Dark

NDAQ20270115C100
NDAQ Jan 15 2027 100.00 Call (NDAQ270115C00100000)
option OPRA

EOD

Sep 24, 2026

3.80-5.000%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8000	3.8000	3.8000	3.8000	-5.000%	5	810	0.000%
2026-09-23	4.0000	4.0000	4.0000	4.0000	+37.931%	2	815	-5.000%
2026-09-17	2.9000	2.9000	2.8500	2.9000	-1.695%	3	813	+31.034%
2026-09-14	2.9500	2.9500	2.9500	2.9500	-31.555%	1	811	+28.814%
2026-09-09	4.4000	4.4000	4.3100	4.3100	-15.490%	6	810	-11.833%
2026-09-04	5.1000	5.1000	5.1000	5.1000	+10.870%	1	813	-25.490%
2026-09-02	4.6000	4.6000	4.6000	4.6000	-25.806%	1	813	-17.391%
2026-09-01	6.2000	6.2000	6.2000	6.2000	-1.587%	1	813	-38.710%
2026-08-31	6.4000	6.4000	6.3000	6.3000	-4.545%	2	812	-39.683%
2026-08-28	6.9000	6.9000	6.5000	6.6000	-2.941%	188	810	-42.424%
2026-08-25	6.4000	6.8000	6.4000	6.8000	+6.250%	52	665	-44.118%
2026-08-24	6.7000	6.7000	6.4000	6.4000	-1.538%	176	615	-40.625%
2026-08-21	6.5000	6.5000	6.5000	6.5000	+4.502%	12	527	-41.538%
2026-08-20	6.2200	6.2200	6.2200	6.2200	-6.184%	1	528	-38.907%
2026-08-14	6.6300	6.6300	6.6300	6.6300	+14.310%	10	529	-42.685%
2026-08-12	5.6700	5.8000	5.6700	5.8000	-3.333%	9	534	-34.483%
2026-08-05	6.1200	6.1200	6.0000	6.0000	+4.895%	3	534	-36.667%
2026-08-04	5.7200	5.7200	5.7200	5.7200	+14.400%	1	535	-33.566%
2026-07-23	5.3000	5.3000	5.0000	5.0000	-9.091%	5	534	-24.000%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-15.385%	62	533	-30.909%
2026-07-16	5.2500	6.6900	5.2500	6.5000	+30.000%	48	518	-41.538%
2026-07-15	4.7000	5.0000	4.7000	5.0000	+88.679%	21	523	-24.000%
2026-07-08	2.7500	2.7500	2.6500	2.6500	+26.190%	9	527	+43.396%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+23.529%	7	527	+80.952%
2026-06-30	1.5300	1.7000	1.5300	1.7000	+13.333%	90	527	+123.529%
2026-06-29	1.6000	1.6500	1.5000	1.5000	-16.667%	7	557	+153.333%
2026-06-26	1.9100	1.9100	1.8000	1.8000	+2.857%	3	558	+111.111%
2026-06-25	1.9000	1.9000	1.7500	1.7500	-27.083%	7	557	+117.143%
2026-06-24	2.4000	2.4000	2.4000	2.4000	-4.000%	1	553	+58.333%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-13.194%	1	553	+52.000%
2026-06-18	2.8800	2.8800	2.8800	2.8800	-43.529%	1	554	+31.944%
2026-06-15	5.1000	5.1000	5.1000	5.1000	+37.838%	2	554	-25.490%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	554	+2.703%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-47.826%	1	554	+5.556%
2026-06-01	5.6800	6.9000	5.6800	6.9000	+21.053%	5	555	-44.928%
2026-05-29	5.8000	5.8000	5.7000	5.7000	+16.327%	9	551	-33.333%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-18.333%	7	550	-22.449%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+9.091%	1	549	-36.667%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+1.852%	1	553	-30.909%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+20.000%	4	553	-29.630%
2026-05-14	4.4000	4.5000	4.4000	4.5000	+0.446%	12	553	-15.556%
2026-05-12	4.4800	4.4800	4.4800	4.4800	+17.895%	1	554	-15.179%
2026-05-11	4.0000	4.0000	3.8000	3.8000	-20.833%	10	554	0.000%
2026-05-08	4.8000	4.8000	4.8000	4.8000	+12.941%	1	559	-20.833%
2026-05-07	4.3500	4.3500	4.2500	4.2500	-19.811%	2	559	-10.588%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-7.826%	5	558	-28.302%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+15.000%	10	558	-33.913%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+17.925%	1	548	-24.000%
2026-04-23	4.2400	4.2400	4.2400	4.2400	+0.952%	1	548	-10.377%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+5.000%	1	548	-9.524%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-7.407%	12	548	-5.000%
2026-04-08	4.3200	4.3200	4.3200	4.3200	+30.909%	1	536	-12.037%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-28.261%	15	535	+15.152%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+4.545%	221	535	-17.391%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+7.317%	1	535	-13.636%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+7.330%	4	536	-7.317%
2026-03-13	3.8200	3.8200	3.8200	3.8200	-30.545%	1	532	-0.524%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+16.034%	1	533	-30.909%
2026-02-27	4.7400	4.7400	4.7400	4.7400	+24.737%	1	534	-19.831%
2026-02-25	3.3000	3.8000	3.3000	3.8000	+26.667%	15	547	0.000%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-7.692%	5	547	+26.667%
2026-02-11	3.0000	3.2500	3.0000	3.2500	-7.143%	2	542	+16.923%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-20.455%	1	541	+8.571%
2026-02-09	4.3000	4.4000	4.2000	4.4000	+3.529%	13	540	-13.636%
2026-02-05	4.7000	4.7000	3.9700	4.2500	-3.409%	55	539	-10.588%
2026-02-04	4.0000	4.4000	4.0000	4.4000	-2.870%	11	532	-13.636%
2026-02-03	7.5000	7.5000	4.5300	4.5300	-45.553%	6	532	-16.115%
2026-02-02	8.3200	8.3200	8.3200	8.3200	+4.000%	1	528	-54.327%
2026-01-30	7.6400	8.1000	7.6400	8.0000	-15.789%	7	529	-52.500%
2026-01-29	10.5700	10.6200	9.5000	9.5000	0.000%	5	529	-60.000%
2026-01-22	9.5000	9.5000	9.5000	9.5000	+1.496%	3	527	-60.000%
2026-01-20	9.3600	9.3600	9.3600	9.3600	-14.832%	2	527	-59.402%
2026-01-16	10.9900	10.9900	10.9900	10.9900	+4.967%	5	523	-65.423%
2026-01-15	10.5000	10.5000	10.4700	10.4700	+8.949%	222	523	-63.706%
2026-01-08	9.7200	9.7400	9.6000	9.6100	-5.969%	41	303	-60.458%
2026-01-07	10.4200	10.4200	10.2200	10.2200	+15.742%	11	307	-62.818%
2026-01-05	8.9400	8.9400	8.8300	8.8300	-2.323%	6	297	-56.965%
2025-12-30	9.1800	9.1800	9.0400	9.0400	+2.727%	2	293	-57.965%
2025-12-23	8.9000	8.9000	8.7000	8.8000	+16.402%	15	294	-56.818%
2025-12-18	7.5000	7.5600	7.5000	7.5600	+16.308%	4	302	-49.735%
2025-12-17	7.2700	7.2700	6.5000	6.5000	-4.412%	17	299	-41.538%
2025-12-16	6.8000	6.8000	6.8000	6.8000	+19.929%	1	312	-44.118%
2025-12-05	5.6700	5.6700	5.6700	5.6700	+36.627%	1	311	-32.981%
2025-11-07	4.1500	4.1500	4.1500	4.1500	-5.682%	30	311	-8.434%
2025-10-30	4.4000	4.4000	4.4000	4.4000	-40.940%	1	287	-13.636%
2025-10-21	7.4500	7.4500	7.4500	7.4500	+14.615%	1	287	-48.993%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+15.044%	100	288	-41.538%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+5.607%	1	344	-32.743%
2025-10-01	5.3500	5.3500	5.3500	5.3500	-11.570%	1	344	-28.972%
2025-09-30	6.0500	6.0500	6.0500	6.0500	+15.238%	1	345	-37.190%
2025-09-25	5.1400	5.2500	5.1400	5.2500	-2.778%	2	344	-27.619%
2025-09-23	5.4700	5.6500	5.4000	5.4000	-10.000%	16	343	-29.630%
2025-09-18	6.0000	6.0000	6.0000	6.0000	-24.812%	1	329	-36.667%
2025-09-15	7.9800	7.9800	7.9800	7.9800	-10.638%	1	328	-52.381%
2025-09-09	8.9300	8.9300	8.9300	8.9300	+15.974%	3	327	-57.447%
2025-09-05	7.7000	7.7000	7.7000	7.7000	-4.821%	1	330	-50.649%
2025-09-02	8.0900	8.0900	8.0900	8.0900	-12.065%	1	330	-53.028%
2025-08-15	9.2000	9.2000	9.2000	9.2000	-6.122%	1	330	-58.696%
2025-08-13	9.8000	9.8000	9.8000	9.8000	-5.950%	2	329	-61.224%
2025-08-05	10.4200	10.4200	10.4200	10.4200	+3.168%	1	327	-63.532%
2025-07-29	9.8200	10.1000	9.8200	10.1000	+5.208%	4	326	-62.376%
2025-07-25	9.6000	9.6000	9.6000	9.6000	+13.341%	13	322	-60.417%
2025-07-24	8.4700	8.4700	8.4700	8.4700	+41.167%	3	310	-55.136%
2025-07-18	6.0000	6.0000	6.0000	6.0000	-0.166%	80	307	-36.667%
2025-07-16	6.0100	6.0100	6.0100	6.0100	-1.475%	1	227	-36.772%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-7.716%	1	228	-37.705%
2025-07-07	6.6100	6.6100	6.6100	6.6100	+2.164%	5	229	-42.511%
2025-06-26	6.9700	6.9700	6.4700	6.4700	-0.462%	2	224	-41.267%
2025-06-20	6.5000	6.5000	6.5000	6.5000	+75.676%	200	223	-41.538%
2025-04-02	3.7000	3.7000	3.7000	3.7000	+15.625%	82	124	+2.703%
2025-03-07	3.2000	3.2000	3.2000	3.2000	-27.273%	164	124	+18.750%
2025-03-04	4.4000	4.4000	4.4000	4.4000	-25.297%	1	42	-13.636%
2025-02-27	5.8900	5.8900	5.8900	5.8900	+14.147%	1	41	-35.484%
2025-02-14	5.1600	5.1600	5.1600	5.1600	-3.731%	2	40	-26.357%
2025-02-05	5.3600	5.3600	5.3600	5.3600	+1.708%	3	40	-29.104%
2025-01-31	5.5100	5.5100	5.2700	5.2700	+9.792%	12	37	-27.894%
2025-01-29	4.8000	4.8000	4.8000	4.8000	-1.031%	2	32	-20.833%
2025-01-27	4.8500	4.8500	4.8500	4.8500	+6.828%	24	30	-21.649%
2025-01-17	4.5400	4.5400	4.5400	4.5400	+33.529%	2	29	-16.300%
2025-01-13	3.4000	3.4000	3.4000	3.4000	-10.526%	1	29	+11.765%
2025-01-07	3.8000	3.8000	3.8000	3.8000	-36.667%	20	29	0.000%
2024-12-18	4.7700	6.0000	4.7700	6.0000	+25.000%	6	9	-36.667%
2024-12-04	4.8000	4.8000	4.8000	4.8000	-4.000%	6	8	-20.833%
2024-12-03	5.0000	5.0000	5.0000	5.0000	-12.281%	1	8	-24.000%
2024-12-02	5.7000	5.7000	5.7000	5.7000	+74.312%	1	9	-33.333%
2024-10-24	3.2700	3.2700	3.2700	3.2700	-7.102%	6	10	+16.208%
2024-10-18	3.5200	3.5200	3.5200	3.5200	+17.333%	4	4	+7.955%
2024-09-25	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	+26.667%