.064%	8	2,525	+7.527%
2025-04-10	2.16	2.16	1.80	1.88	-13.761%	33	2,524	+6.383%
2025-04-09	1.84	2.18	1.78	2.18	+37.975%	69	2,505	-8.257%
2025-04-08	1.90	1.96	1.58	1.58	-14.595%	78	2,473	+26.582%
2025-04-07	1.82	1.85	1.82	1.85	-2.632%	32	2,446	+8.108%
2025-04-04	1.85	1.90	1.70	1.90	-5.000%	162	2,474	+5.263%
2025-04-03	1.95	2.00	1.92	2.00	-6.103%	23	2,434	0.000%
2025-04-01	2.12	2.14	2.04	2.13	-0.467%	73	2,414	-6.103%
2025-03-31	2.10	2.16	2.01	2.14	-14.400%	189	2,382	-6.542%
2025-03-27	2.50	2.50	2.50	2.50	-1.575%	1	2,483	-20.000%
2025-03-25	2.55	2.55	2.54	2.54	+2.008%	3	2,483	-21.260%
2025-03-24	2.55	2.55	2.45	2.49	+1.633%	250	2,484	-19.679%
2025-03-21	2.45	2.45	2.45	2.45	+4.701%	2	2,604	-18.367%
2025-03-20	2.35	2.35	2.34	2.34	+0.862%	89	2,604	-14.530%
2025-03-18	2.32	2.32	2.32	2.32	-5.306%	10	2,515	-13.793%
2025-03-17	2.35	2.45	2.35	2.45	+6.522%	7	2,519	-18.367%
2025-03-14	2.28	2.30	2.25	2.30	+4.545%	22	2,514	-13.043%
2025-03-13	2.17	2.20	2.13	2.20	-3.930%	270	2,260	-9.091%
2025-03-12	2.29	2.29	2.29	2.29	+4.091%	1	2,260	-12.664%
2025-03-11	2.13	2.20	2.13	2.20	-4.348%	145	2,261	-9.091%
2025-03-10	2.33	2.33	2.24	2.30	-2.954%	44	2,399	-13.043%
2025-03-06	2.42	2.42	2.31	2.37	-2.869%	31	2,412	-15.612%
2025-03-05	2.40	2.44	2.38	2.44	+0.826%	21	2,391	-18.033%
2025-03-04	2.15	2.45	2.15	2.42	+5.217%	114	2,370	-17.355%
2025-03-03	2.61	2.61	2.17	2.30	-12.214%	122	2,261	-13.043%
2025-02-28	2.60	2.73	2.54	2.62	-4.029%	524	2,154	-23.664%
2025-02-27	2.80	2.81	2.73	2.73	-3.191%	18	1,899	-26.740%
2025-02-26	2.87	2.87	2.82	2.82	-0.353%	6	1,905	-29.078%
2025-02-25	2.97	2.97	2.83	2.83	-3.413%	218	1,684	-29.329%
2025-02-24	2.92	2.93	2.90	2.93	-2.333%	8	1,684	-31.741%
2025-02-21	3.20	3.20	3.00	3.00	+1.695%	14	1,679	-33.333%
2025-02-20	2.95	2.95	2.95	2.95	-4.839%	10	1,675	-32.203%
2025-02-19	3.30	3.30	3.10	3.10	-11.429%	67	1,665	-35.484%
2025-02-18	3.00	3.50	3.00	3.50	+12.540%	16	1,667	-42.857%
2025-02-14	3.20	3.30	2.90	3.11	+1.967%	90	1,664	-35.691%
2025-02-13	2.97	3.15	2.97	3.05	+8.929%	49	1,648	-34.426%
2025-02-12	2.85	2.90	2.80	2.80	+1.818%	23	1,648	-28.571%
2025-02-11	2.93	2.93	2.74	2.75	-6.463%	62	1,633	-27.273%
2025-02-10	2.92	3.05	2.92	2.94	+2.797%	158	1,572	-31.973%
2025-02-07	2.95	2.95	2.84	2.86	-4.027%	82	1,438	-30.070%
2025-02-05	2.98	2.98	2.98	2.98	-0.667%	2	1,397	-32.886%
2025-02-04	3.00	3.15	3.00	3.00	+1.695%	38	1,395	-33.333%
2025-02-03	2.95	2.95	2.95	2.95	-10.606%	39	1,364	-32.203%
2025-01-31	3.45	3.45	3.30	3.30	+3.125%	118	1,325	-39.394%
2025-01-30	3.20	3.22	3.15	3.20	+4.918%	20	1,257	-37.500%
2025-01-28	2.99	3.05	2.99	3.05	+0.993%	134	1,257	-34.426%
2025-01-27	3.05	3.05	3.02	3.02	-3.514%	18	1,127	-33.775%
2025-01-24	3.20	3.30	3.13	3.13	-0.635%	132	1,121	-36.102%
2025-01-23	3.05	3.15	3.00	3.15	+0.639%	21	1,141	-36.508%
2025-01-22	3.15	3.15	3.00	3.13	-2.188%	37	1,149	-36.102%
2025-01-21	3.21	3.27	3.15	3.20	-3.030%	26	1,124	-37.500%
2025-01-16	3.45	3.45	3.30	3.30	-1.493%	6	1,101	-39.394%
2025-01-15	3.60	3.60	3.35	3.35	-2.899%	38	1,095	-40.299%
2025-01-13	3.50	3.50	3.25	3.45	-5.479%	32	1,057	-42.029%
2025-01-10	3.60	3.75	3.50	3.65	-0.545%	66	1,027	-45.205%
2025-01-08	4.05	4.05	3.67	3.67	-24.330%	109	913	-45.504%
2025-01-06	4.80	4.85	4.55	4.85	+18.293%	34	913	-58.763%
2025-01-03	3.85	4.10	3.85	4.10	+16.809%	22	883	-51.220%
2025-01-02	3.65	3.65	3.50	3.51	+6.364%	19	874	-43.020%
2024-12-31	3.55	3.60	3.30	3.30	-9.589%	63	850	-39.394%
2024-12-30	3.97	3.97	3.50	3.65	-7.595%	54	850	-45.205%
2024-12-27	4.55	4.55	3.95	3.95	-3.659%	62	796	-49.367%
2024-12-26	3.90	4.11	3.90	4.10	+22.388%	423	765	-51.220%
2024-12-24	3.35	3.35	3.23	3.35	+6.688%	18	1,050	-40.299%
2024-12-23	3.18	3.20	3.14	3.14	-7.647%	75	1,050	-36.306%
2024-12-20	3.12	3.40	3.12	3.40	+18.056%	26	1,105	-41.176%
2024-12-19	3.18	3.18	2.88	2.88	-14.030%	22	1,079	-30.556%
2024-12-18	3.35	3.85	3.35	3.35	-2.899%	327	1,065	-40.299%
2024-12-17	3.35	3.45	3.20	3.45	+18.966%	69	762	-42.029%
2024-12-16	2.98	2.98	2.83	2.90	-0.344%	13	782	-31.034%
2024-12-13	2.92	2.95	2.91	2.91	-2.349%	40	782	-31.271%
2024-12-11	3.01	3.01	2.98	2.98	-3.871%	31	764	-32.886%
2024-12-10	3.15	3.25	3.09	3.10	-7.463%	20	733	-35.484%
2024-12-09	3.15	3.45	3.15	3.35	+9.836%	13	713	-40.299%
2024-12-06	3.06	3.25	3.05	3.05	-1.613%	26	701	-34.426%
2024-12-05	3.60	3.60	3.10	3.10	+1.639%	39	688	-35.484%
2024-12-04	3.00	3.05	3.00	3.05	-1.294%	6	665	-34.426%
2024-12-03	3.10	3.15	3.05	3.09	-1.905%	50	659	-35.275%
2024-12-02	3.35	3.35	3.15	3.15	-0.943%	34	609	-36.508%
2024-11-27	3.20	3.20	3.18	3.18	-0.625%	6	569	-37.107%
2024-11-26	3.23	3.23	3.20	3.20	-6.433%	130	569	-37.500%
2024-11-25	3.49	3.49	3.42	3.42	+8.917%	3	439	-41.520%
2024-11-21	3.14	3.14	3.14	3.14	+11.744%	5	435	-36.306%
2024-11-19	2.81	2.81	2.81	2.81	0.000%	3	435	-28.826%
2024-11-18	2.88	2.88	2.77	2.81	-2.431%	58	432	-28.826%
2024-11-15	2.88	2.88	2.88	2.88	-3.030%	26	380	-30.556%
2024-11-14	2.97	2.97	2.97	2.97	-4.194%	4	367	-32.660%
2024-11-13	3.00	3.10	3.00	3.10	+6.897%	23	363	-35.484%
2024-11-12	3.00	3.00	2.89	2.90	-2.685%	31	340	-31.034%
2024-11-11	2.94	2.98	2.94	2.98	+1.017%	2	309	-32.886%
2024-11-08	2.98	2.98	2.90	2.95	-3.595%	306	310	-32.203%
2024-11-07	3.05	3.06	3.05	3.06	+0.328%	20	157	-34.641%
2024-11-06	3.05	3.10	3.05	3.05	-1.613%	3	137	-34.426%
2024-11-04	3.15	3.15	3.10	3.10	-8.824%	3	136	-35.484%
2024-11-01	3.40	3.40	3.40	3.40	+6.918%	60	133	-41.176%
2024-10-31	3.18	3.20	3.18	3.18	-7.826%	13	103	-37.107%
2024-10-29	3.50	3.50	3.45	3.45	-4.167%	37	90	-42.029%
2024-10-28	3.70	4.40	3.60	3.60	-26.531%	24	53	-44.444%
2024-10-25	4.90	4.90	4.90	4.90	+13.953%	4	29	-59.184%
2024-10-24	4.65	4.65	4.30	4.30	+34.375%	40	27	-53.488%
2024-10-21	3.20	3.20	3.20	3.20	-3.030%	4	67	-37.500%
2024-10-18	3.30	3.30	3.30	3.30	-1.493%	10	63	-39.394%
2024-10-17	3.35	3.35	3.35	3.35	-4.286%	10	58	-40.299%
2024-10-10	3.50	3.50	3.50	3.50	+2.941%	1	48	-42.857%
2024-10-08	3.40	3.40	3.40	3.40	-5.556%	1	47	-41.176%
2024-10-04	3.60	3.60	3.60	3.60	+2.857%	4	46	-44.444%
2024-10-01	3.60	3.60	3.50	3.50	-6.667%	10	44	-42.857%
2024-09-30	3.75	3.75	3.75	3.75	-0.794%	6	34	-46.667%
2024-09-26	3.70	3.78	3.70	3.78	+3.279%	3	28	-47.090%
2024-09-25	3.80	3.80	3.65	3.66	-4.687%	23	26	-45.355%
2024-09-23	3.84	3.84	3.84	3.84	+1.053%	1	3	-47.917%
2024-09-20	3.80	3.80	3.80	3.80	0.000%	2	2	-47.368%
2024-09-19	3.80	3.80	3.80	3.80	0.000%	1	1	-47.368%

.dark-mode .MqQGjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqQGjZ{ color: #333333; background-color: white; border: 2px solid #333333; }QS20270115C3QS Jan 15 2027 3.00 Call (QS270115C00003000)option OPRA

QS20270115C3
QS Jan 15 2027 3.00 Call (QS270115C00003000)
option OPRA