Dark

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

EOD

Oct 1, 2026

7.02-1.127%(-0.08)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5000	7.0200	5.1000	7.0200	-1.127%	38	2,402	0.000%
2026-09-30	7.1000	7.1000	7.1000	7.1000	+9.231%	1	2,377	-1.127%
2026-09-29	6.6000	6.6000	6.5000	6.5000	-18.750%	102	2,393	+8.000%
2026-09-22	7.6000	8.0000	7.6000	8.0000	+11.111%	3	2,461	-12.250%
2026-09-21	6.1000	7.2000	6.1000	7.2000	+80.000%	17	2,460	-2.500%
2026-09-18	4.0000	4.0000	4.0000	4.0000	-4.762%	3	2,449	+75.500%
2026-09-17	4.2000	4.2000	4.2000	4.2000	+23.167%	1	2,446	+67.143%
2026-09-16	3.4100	3.4100	3.4100	3.4100	+4.923%	2	2,445	+105.865%
2026-09-15	3.3500	3.3500	3.2500	3.2500	-27.778%	9	2,444	+116.000%
2026-09-11	4.5000	4.5000	4.5000	4.5000	+5.386%	4	2,442	+56.000%
2026-09-10	4.2700	4.2700	4.2700	4.2700	-14.600%	1	2,441	+64.403%
2026-09-08	5.0300	5.0300	5.0000	5.0000	-1.961%	2	2,441	+40.400%
2026-09-04	5.1000	5.1000	5.1000	5.1000	+27.500%	5	2,444	+37.647%
2026-09-02	3.7000	4.0000	3.7000	4.0000	+6.383%	3	2,444	+75.500%
2026-09-01	4.5000	4.5000	3.7600	3.7600	-23.108%	26	2,442	+86.702%
2026-08-31	5.0000	5.0000	4.8900	4.8900	-4.678%	175	2,467	+43.558%
2026-08-28	5.5000	5.5000	5.1300	5.1300	-6.727%	23	2,467	+36.842%
2026-08-27	5.5700	5.5700	5.5000	5.5000	+11.562%	3	2,445	+27.636%
2026-08-26	5.0000	5.0000	4.9300	4.9300	-1.400%	5	2,443	+42.394%
2026-08-25	5.0000	5.1000	4.9100	5.0000	+6.383%	244	2,443	+40.400%
2026-08-24	4.7000	4.7000	4.7000	4.7000	-16.071%	1	2,223	+49.362%
2026-08-21	5.5500	5.6500	5.5500	5.6000	-16.418%	5	2,222	+25.357%
2026-08-18	6.7500	6.7500	6.7000	6.7000	-22.989%	9	2,224	+4.776%
2026-08-13	8.0000	8.7000	8.0000	8.7000	+15.232%	12	2,223	-19.310%
2026-08-10	7.7500	7.7500	7.5500	7.5500	-1.948%	5	2,220	-7.020%
2026-08-07	7.7000	7.7000	7.7000	7.7000	-14.444%	20	2,217	-8.831%
2026-08-04	6.1000	9.0000	6.1000	9.0000	+66.359%	18	2,198	-22.000%
2026-08-03	5.0000	5.4100	5.0000	5.4100	+25.522%	5	2,184	+29.760%
2026-07-30	4.0000	4.4000	4.0000	4.3100	+26.765%	17	2,179	+62.877%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-33.333%	1	2,186	+106.471%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-7.273%	1	2,188	+37.647%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-19.118%	2	2,187	+27.636%
2026-07-20	7.7000	7.7000	6.6000	6.8000	+6.084%	3	2,187	+3.235%
2026-07-17	6.5000	6.5000	6.4100	6.4100	-16.753%	2	2,186	+9.516%
2026-07-16	7.7000	7.7000	7.7000	7.7000	-26.667%	1	2,187	-8.831%
2026-07-10	10.5000	10.5000	10.5000	10.5000	+16.667%	2	2,186	-33.143%
2026-07-08	8.8000	9.0000	8.8000	9.0000	-3.226%	2	2,186	-22.000%
2026-07-07	9.3200	9.3200	9.2500	9.3000	-13.889%	13	2,186	-24.516%
2026-07-06	10.5200	10.8000	9.7000	10.8000	-17.557%	430	2,185	-35.000%
2026-06-30	13.1000	13.1000	13.1000	13.1000	+29.703%	2	1,781	-46.412%
2026-06-29	10.1000	10.1000	10.1000	10.1000	-6.998%	1	1,779	-30.495%
2026-06-25	10.8600	10.8600	10.8600	10.8600	+4.624%	1	1,779	-35.359%
2026-06-24	10.8000	10.8800	9.9000	10.3800	-9.739%	300	1,779	-32.370%
2026-06-23	11.5700	11.8000	11.5000	11.5000	-18.843%	307	1,479	-38.957%
2026-06-22	13.7100	14.2000	13.7100	14.1700	+0.854%	3	1,182	-50.459%
2026-06-18	14.0500	14.0500	14.0500	14.0500	+17.083%	1	1,192	-50.036%
2026-06-17	12.9900	12.9900	12.0000	12.0000	-16.084%	24	1,192	-41.500%
2026-06-15	14.3000	14.3000	14.3000	14.3000	+60.674%	4	1,192	-50.909%
2026-06-10	8.9000	8.9000	8.9000	8.9000	-8.718%	4	1,192	-21.124%
2026-06-09	11.7100	11.8000	8.2100	9.7500	-12.946%	41	1,199	-28.000%
2026-06-08	11.5000	11.5000	11.0500	11.2000	-11.950%	11	1,209	-37.321%
2026-06-05	12.7200	12.7200	12.7200	12.7200	-13.528%	1	1,209	-44.811%
2026-06-04	14.1500	15.0000	13.9300	14.7100	-4.481%	16	1,209	-52.277%
2026-06-03	15.4000	15.4000	15.4000	15.4000	+0.130%	1	1,202	-54.416%
2026-06-02	15.3800	15.3800	15.3800	15.3800	+2.533%	2	1,202	-54.356%
2026-06-01	15.0000	15.0000	15.0000	15.0000	+5.634%	6	1,204	-53.200%
2026-05-29	14.2100	14.2100	14.2000	14.2000	+4.412%	11	1,198	-50.563%
2026-05-28	13.2000	13.8000	13.2000	13.6000	+11.384%	130	1,208	-48.382%
2026-05-27	12.6000	12.7200	12.2100	12.2100	-2.320%	17	1,272	-42.506%
2026-05-26	12.2900	12.7000	12.0000	12.5000	+15.741%	62	1,278	-43.840%
2026-05-22	11.0000	11.0000	10.8000	10.8000	+4.854%	21	1,292	-35.000%
2026-05-21	9.7200	10.3000	9.7200	10.3000	+8.421%	51	1,288	-31.845%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+6.982%	1	1,288	-26.105%
2026-05-19	9.6000	9.6000	8.8800	8.8800	-14.203%	10	1,268	-20.946%
2026-05-18	10.3500	10.3500	10.3500	10.3500	-2.726%	4	1,268	-32.174%
2026-05-15	10.1700	10.6700	10.0600	10.6400	-7.478%	12	1,268	-34.023%
2026-05-14	12.0800	12.0800	11.5000	11.5000	+5.408%	27	1,271	-38.957%
2026-05-13	9.9500	10.9100	9.9500	10.9100	+18.587%	2	1,265	-35.655%
2026-05-12	9.7000	10.5000	9.2000	9.2000	-13.208%	8	1,265	-23.696%
2026-05-11	10.7400	10.7400	10.6000	10.6000	+4.950%	2	1,265	-33.774%
2026-05-08	8.5500	10.1000	8.5000	10.1000	+17.442%	89	1,263	-30.495%
2026-05-07	8.6000	8.6000	8.6000	8.6000	+25.547%	1	1,277	-18.372%
2026-05-06	6.8500	6.8500	6.8500	6.8500	+14.167%	1	1,276	+2.482%
2026-05-05	5.7000	6.0000	5.7000	6.0000	+15.385%	10	1,277	+17.000%
2026-05-04	5.2000	5.2000	5.2000	5.2000	0.000%	1,000	1,275	+35.000%
2026-05-01	5.3000	5.4000	5.2000	5.2000	+23.810%	22	265	+35.000%
2026-04-28	4.2000	4.2000	4.2000	4.2000	-6.874%	8	265	+67.143%
2026-04-27	4.4500	4.5100	4.4500	4.5100	+4.884%	19	265	+55.654%
2026-04-24	4.0000	4.5500	4.0000	4.3000	+19.444%	38	265	+63.256%
2026-04-22	3.6500	3.6500	3.5000	3.6000	+12.500%	4	265	+95.000%
2026-04-20	3.3000	3.3000	3.2000	3.2000	-9.348%	13	265	+119.375%
2026-04-17	3.5300	3.5300	3.5300	3.5300	+26.071%	1	265	+98.867%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+115.385%	1	264	+150.714%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+30.000%	1	264	+440.000%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-4.762%	1	263	+602.000%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+40.000%	1	263	+568.571%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-16.667%	1	263	+836.000%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-47.059%	5	263	+680.000%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-15.000%	1	263	+312.941%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+2.564%	5	262	+251.000%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-2.500%	1	262	+260.000%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+29.032%	40	261	+251.000%
2026-03-03	1.8000	1.8000	1.5500	1.5500	-32.609%	11	261	+352.903%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+15.000%	1	262	+205.217%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+33.333%	1	261	+251.000%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-34.783%	1	259	+368.000%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+4.545%	7	259	+205.217%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-15.385%	1	252	+219.091%
2026-02-10	2.6000	2.6000	2.6000	2.6000	+8.333%	20	251	+170.000%
2026-02-09	2.0000	2.4000	2.0000	2.4000	+3.448%	60	252	+192.500%
2026-02-06	2.3200	2.3200	2.3200	2.3200	+17.172%	10	232	+202.586%
2026-02-05	1.9800	1.9800	1.9800	1.9800	-13.913%	5	232	+254.545%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-28.125%	1	232	+205.217%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-11.111%	2	231	+119.375%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+33.333%	1	231	+95.000%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-6.897%	1	230	+160.000%
2026-01-23	2.9000	2.9000	2.9000	2.9000	-5.229%	1	229	+142.069%
2026-01-22	3.0600	3.0600	3.0600	3.0600	-7.273%	1	228	+129.412%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-2.941%	1	227	+112.727%
2026-01-07	3.4200	3.4200	3.4000	3.4000	+23.636%	14	227	+106.471%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-14.063%	52	217	+155.273%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+5.611%	1	165	+119.375%
2025-12-19	3.0300	3.0300	3.0300	3.0300	+6.316%	1	164	+131.683%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-5.000%	1	164	+146.316%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-8.815%	1	163	+134.000%
2025-12-12	3.2900	3.2900	3.2900	3.2900	+13.448%	1	162	+113.374%
2025-11-24	2.9000	2.9000	2.9000	2.9000	-6.452%	1	161	+142.069%
2025-11-21	3.4000	3.4000	3.1000	3.1000	-24.020%	2	162	+126.452%
2025-11-20	4.2000	4.2000	4.0800	4.0800	-91.714%	160	160	+72.059%
2025-11-19	49.5800	50.5800	49.2400	49.2400	-3.451%	3	1,838	-85.743%
2025-11-07	52.0000	52.0000	51.0000	51.0000	-5.556%	32	1,836	-86.235%
2025-11-06	53.5000	54.0000	53.5000	54.0000	-11.038%	20	1,838	-87.000%
2025-10-31	62.5400	62.5400	60.5000	60.7000	+20.437%	17	1,838	-88.435%
2025-10-22	50.4000	50.4000	50.4000	50.4000	-0.415%	5	1,825	-86.071%
2025-10-01	49.5800	50.6100	49.5800	50.6100	+6.212%	8	1,820	-86.129%
2025-09-26	47.4000	47.7000	47.4000	47.6500	+8.790%	127	1,812	-85.268%
2025-09-12	43.8000	43.8000	43.8000	43.8000	+4.286%	1	1,813	-83.973%
2025-09-10	42.0000	42.0000	42.0000	42.0000	+5.873%	1	1,813	-83.286%
2025-09-05	39.6700	39.6700	39.6700	39.6700	+5.225%	1	1,813	-82.304%
2025-08-29	37.7200	37.7200	37.7000	37.7000	-6.914%	2	1,812	-81.379%
2025-08-28	40.5000	40.5000	40.5000	40.5000	-1.220%	2	1,812	-82.667%
2025-08-25	41.0000	41.0000	41.0000	41.0000	+12.329%	2	1,812	-82.878%
2025-08-20	36.5000	36.5000	36.5000	36.5000	-13.302%	1	1,810	-80.767%
2025-08-13	43.8000	43.8000	42.1000	42.1000	+13.477%	24	1,809	-83.325%
2025-08-04	37.1000	37.1000	37.1000	37.1000	+9.118%	5	1,809	-81.078%
2025-08-01	36.8800	36.8800	34.0000	34.0000	-13.924%	31	1,804	-79.353%
2025-07-30	39.4000	39.5000	39.3000	39.5000	+0.997%	49	1,780	-82.228%
2025-07-28	38.9000	39.3100	38.9000	39.1100	+13.362%	71	1,775	-82.051%
2025-07-16	34.5000	34.5000	34.5000	34.5000	-8.245%	1	1,773	-79.652%
2025-07-15	36.6500	37.6000	36.6500	37.6000	+6.818%	756	1,772	-81.330%
2025-07-10	35.2000	35.2000	35.2000	35.2000	0.000%	1	1,996	-80.057%
2025-07-07	34.4800	35.2000	34.0000	35.2000	+7.612%	309	1,996	-80.057%
2025-06-26	32.7000	32.7100	32.7000	32.7100	+5.516%	750	2,045	-78.539%
2025-06-24	31.0000	31.0000	31.0000	31.0000	+4.027%	1	1,572	-77.355%
2025-06-16	29.8000	29.8000	29.8000	29.8000	+2.830%	1	1,572	-76.443%
2025-06-13	28.9800	28.9800	28.9800	28.9800	-6.456%	2	1,573	-75.776%
2025-06-11	30.9800	30.9800	30.9800	30.9800	+10.643%	1	1,572	-77.340%
2025-06-05	28.0000	28.0000	28.0000	28.0000	+5.660%	6	1,572	-74.929%
2025-05-30	26.5000	26.5000	26.5000	26.5000	-1.852%	2	1,572	-73.509%
2025-05-28	27.0000	27.0000	27.0000	27.0000	+4.247%	1	1,571	-74.000%
2025-05-22	25.9000	25.9000	25.9000	25.9000	+16.143%	1	1,570	-72.896%
2025-05-12	22.3000	22.3000	22.3000	22.3000	+10.890%	3	1,569	-68.520%
2025-05-02	19.3000	20.1100	19.3000	20.1100	+21.879%	4	1,571	-65.092%
2025-04-29	16.5000	16.5000	16.5000	16.5000	+10.000%	6	1,572	-57.455%
2025-04-28	15.4700	15.4700	15.0000	15.0000	-5.063%	2	1,566	-53.200%
2025-04-25	16.0000	16.0100	15.8000	15.8000	+12.057%	30	1,568	-55.570%
2025-04-23	14.1000	14.1000	14.1000	14.1000	+31.653%	14	1,578	-50.213%
2025-04-22	10.7700	10.7900	10.7000	10.7100	-14.320%	10	1,564	-34.454%
2025-04-10	12.5000	12.5000	12.5000	12.5000	+29.803%	30	1,564	-43.840%
2025-04-09	9.6100	9.6500	9.5900	9.6300	-1.231%	12	1,534	-27.103%
2025-04-08	10.2000	11.5000	9.7500	9.7500	+25.000%	513	1,534	-28.000%
2025-04-07	10.0000	10.0000	7.8000	7.8000	-15.401%	1,180	1,530	-10.000%
2025-04-04	9.3000	9.3000	9.2200	9.2200	-48.056%	4	1,163	-23.861%
2025-04-02	17.7500	17.7500	17.7500	17.7500	+7.576%	15	1,161	-60.451%
2025-04-01	16.5000	16.5000	16.5000	16.5000	+3.774%	90	1,146	-57.455%
2025-03-31	13.9000	15.9000	13.9000	15.9000	-6.471%	2	1,056	-55.849%
2025-03-28	17.7000	17.7000	17.0000	17.0000	-19.773%	136	1,055	-58.706%
2025-03-24	21.8000	22.1000	21.0800	21.1900	+16.429%	126	987	-66.871%
2025-03-21	18.2000	18.2000	18.2000	18.2000	-6.667%	10	861	-61.429%
2025-03-19	19.5000	19.5000	19.5000	19.5000	-2.500%	15	856	-64.000%
2025-03-17	20.0000	20.0000	20.0000	20.0000	+8.108%	12	856	-64.900%
2025-03-13	18.0000	18.5000	18.0000	18.5000	-7.035%	45	799	-62.054%
2025-03-11	17.9000	19.9000	17.5000	19.9000	+0.505%	81	799	-64.724%
2025-03-10	21.5000	21.5000	18.5700	19.8000	-10.931%	66	718	-64.545%
2025-03-06	23.1100	23.7800	22.2300	22.2300	-12.134%	630	78	-68.421%
2025-03-05	25.3000	25.3000	25.3000	25.3000	+5.417%	1	78	-72.253%
2025-03-04	24.0000	24.0000	24.0000	24.0000	-7.869%	5	78	-70.750%
2025-03-03	26.0500	26.0500	26.0500	26.0500	-8.275%	2	73	-73.052%
2025-02-28	28.5000	28.5000	28.4000	28.4000	-2.069%	6	71	-75.282%
2025-02-27	29.0000	29.0000	29.0000	29.0000	-0.855%	1	69	-75.793%
2025-02-26	29.2500	29.2500	29.2500	29.2500	-10.000%	1	68	-76.000%
2025-02-24	32.5000	32.5000	32.5000	32.5000	-12.611%	2	67	-78.400%
2025-02-18	37.4900	37.5000	37.1900	37.1900	+3.019%	5	65	-81.124%
2025-02-13	36.0400	36.1000	36.0400	36.1000	+3.143%	5	75	-80.554%
2025-02-10	35.0000	35.0000	35.0000	35.0000	+12.323%	2	75	-79.943%
2025-01-27	31.1600	31.1600	31.1600	31.1600	-8.353%	45	75	-77.471%
2025-01-17	34.0000	34.0000	34.0000	34.0000	-9.333%	6	27	-79.353%
2024-12-26	37.5000	37.5000	37.5000	37.5000	+23.762%	5	27	-81.280%
2024-11-26	30.3000	30.3000	30.3000	30.3000	+6.130%	6	22	-76.832%
2024-11-18	28.5500	28.5500	28.5500	28.5500	+1.964%	4	16	-75.412%
2024-10-30	28.0000	28.0000	28.0000	28.0000	+9.589%	2	12	-74.929%
2024-09-19	25.5500	25.5500	25.5500	25.5500	0.000%	10	10	-72.524%