Dark

QLD20270115C100
QLD Jan 15 2027 100.00 Call (QLD270115C00100000)
option OPRA

EOD

Aug 4, 2026

9.00+66.359%(+3.59)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.1000	9.0000	6.1000	9.0000	+66.359%	18	2,198	0.000%
2026-08-03	5.0000	5.4100	5.0000	5.4100	+25.522%	5	2,184	+66.359%
2026-07-30	4.0000	4.4000	4.0000	4.3100	+26.765%	17	2,179	+108.817%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-33.333%	1	2,186	+164.706%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-7.273%	1	2,188	+76.471%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-19.118%	2	2,187	+63.636%
2026-07-20	7.7000	7.7000	6.6000	6.8000	+6.084%	3	2,187	+32.353%
2026-07-17	6.5000	6.5000	6.4100	6.4100	-16.753%	2	2,186	+40.406%
2026-07-16	7.7000	7.7000	7.7000	7.7000	-26.667%	1	2,187	+16.883%
2026-07-10	10.5000	10.5000	10.5000	10.5000	+16.667%	2	2,186	-14.286%
2026-07-08	8.8000	9.0000	8.8000	9.0000	-3.226%	2	2,186	0.000%
2026-07-07	9.3200	9.3200	9.2500	9.3000	-13.889%	13	2,186	-3.226%
2026-07-06	10.5200	10.8000	9.7000	10.8000	-17.557%	430	2,185	-16.667%
2026-06-30	13.1000	13.1000	13.1000	13.1000	+29.703%	2	1,781	-31.298%
2026-06-29	10.1000	10.1000	10.1000	10.1000	-6.998%	1	1,779	-10.891%
2026-06-25	10.8600	10.8600	10.8600	10.8600	+4.624%	1	1,779	-17.127%
2026-06-24	10.8000	10.8800	9.9000	10.3800	-9.739%	300	1,779	-13.295%
2026-06-23	11.5700	11.8000	11.5000	11.5000	-18.843%	307	1,479	-21.739%
2026-06-22	13.7100	14.2000	13.7100	14.1700	+0.854%	3	1,182	-36.486%
2026-06-18	14.0500	14.0500	14.0500	14.0500	+17.083%	1	1,192	-35.943%
2026-06-17	12.9900	12.9900	12.0000	12.0000	-16.084%	24	1,192	-25.000%
2026-06-15	14.3000	14.3000	14.3000	14.3000	+60.674%	4	1,192	-37.063%
2026-06-10	8.9000	8.9000	8.9000	8.9000	-8.718%	4	1,192	+1.124%
2026-06-09	11.7100	11.8000	8.2100	9.7500	-12.946%	41	1,199	-7.692%
2026-06-08	11.5000	11.5000	11.0500	11.2000	-11.950%	11	1,209	-19.643%
2026-06-05	12.7200	12.7200	12.7200	12.7200	-13.528%	1	1,209	-29.245%
2026-06-04	14.1500	15.0000	13.9300	14.7100	-4.481%	16	1,209	-38.817%
2026-06-03	15.4000	15.4000	15.4000	15.4000	+0.130%	1	1,202	-41.558%
2026-06-02	15.3800	15.3800	15.3800	15.3800	+2.533%	2	1,202	-41.482%
2026-06-01	15.0000	15.0000	15.0000	15.0000	+5.634%	6	1,204	-40.000%
2026-05-29	14.2100	14.2100	14.2000	14.2000	+4.412%	11	1,198	-36.620%
2026-05-28	13.2000	13.8000	13.2000	13.6000	+11.384%	130	1,208	-33.824%
2026-05-27	12.6000	12.7200	12.2100	12.2100	-2.320%	17	1,272	-26.290%
2026-05-26	12.2900	12.7000	12.0000	12.5000	+15.741%	62	1,278	-28.000%
2026-05-22	11.0000	11.0000	10.8000	10.8000	+4.854%	21	1,292	-16.667%
2026-05-21	9.7200	10.3000	9.7200	10.3000	+8.421%	51	1,288	-12.621%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+6.982%	1	1,288	-5.263%
2026-05-19	9.6000	9.6000	8.8800	8.8800	-14.203%	10	1,268	+1.351%
2026-05-18	10.3500	10.3500	10.3500	10.3500	-2.726%	4	1,268	-13.043%
2026-05-15	10.1700	10.6700	10.0600	10.6400	-7.478%	12	1,268	-15.414%
2026-05-14	12.0800	12.0800	11.5000	11.5000	+5.408%	27	1,271	-21.739%
2026-05-13	9.9500	10.9100	9.9500	10.9100	+18.587%	2	1,265	-17.507%
2026-05-12	9.7000	10.5000	9.2000	9.2000	-13.208%	8	1,265	-2.174%
2026-05-11	10.7400	10.7400	10.6000	10.6000	+4.950%	2	1,265	-15.094%
2026-05-08	8.5500	10.1000	8.5000	10.1000	+17.442%	89	1,263	-10.891%
2026-05-07	8.6000	8.6000	8.6000	8.6000	+25.547%	1	1,277	+4.651%
2026-05-06	6.8500	6.8500	6.8500	6.8500	+14.167%	1	1,276	+31.387%
2026-05-05	5.7000	6.0000	5.7000	6.0000	+15.385%	10	1,277	+50.000%
2026-05-04	5.2000	5.2000	5.2000	5.2000	0.000%	1,000	1,275	+73.077%
2026-05-01	5.3000	5.4000	5.2000	5.2000	+23.810%	22	265	+73.077%
2026-04-28	4.2000	4.2000	4.2000	4.2000	-6.874%	8	265	+114.286%
2026-04-27	4.4500	4.5100	4.4500	4.5100	+4.884%	19	265	+99.557%
2026-04-24	4.0000	4.5500	4.0000	4.3000	+19.444%	38	265	+109.302%
2026-04-22	3.6500	3.6500	3.5000	3.6000	+12.500%	4	265	+150.000%
2026-04-20	3.3000	3.3000	3.2000	3.2000	-9.348%	13	265	+181.250%
2026-04-17	3.5300	3.5300	3.5300	3.5300	+26.071%	1	265	+154.958%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+115.385%	1	264	+221.429%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+30.000%	1	264	+592.308%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-4.762%	1	263	+800.000%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+40.000%	1	263	+757.143%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-16.667%	1	263	+1,100.000%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-47.059%	5	263	+900.000%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-15.000%	1	263	+429.412%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+2.564%	5	262	+350.000%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-2.500%	1	262	+361.538%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+29.032%	40	261	+350.000%
2026-03-03	1.8000	1.8000	1.5500	1.5500	-32.609%	11	261	+480.645%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+15.000%	1	262	+291.304%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+33.333%	1	261	+350.000%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-34.783%	1	259	+500.000%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+4.545%	7	259	+291.304%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-15.385%	1	252	+309.091%
2026-02-10	2.6000	2.6000	2.6000	2.6000	+8.333%	20	251	+246.154%
2026-02-09	2.0000	2.4000	2.0000	2.4000	+3.448%	60	252	+275.000%
2026-02-06	2.3200	2.3200	2.3200	2.3200	+17.172%	10	232	+287.931%
2026-02-05	1.9800	1.9800	1.9800	1.9800	-13.913%	5	232	+354.545%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-28.125%	1	232	+291.304%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-11.111%	2	231	+181.250%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+33.333%	1	231	+150.000%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-6.897%	1	230	+233.333%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-5.229%	1	229	+210.345%
2026-01-22	3.0600	3.0600	3.0600	3.0600	-7.273%	1	228	+194.118%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-2.941%	1	227	+172.727%
2026-01-07	3.4200	3.4200	3.4000	3.4000	+23.636%	14	227	+164.706%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-14.063%	52	217	+227.273%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+5.611%	1	165	+181.250%
2025-12-19	3.0300	3.0300	3.0300	3.0300	+6.316%	1	164	+197.030%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-5.000%	1	164	+215.789%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-8.815%	1	163	+200.000%
2025-12-12	3.2900	3.2900	3.2900	3.2900	+13.448%	1	162	+173.556%
2025-11-24	2.9000	2.9000	2.9000	2.9000	-6.452%	1	161	+210.345%
2025-11-21	3.4000	3.4000	3.1000	3.1000	-24.020%	2	162	+190.323%
2025-11-20	4.2000	4.2000	4.0800	4.0800	-91.714%	160	160	+120.588%
2025-11-19	49.5800	50.5800	49.2400	49.2400	-3.451%	3	1,838	-81.722%
2025-11-07	52.0000	52.0000	51.0000	51.0000	-5.556%	32	1,836	-82.353%
2025-11-06	53.5000	54.0000	53.5000	54.0000	-11.038%	20	1,838	-83.333%
2025-10-31	62.5400	62.5400	60.5000	60.7000	+20.437%	17	1,838	-85.173%
2025-10-22	50.4000	50.4000	50.4000	50.4000	-0.415%	5	1,825	-82.143%
2025-10-01	49.5800	50.6100	49.5800	50.6100	+6.212%	8	1,820	-82.217%
2025-09-26	47.4000	47.7000	47.4000	47.6500	+8.790%	127	1,812	-81.112%
2025-09-12	43.8000	43.8000	43.8000	43.8000	+4.286%	1	1,813	-79.452%
2025-09-10	42.0000	42.0000	42.0000	42.0000	+5.873%	1	1,813	-78.571%
2025-09-05	39.6700	39.6700	39.6700	39.6700	+5.225%	1	1,813	-77.313%
2025-08-29	37.7200	37.7200	37.7000	37.7000	-6.914%	2	1,812	-76.127%
2025-08-28	40.5000	40.5000	40.5000	40.5000	-1.220%	2	1,812	-77.778%
2025-08-25	41.0000	41.0000	41.0000	41.0000	+12.329%	2	1,812	-78.049%
2025-08-20	36.5000	36.5000	36.5000	36.5000	-13.302%	1	1,810	-75.342%
2025-08-13	43.8000	43.8000	42.1000	42.1000	+13.477%	24	1,809	-78.622%
2025-08-04	37.1000	37.1000	37.1000	37.1000	+9.118%	5	1,809	-75.741%
2025-08-01	36.8800	36.8800	34.0000	34.0000	-13.924%	31	1,804	-73.529%
2025-07-30	39.4000	39.5000	39.3000	39.5000	+0.997%	49	1,780	-77.215%
2025-07-28	38.9000	39.3100	38.9000	39.1100	+13.362%	71	1,775	-76.988%
2025-07-16	34.5000	34.5000	34.5000	34.5000	-8.245%	1	1,773	-73.913%
2025-07-15	36.6500	37.6000	36.6500	37.6000	+6.818%	756	1,772	-76.064%
2025-07-10	35.2000	35.2000	35.2000	35.2000	0.000%	1	1,996	-74.432%
2025-07-07	34.4800	35.2000	34.0000	35.2000	+7.612%	309	1,996	-74.432%
2025-06-26	32.7000	32.7100	32.7000	32.7100	+5.516%	750	2,045	-72.485%
2025-06-24	31.0000	31.0000	31.0000	31.0000	+4.027%	1	1,572	-70.968%
2025-06-16	29.8000	29.8000	29.8000	29.8000	+2.830%	1	1,572	-69.799%
2025-06-13	28.9800	28.9800	28.9800	28.9800	-6.456%	2	1,573	-68.944%
2025-06-11	30.9800	30.9800	30.9800	30.9800	+10.643%	1	1,572	-70.949%
2025-06-05	28.0000	28.0000	28.0000	28.0000	+5.660%	6	1,572	-67.857%
2025-05-30	26.5000	26.5000	26.5000	26.5000	-1.852%	2	1,572	-66.038%
2025-05-28	27.0000	27.0000	27.0000	27.0000	+4.247%	1	1,571	-66.667%
2025-05-22	25.9000	25.9000	25.9000	25.9000	+16.143%	1	1,570	-65.251%
2025-05-12	22.3000	22.3000	22.3000	22.3000	+10.890%	3	1,569	-59.641%
2025-05-02	19.3000	20.1100	19.3000	20.1100	+21.879%	4	1,571	-55.246%
2025-04-29	16.5000	16.5000	16.5000	16.5000	+10.000%	6	1,572	-45.455%
2025-04-28	15.4700	15.4700	15.0000	15.0000	-5.063%	2	1,566	-40.000%
2025-04-25	16.0000	16.0100	15.8000	15.8000	+12.057%	30	1,568	-43.038%
2025-04-23	14.1000	14.1000	14.1000	14.1000	+31.653%	14	1,578	-36.170%
2025-04-22	10.7700	10.7900	10.7000	10.7100	-14.320%	10	1,564	-15.966%
2025-04-10	12.5000	12.5000	12.5000	12.5000	+29.803%	30	1,564	-28.000%
2025-04-09	9.6100	9.6500	9.5900	9.6300	-1.231%	12	1,534	-6.542%
2025-04-08	10.2000	11.5000	9.7500	9.7500	+25.000%	513	1,534	-7.692%
2025-04-07	10.0000	10.0000	7.8000	7.8000	-15.401%	1,180	1,530	+15.385%
2025-04-04	9.3000	9.3000	9.2200	9.2200	-48.056%	4	1,163	-2.386%
2025-04-02	17.7500	17.7500	17.7500	17.7500	+7.576%	15	1,161	-49.296%
2025-04-01	16.5000	16.5000	16.5000	16.5000	+3.774%	90	1,146	-45.455%
2025-03-31	13.9000	15.9000	13.9000	15.9000	-6.471%	2	1,056	-43.396%
2025-03-28	17.7000	17.7000	17.0000	17.0000	-19.773%	136	1,055	-47.059%
2025-03-24	21.8000	22.1000	21.0800	21.1900	+16.429%	126	987	-57.527%
2025-03-21	18.2000	18.2000	18.2000	18.2000	-6.667%	10	861	-50.549%
2025-03-19	19.5000	19.5000	19.5000	19.5000	-2.500%	15	856	-53.846%
2025-03-17	20.0000	20.0000	20.0000	20.0000	+8.108%	12	856	-55.000%
2025-03-13	18.0000	18.5000	18.0000	18.5000	-7.035%	45	799	-51.351%
2025-03-11	17.9000	19.9000	17.5000	19.9000	+0.505%	81	799	-54.774%
2025-03-10	21.5000	21.5000	18.5700	19.8000	-10.931%	66	718	-54.545%
2025-03-06	23.1100	23.7800	22.2300	22.2300	-12.134%	630	78	-59.514%
2025-03-05	25.3000	25.3000	25.3000	25.3000	+5.417%	1	78	-64.427%
2025-03-04	24.0000	24.0000	24.0000	24.0000	-7.869%	5	78	-62.500%
2025-03-03	26.0500	26.0500	26.0500	26.0500	-8.275%	2	73	-65.451%
2025-02-28	28.5000	28.5000	28.4000	28.4000	-2.069%	6	71	-68.310%
2025-02-27	29.0000	29.0000	29.0000	29.0000	-0.855%	1	69	-68.966%
2025-02-26	29.2500	29.2500	29.2500	29.2500	-10.000%	1	68	-69.231%
2025-02-24	32.5000	32.5000	32.5000	32.5000	-12.611%	2	67	-72.308%
2025-02-18	37.4900	37.5000	37.1900	37.1900	+3.019%	5	65	-75.800%
2025-02-13	36.0400	36.1000	36.0400	36.1000	+3.143%	5	75	-75.069%
2025-02-10	35.0000	35.0000	35.0000	35.0000	+12.323%	2	75	-74.286%
2025-01-27	31.1600	31.1600	31.1600	31.1600	-8.353%	45	75	-71.117%
2025-01-17	34.0000	34.0000	34.0000	34.0000	-9.333%	6	27	-73.529%
2024-12-26	37.5000	37.5000	37.5000	37.5000	+23.762%	5	27	-76.000%
2024-11-26	30.3000	30.3000	30.3000	30.3000	+6.130%	6	22	-70.297%
2024-11-18	28.5500	28.5500	28.5500	28.5500	+1.964%	4	16	-68.476%
2024-10-30	28.0000	28.0000	28.0000	28.0000	+9.589%	2	12	-67.857%
2024-09-19	25.5500	25.5500	25.5500	25.5500	0.000%	10	10	-64.775%