Dark

QS20270115C5
QS Jan 15 2027 5.00 Call (QS270115C00005000)
option OPRA

EOD

May 22, 2025

1.38+2.222%(+0.03)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.37	1.38	1.37	1.38	+2.222%	202	10,530	0.000%
2025-05-21	1.34	1.40	1.32	1.35	-2.878%	50	10,329	+2.222%
2025-05-20	1.43	1.46	1.32	1.39	+0.725%	490	10,322	-0.719%
2025-05-19	1.75	1.90	1.35	1.38	-22.905%	920	9,934	0.000%
2025-05-16	1.50	1.86	1.48	1.79	+20.134%	898	9,442	-22.905%
2025-05-15	1.48	1.50	1.44	1.49	-3.871%	70	9,491	-7.383%
2025-05-14	1.55	1.58	1.55	1.55	+1.974%	223	9,490	-10.968%
2025-05-13	1.55	1.58	1.48	1.52	+0.662%	62	9,305	-9.211%
2025-05-12	1.47	1.58	1.43	1.51	+4.138%	163	9,340	-8.609%
2025-05-09	1.36	1.45	1.35	1.45	+9.848%	94	9,308	-4.828%
2025-05-08	1.26	1.32	1.26	1.32	+1.538%	6	9,287	+4.545%
2025-05-07	1.33	1.40	1.30	1.30	+4.000%	5	9,283	+6.154%
2025-05-06	1.29	1.30	1.25	1.25	-7.407%	114	9,283	+10.400%
2025-05-05	1.29	1.35	1.29	1.35	-2.174%	51	9,169	+2.222%
2025-05-02	1.36	1.45	1.36	1.38	+2.222%	24	9,120	0.000%
2025-05-01	1.38	1.40	1.35	1.35	+4.651%	25	9,118	+2.222%
2025-04-30	1.36	1.36	1.29	1.29	-5.839%	10	9,119	+6.977%
2025-04-29	1.35	1.37	1.35	1.37	+1.481%	22	9,112	+0.730%
2025-04-28	1.20	1.40	1.20	1.35	+0.746%	147	9,111	+2.222%
2025-04-25	1.63	1.63	1.34	1.34	-4.965%	2,020	9,183	+2.985%
2025-04-24	1.50	1.50	1.28	1.41	-2.759%	930	9,979	-2.128%
2025-04-23	1.59	1.59	1.38	1.45	+7.407%	282	9,312	-4.828%
2025-04-22	1.32	1.37	1.27	1.35	+3.846%	552	9,098	+2.222%
2025-04-21	1.20	1.30	1.17	1.30	0.000%	21	8,654	+6.154%
2025-04-17	1.28	1.30	1.25	1.30	+1.563%	29	8,654	+6.154%
2025-04-16	1.25	1.32	1.25	1.28	-3.759%	35	8,654	+7.812%
2025-04-15	1.36	1.43	1.33	1.33	-2.206%	37	8,620	+3.759%
2025-04-14	1.42	1.45	1.30	1.36	+4.615%	87	8,584	+1.471%
2025-04-11	1.40	1.40	1.10	1.30	+1.563%	3,124	8,521	+6.154%
2025-04-10	1.28	1.28	1.10	1.28	-13.514%	233	9,433	+7.812%
2025-04-09	1.27	1.48	1.19	1.48	+33.333%	1,193	9,528	-6.757%
2025-04-08	1.39	1.39	1.11	1.11	-10.484%	584	8,690	+24.324%
2025-04-07	1.23	1.45	1.20	1.24	-10.145%	180	8,940	+11.290%
2025-04-04	1.35	1.40	1.20	1.38	-2.817%	736	8,959	0.000%
2025-04-03	1.37	1.42	1.31	1.42	-2.740%	33	8,676	-2.817%
2025-04-02	1.39	1.46	1.37	1.46	0.000%	329	8,690	-5.479%
2025-04-01	1.44	1.55	1.38	1.46	+3.546%	294	8,415	-5.479%
2025-03-31	1.45	1.49	1.35	1.41	-9.032%	1,439	8,172	-2.128%
2025-03-28	1.66	1.66	1.36	1.55	-9.357%	246	9,291	-10.968%
2025-03-27	1.74	1.77	1.67	1.71	+0.588%	23	9,188	-19.298%
2025-03-26	1.80	1.80	1.70	1.70	-6.593%	404	9,188	-18.824%
2025-03-25	1.81	1.82	1.75	1.82	+2.825%	310	8,787	-24.176%
2025-03-24	1.75	1.82	1.68	1.77	+5.357%	161	8,486	-22.034%
2025-03-21	1.63	1.74	1.63	1.68	+2.439%	16	8,370	-17.857%
2025-03-20	1.72	1.74	1.64	1.64	-3.529%	105	8,374	-15.854%
2025-03-19	1.68	1.77	1.65	1.70	+3.659%	53	8,445	-18.824%
2025-03-18	1.73	1.73	1.63	1.64	-5.202%	28	8,405	-15.854%
2025-03-17	1.73	1.75	1.65	1.73	+6.135%	497	8,404	-20.231%
2025-03-14	1.56	1.64	1.56	1.63	+7.237%	422	8,270	-15.337%
2025-03-13	1.58	1.58	1.49	1.52	-5.000%	1,026	7,451	-9.211%
2025-03-12	1.63	1.65	1.56	1.60	-1.235%	551	7,451	-13.750%
2025-03-11	1.68	1.68	1.52	1.62	-2.410%	142	7,066	-14.815%
2025-03-10	1.85	1.85	1.57	1.66	-4.046%	251	7,014	-16.867%
2025-03-07	1.74	1.76	1.66	1.73	-7.487%	62	6,817	-20.231%
2025-03-06	1.67	1.87	1.67	1.87	+9.357%	597	6,796	-26.203%
2025-03-05	1.91	1.91	1.68	1.71	-0.581%	627	6,390	-19.298%
2025-03-04	1.79	1.86	1.34	1.72	+6.832%	589	5,806	-19.767%
2025-03-03	1.94	1.96	1.61	1.61	-15.707%	533	5,684	-14.286%
2025-02-28	2.14	2.14	1.85	1.91	+1.058%	1,172	5,233	-27.749%
2025-02-27	2.06	2.15	1.89	1.89	-9.569%	263	4,804	-26.984%
2025-02-26	2.27	2.27	2.09	2.09	-4.128%	12	4,587	-33.971%
2025-02-25	2.11	2.18	2.06	2.18	+2.347%	128	4,455	-36.697%
2025-02-24	2.15	2.22	2.04	2.13	-5.333%	270	4,455	-35.211%
2025-02-21	2.35	2.46	2.10	2.25	-6.639%	426	4,466	-38.667%
2025-02-20	2.25	2.41	2.17	2.41	+2.553%	224	4,571	-42.739%
2025-02-19	2.45	2.45	2.30	2.35	-4.082%	143	4,450	-41.277%
2025-02-18	2.25	2.57	2.25	2.45	+5.150%	204	4,441	-43.673%
2025-02-14	2.40	2.52	2.27	2.33	+4.018%	426	4,310	-40.773%
2025-02-13	2.49	2.49	2.20	2.24	+3.226%	270	4,310	-38.393%
2025-02-12	2.03	2.37	2.00	2.17	+5.854%	273	4,098	-36.406%
2025-02-11	2.17	2.22	2.05	2.05	-5.530%	309	3,838	-32.683%
2025-02-10	2.23	2.25	2.17	2.17	-0.459%	66	3,552	-36.406%
2025-02-07	2.25	2.25	2.10	2.18	-0.457%	442	3,496	-36.697%
2025-02-06	2.54	2.54	2.12	2.19	-2.667%	85	3,301	-36.986%
2025-02-05	2.38	2.39	2.21	2.25	-2.174%	94	3,224	-38.667%
2025-02-04	2.24	2.34	2.20	2.30	+1.770%	105	3,239	-40.000%
2025-02-03	2.11	2.33	2.11	2.26	-4.237%	328	3,224	-38.938%
2025-01-31	2.61	2.67	2.35	2.36	-4.065%	250	3,191	-41.525%
2025-01-30	2.39	2.50	2.37	2.46	+4.681%	24	3,095	-43.902%
2025-01-29	2.40	2.40	2.35	2.35	+1.293%	56	3,105	-41.277%
2025-01-28	2.62	2.62	2.28	2.32	0.000%	103	3,049	-40.517%
2025-01-27	2.47	2.47	2.30	2.32	-4.527%	88	2,961	-40.517%
2025-01-24	2.50	2.55	2.43	2.43	+0.830%	46	2,911	-43.210%
2025-01-23	2.40	2.41	2.31	2.41	+0.837%	154	2,920	-42.739%
2025-01-22	2.44	2.48	2.25	2.39	-1.646%	203	2,789	-42.259%
2025-01-21	2.65	2.65	2.41	2.43	-8.302%	26	2,799	-43.210%
2025-01-17	2.68	2.68	2.63	2.65	+0.760%	80	2,780	-47.925%
2025-01-16	2.64	2.70	2.58	2.63	+1.154%	98	2,780	-47.529%
2025-01-15	2.80	3.00	2.60	2.60	+4.000%	109	2,727	-46.923%
2025-01-14	2.69	2.69	2.50	2.50	-5.660%	20	2,679	-44.800%
2025-01-13	3.00	3.00	2.52	2.65	-8.621%	59	2,667	-47.925%
2025-01-10	3.00	3.00	2.75	2.90	-2.357%	208	2,677	-52.414%
2025-01-08	3.20	3.25	2.90	2.97	-12.647%	327	2,731	-53.535%
2025-01-07	3.85	4.00	3.40	3.40	-9.333%	122	2,731	-59.412%
2025-01-06	3.40	3.91	3.40	3.75	+17.188%	560	2,645	-63.200%
2025-01-03	3.06	3.25	2.90	3.20	+14.286%	118	2,890	-56.875%
2025-01-02	2.85	3.00	2.71	2.80	+7.692%	45	2,916	-50.714%
2024-12-31	2.90	2.90	2.58	2.60	-10.959%	77	2,915	-46.923%
2024-12-30	3.15	3.30	2.83	2.92	-8.750%	91	2,915	-52.740%
2024-12-27	3.50	3.50	3.10	3.20	-5.325%	142	2,855	-56.875%
2024-12-26	2.81	3.41	2.80	3.38	+25.185%	493	2,885	-59.172%
2024-12-24	2.72	2.72	2.60	2.70	+6.299%	35	2,560	-48.889%
2024-12-23	2.55	2.60	2.45	2.54	+2.008%	51	2,560	-45.669%
2024-12-20	2.18	2.90	2.18	2.49	+10.667%	130	2,522	-44.578%
2024-12-19	2.62	2.62	2.25	2.25	-10.000%	179	2,445	-38.667%
2024-12-18	2.45	3.10	2.45	2.50	-6.716%	128	2,331	-44.800%
2024-12-17	2.41	2.68	2.40	2.68	+12.134%	126	2,300	-48.507%
2024-12-16	2.25	2.39	2.25	2.39	+3.913%	119	2,231	-42.259%
2024-12-13	2.25	2.30	2.23	2.30	-2.542%	330	2,287	-40.000%
2024-12-12	2.33	2.38	2.30	2.36	-0.422%	65	2,147	-41.525%
2024-12-11	2.36	2.38	2.17	2.37	+0.424%	328	2,105	-41.772%
2024-12-10	2.39	2.52	2.36	2.36	-7.451%	16	2,023	-41.525%
2024-12-09	2.35	2.79	2.35	2.55	+8.511%	183	2,013	-45.882%
2024-12-06	2.36	2.45	2.30	2.35	0.000%	256	1,956	-41.277%
2024-12-05	2.85	2.85	2.35	2.35	+3.982%	196	1,861	-41.277%
2024-12-04	2.35	2.37	2.26	2.26	-2.165%	46	1,720	-38.938%
2024-12-03	2.49	2.49	2.30	2.31	-3.750%	121	1,682	-40.260%
2024-12-02	2.41	2.41	2.39	2.40	-6.250%	52	1,614	-42.500%
2024-11-29	2.41	2.56	2.40	2.56	-3.396%	114	1,562	-46.094%
2024-11-27	2.65	2.65	2.65	2.65	+6.855%	2	1,551	-47.925%
2024-11-26	2.48	2.48	2.48	2.48	-6.415%	2	1,551	-44.355%
2024-11-25	2.65	2.75	2.56	2.65	+9.053%	73	1,551	-47.925%
2024-11-22	2.48	2.54	2.40	2.43	-0.410%	222	1,539	-43.210%
2024-11-21	2.39	2.48	2.37	2.44	+3.390%	68	1,529	-43.443%
2024-11-20	2.50	2.50	2.35	2.36	+1.724%	22	1,463	-41.525%
2024-11-19	2.09	2.33	2.06	2.32	+13.171%	186	1,448	-40.517%
2024-11-18	2.02	2.16	2.02	2.05	-3.302%	16	1,320	-32.683%
2024-11-15	2.15	2.17	2.10	2.12	-3.196%	352	1,324	-34.906%
2024-11-14	2.21	2.29	2.18	2.19	-1.351%	85	1,218	-36.986%
2024-11-13	2.28	2.40	2.22	2.22	0.000%	87	1,184	-37.838%
2024-11-12	2.25	2.26	2.15	2.22	-3.896%	71	1,097	-37.838%
2024-11-11	2.15	2.31	2.15	2.31	-1.702%	11	1,034	-40.260%
2024-11-08	2.18	2.35	2.18	2.35	+4.444%	124	1,039	-41.277%
2024-11-07	2.28	2.38	2.16	2.25	-3.433%	17	977	-38.667%
2024-11-06	2.42	2.42	2.23	2.33	-1.271%	213	961	-40.773%
2024-11-05	2.37	2.37	2.36	2.36	+2.609%	11	748	-41.525%
2024-11-04	2.36	2.36	2.30	2.30	-4.167%	15	743	-40.000%
2024-11-01	2.38	3.25	2.34	2.40	+1.695%	124	728	-42.500%
2024-10-31	2.40	2.41	2.35	2.36	-9.579%	49	667	-41.525%
2024-10-30	2.55	2.63	2.41	2.61	-0.760%	43	619	-47.126%
2024-10-29	2.62	2.63	2.62	2.63	-3.663%	2	591	-47.529%
2024-10-28	2.93	2.93	2.73	2.73	-14.420%	10	589	-49.451%
2024-10-25	3.20	3.32	3.05	3.19	-6.176%	98	579	-56.740%
2024-10-24	3.50	3.80	3.20	3.40	+43.460%	78	542	-59.412%
2024-10-23	2.40	2.40	2.34	2.37	-5.200%	55	524	-41.772%
2024-10-22	2.35	2.50	2.35	2.50	+7.296%	57	469	-44.800%
2024-10-21	2.41	2.41	2.33	2.33	-5.668%	26	419	-40.773%
2024-10-18	2.53	2.53	2.42	2.47	-0.803%	74	393	-44.130%
2024-10-17	2.58	2.58	2.49	2.49	+0.810%	107	358	-44.578%
2024-10-16	2.67	2.67	2.47	2.47	-7.143%	9	322	-44.130%
2024-10-14	2.71	2.71	2.66	2.66	+6.400%	17	320	-48.120%
2024-10-10	2.50	2.50	2.50	2.50	-3.846%	3	303	-44.800%
2024-10-09	2.60	2.60	2.60	2.60	+0.386%	20	302	-46.923%
2024-10-08	2.76	2.76	2.58	2.59	-10.381%	19	282	-46.718%
2024-10-07	2.75	2.89	2.66	2.89	+7.836%	15	263	-52.249%
2024-10-03	2.68	2.68	2.68	2.68	+5.929%	2	248	-48.507%
2024-10-02	2.50	2.56	2.50	2.53	-1.938%	112	246	-45.455%
2024-10-01	2.69	2.69	2.58	2.58	-8.511%	56	136	-46.512%
2024-09-30	2.87	2.87	2.82	2.82	+1.805%	58	80	-51.064%
2024-09-25	2.77	2.77	2.77	2.77	-7.667%	15	22	-50.181%
2024-09-24	3.00	3.00	3.00	3.00	+1.695%	2	7	-54.000%
2024-09-20	2.95	2.95	2.95	2.95	+3.509%	2	5	-53.220%
2024-09-16	2.85	2.85	2.85	2.85	0.000%	4	4	-51.579%

.dark-mode .Rrds3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rrds3s{ color: #333333; background-color: white; border: 2px solid #333333; }QS20270115C5QS Jan 15 2027 5.00 Call (QS270115C00005000)option OPRA

QS20270115C5
QS Jan 15 2027 5.00 Call (QS270115C00005000)
option OPRA