Dark

QLD20270115C105
QLD Jan 15 2027 105.00 Call (QLD270115C00105000)
option OPRA

EOD

Sep 30, 2026

5.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	487	0.000%
2026-09-25	5.0000	5.0000	5.0000	5.0000	-2.913%	1	486	0.000%
2026-09-24	5.1500	5.1500	5.1500	5.1500	+3.000%	10	486	-2.913%
2026-09-23	5.0000	5.0000	4.9700	5.0000	-13.793%	3	486	0.000%
2026-09-22	5.4500	5.8000	5.4500	5.8000	+25.813%	2	487	-13.793%
2026-09-21	4.0000	4.6100	4.0000	4.6100	+77.308%	18	485	+8.460%
2026-09-17	2.6000	2.6000	2.6000	2.6000	-3.704%	2	475	+92.308%
2026-09-14	2.4700	2.7000	2.3300	2.7000	-5.263%	8	475	+85.185%
2026-09-10	2.9000	2.9000	2.8500	2.8500	-16.176%	7	477	+75.439%
2026-09-08	3.4000	3.4000	3.4000	3.4000	+4.615%	1	478	+47.059%
2026-09-04	3.2000	3.2500	3.2000	3.2500	-1.515%	61	418	+53.846%
2026-09-03	2.6800	3.3000	2.6800	3.3000	+26.923%	4	418	+51.515%
2026-09-02	2.6500	2.6500	2.6000	2.6000	-23.529%	6	418	+92.308%
2026-08-31	3.3000	3.4000	3.2500	3.4000	-17.073%	122	423	+47.059%
2026-08-27	4.0000	4.1000	3.9000	4.1000	+12.637%	4	302	+21.951%
2026-08-25	3.6400	3.6400	3.6400	3.6400	-24.008%	240	302	+37.363%
2026-08-18	4.7900	4.7900	4.7900	4.7900	-20.167%	20	341	+4.384%
2026-08-13	6.0000	6.0000	6.0000	6.0000	-0.332%	1	321	-16.667%
2026-08-07	6.1000	6.1000	6.0200	6.0200	-14.851%	3	320	-16.944%
2026-08-05	7.0700	7.0700	7.0700	7.0700	+24.035%	2	317	-29.279%
2026-08-04	5.7000	5.7000	5.7000	5.7000	+83.871%	3	315	-12.281%
2026-07-30	2.8500	3.1000	2.8500	3.1000	+6.164%	3	316	+61.290%
2026-07-29	2.9200	2.9200	2.9200	2.9200	-4.262%	1	315	+71.233%
2026-07-28	3.0100	3.1000	3.0100	3.0500	-12.857%	22	325	+63.934%
2026-07-27	3.7800	4.2000	3.5000	3.5000	-16.667%	20	333	+42.857%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-6.667%	1	345	+19.048%
2026-07-23	4.6000	4.6000	4.5000	4.5000	-20.775%	2	346	+11.111%
2026-07-21	5.7300	5.7300	5.6800	5.6800	+13.600%	240	344	-11.972%
2026-07-17	5.1500	5.1500	5.0000	5.0000	-35.484%	2	104	0.000%
2026-07-14	7.9000	7.9000	7.7500	7.7500	-1.899%	3	105	-35.484%
2026-07-02	7.9000	7.9000	7.9000	7.9000	-2.469%	1	101	-36.709%
2026-06-26	8.1000	8.1000	8.1000	8.1000	+2.532%	1	101	-38.272%
2026-06-24	8.7000	8.7000	7.9000	7.9000	-16.402%	5	102	-36.709%
2026-06-23	9.4500	9.4500	9.4500	9.4500	-14.091%	1	102	-47.090%
2026-06-17	11.4000	11.4000	10.5000	11.0000	+44.737%	7	119	-54.545%
2026-06-11	7.9000	7.9000	7.6000	7.6000	-39.200%	37	119	-34.211%
2026-06-02	12.8000	12.8000	12.5000	12.5000	+10.619%	11	141	-60.000%
2026-06-01	11.3000	11.3000	11.3000	11.3000	-5.833%	10	130	-55.752%
2026-05-29	11.1000	12.0000	11.1000	12.0000	+9.589%	25	120	-58.333%
2026-05-28	10.9500	10.9500	10.9500	10.9500	+1.389%	12	95	-54.338%
2026-05-26	10.8000	10.8000	10.8000	10.8000	+27.811%	9	83	-53.704%
2026-05-21	8.2000	8.4500	8.2000	8.4500	-6.111%	28	83	-40.828%
2026-05-14	10.0000	10.0000	9.0000	9.0000	+6.888%	10	55	-44.444%
2026-05-11	8.4200	8.4200	8.4200	8.4200	+13.020%	2	45	-40.618%
2026-05-08	7.4500	7.4500	7.4500	7.4500	+37.963%	1	43	-32.886%
2026-05-06	5.5000	5.5000	5.4000	5.4000	+35.000%	6	43	-7.407%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+37.931%	1	36	+25.000%
2026-04-24	2.9000	2.9000	2.9000	2.9000	+13.725%	2	36	+72.414%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+4.082%	2	34	+96.078%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+104.167%	5	32	+104.082%
2026-03-05	1.1000	1.2000	1.1000	1.2000	-14.286%	5	27	+316.667%
2026-02-12	1.4000	1.4000	1.4000	1.4000	0.000%	3	22	+257.143%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-15.152%	3	19	+257.143%
2026-02-05	1.6500	1.6500	1.6500	1.6500	-25.000%	1	16	+203.030%
2026-01-22	2.0300	2.3000	2.0300	2.2000	+2.326%	7	17	+127.273%
2026-01-21	2.0500	2.1500	2.0500	2.1500	-96.019%	4	10	+132.558%
2025-11-05	54.0000	54.0000	54.0000	54.0000	+12.313%	1	318	-90.741%
2025-10-03	48.0800	48.0800	48.0800	48.0800	+5.208%	2	318	-89.601%
2025-09-24	45.7000	45.7000	45.7000	45.7000	+7.529%	1	316	-89.059%
2025-09-18	42.5000	42.5000	42.5000	42.5000	+32.813%	1	316	-88.235%
2025-08-20	32.0000	32.0000	32.0000	32.0000	-15.789%	10	317	-84.375%
2025-08-18	38.0000	38.0000	38.0000	38.0000	-1.299%	1	317	-86.842%
2025-07-29	36.0000	38.5000	36.0000	38.5000	+7.542%	752	316	-87.013%
2025-07-25	35.8000	35.8000	35.8000	35.8000	+0.421%	2	772	-86.034%
2025-07-21	35.6500	35.6500	35.6500	35.6500	+6.418%	1	772	-85.975%
2025-07-15	34.4500	34.4500	33.4500	33.5000	+2.729%	760	772	-85.075%
2025-07-09	32.6100	32.6100	32.6100	32.6100	+19.015%	1	247	-84.667%
2025-06-09	27.4000	27.4000	27.4000	27.4000	+16.398%	1	248	-81.752%
2025-05-22	23.5400	23.5400	23.5400	23.5400	+21.340%	1	248	-78.760%
2025-05-02	19.4000	19.4000	19.4000	19.4000	+32.877%	2	247	-74.227%
2025-04-25	14.6000	14.6000	14.6000	14.6000	+45.418%	2	248	-65.753%
2025-04-22	9.5000	10.0400	9.5000	10.0400	-16.264%	10	247	-50.199%
2025-04-11	12.0200	12.0200	11.8500	11.9900	+26.211%	10	247	-58.299%
2025-04-10	9.5000	9.5000	9.5000	9.5000	+4.972%	40	242	-47.368%
2025-04-07	9.0500	9.0500	9.0500	9.0500	-43.438%	1	278	-44.751%
2025-03-28	16.0000	16.0000	16.0000	16.0000	-17.949%	40	278	-68.750%
2025-03-24	19.5000	19.5000	19.5000	19.5000	+14.706%	20	258	-74.359%
2025-03-20	17.0000	17.0000	17.0000	17.0000	-12.821%	20	278	-70.588%
2025-03-17	19.5000	19.5000	19.5000	19.5000	+11.174%	20	258	-74.359%
2025-03-14	17.4500	17.5400	17.4500	17.5400	-37.357%	8	241	-71.494%
2025-03-03	28.0000	28.0000	28.0000	28.0000	-13.846%	1	238	-82.143%
2025-01-31	32.5000	32.5000	32.5000	32.5000	+9.244%	2	237	-84.615%
2025-01-08	29.7500	29.7500	29.7500	29.7500	-7.031%	1	237	-83.193%
2024-12-19	32.0000	32.0000	32.0000	32.0000	-0.775%	1	237	-84.375%
2024-12-02	29.1900	32.2500	29.1900	32.2500	+29.000%	370	237	-84.496%
2024-11-15	25.0000	25.0000	25.0000	25.0000	-22.360%	2	352	-80.000%
2024-11-13	29.8700	32.2000	29.8700	32.2000	+39.636%	350	352	-84.472%
2024-09-24	23.0600	23.0600	23.0600	23.0600	0.000%	2	2	-78.317%