Dark

QLD20270115C85
QLD Jan 15 2027 85.00 Call (QLD270115C00085000)
option OPRA

EOD

Sep 28, 2026

15.70-4.559%(-0.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.7000	15.7000	15.7000	15.7000	-4.559%	21	398	0.000%
2026-09-25	16.4500	16.4500	16.4500	16.4500	-0.424%	3	383	-4.559%
2026-09-22	16.5200	16.5200	16.5200	16.5200	+5.290%	2	386	-4.964%
2026-09-21	15.6900	15.6900	15.6900	15.6900	+74.333%	1	386	+0.064%
2026-09-16	9.0000	9.0000	9.0000	9.0000	-3.226%	1	386	+74.444%
2026-09-14	9.8200	9.8300	9.3000	9.3000	-17.626%	6	386	+68.817%
2026-09-03	11.2900	11.2900	11.2900	11.2900	-10.040%	2	388	+39.061%
2026-08-28	12.5500	12.5500	12.5500	12.5500	-2.411%	3	386	+25.100%
2026-08-27	12.8600	12.8600	12.8600	12.8600	+10.386%	1	388	+22.084%
2026-08-24	11.6500	11.6500	11.6500	11.6500	-2.917%	1	389	+34.764%
2026-08-20	12.5000	12.6000	12.0000	12.0000	-7.692%	101	390	+30.833%
2026-08-19	13.0000	13.0000	13.0000	13.0000	-8.127%	1	308	+20.769%
2026-08-18	14.3500	14.3500	14.1500	14.1500	-14.759%	8	308	+10.954%
2026-08-14	16.6000	16.6000	16.6000	16.6000	+10.593%	5	308	-5.422%
2026-08-11	15.0100	15.0100	15.0100	15.0100	-8.476%	1	303	+4.597%
2026-08-10	16.4000	16.4000	16.4000	16.4000	+5.943%	1	303	-4.268%
2026-08-05	16.5500	17.3000	15.4800	15.4800	-3.671%	51	308	+1.421%
2026-08-04	15.5200	16.0700	15.5200	16.0700	+65.670%	2	337	-2.302%
2026-07-30	9.7000	9.7000	9.7000	9.7000	+11.880%	4	337	+61.856%
2026-07-29	8.3000	8.6700	8.1200	8.6700	-3.880%	40	371	+81.084%
2026-07-28	8.5000	9.0200	8.5000	9.0200	-13.269%	5	381	+74.058%
2026-07-27	11.0000	11.0000	10.4000	10.4000	-26.398%	4	378	+50.962%
2026-07-21	14.1300	14.1300	14.1300	14.1300	-3.418%	10	389	+11.111%
2026-07-16	14.6300	14.6300	14.6300	14.6300	-11.064%	1	379	+7.314%
2026-07-13	16.7800	16.7800	16.4500	16.4500	+3.655%	7	380	-4.559%
2026-07-07	15.8700	15.8700	15.8700	15.8700	-22.585%	4	373	-1.071%
2026-06-30	20.3000	20.5000	20.3000	20.5000	-10.870%	4	373	-23.415%
2026-06-18	21.8000	23.0000	21.8000	23.0000	+11.111%	2	373	-31.739%
2026-06-17	20.7000	20.7000	20.7000	20.7000	-5.695%	1	373	-24.155%
2026-06-16	21.9500	21.9500	21.9500	21.9500	+21.944%	1	373	-28.474%
2026-06-12	18.0000	18.0000	18.0000	18.0000	+13.065%	1	375	-12.778%
2026-06-10	15.9200	15.9200	15.9200	15.9200	+0.126%	2	375	-1.382%
2026-06-09	15.9000	15.9000	15.9000	15.9000	-19.697%	1	373	-1.258%
2026-06-05	19.8000	19.8000	19.8000	19.8000	-11.686%	20	373	-20.707%
2026-06-04	22.4600	22.5900	22.4200	22.4200	-7.087%	5	375	-29.973%
2026-06-03	24.1300	24.1300	24.1300	24.1300	-0.659%	1	379	-34.936%
2026-06-02	24.2900	24.2900	24.2900	24.2900	+11.678%	1	378	-35.364%
2026-05-28	21.7500	21.7500	21.7500	21.7500	+14.897%	12	390	-27.816%
2026-05-22	18.9300	18.9300	18.9300	18.9300	+11.550%	1	391	-17.063%
2026-05-18	17.0800	17.0900	16.9700	16.9700	-10.212%	11	391	-7.484%
2026-05-13	17.7900	18.9000	17.7900	18.9000	+13.174%	151	382	-16.931%
2026-05-12	16.7000	16.7000	16.7000	16.7000	-5.060%	20	397	-5.988%
2026-05-11	17.5900	17.5900	17.5900	17.5900	+19.741%	4	397	-10.745%
2026-05-07	16.3200	16.3200	14.6900	14.6900	+0.068%	6	377	+6.875%
2026-05-06	13.7000	14.6800	13.7000	14.6800	+22.948%	8	376	+6.948%
2026-05-05	12.4000	12.4000	11.9400	11.9400	+6.607%	7	369	+31.491%
2026-05-04	11.2000	11.2000	11.2000	11.2000	-1.322%	4	364	+40.179%
2026-05-01	11.3500	11.3500	11.3500	11.3500	+19.474%	4	364	+38.326%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-2.664%	1	364	+65.263%
2026-04-27	9.7600	9.7600	9.7600	9.7600	+1.140%	20	363	+60.861%
2026-04-24	9.1500	10.0000	9.1500	9.6500	+13.529%	12	363	+62.694%
2026-04-23	8.5500	8.5500	8.5000	8.5000	0.000%	80	369	+84.706%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+8.280%	10	291	+84.706%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+3.289%	1	280	+100.000%
2026-04-20	7.6000	7.6000	7.6000	7.6000	0.000%	1	280	+106.579%
2026-04-17	7.6000	7.6000	7.6000	7.6000	+7.801%	1	279	+106.579%
2026-04-16	6.9500	7.1400	6.9300	7.0500	+5.224%	54	278	+122.695%
2026-04-15	6.0000	6.7000	6.0000	6.7000	+25.940%	7	224	+134.328%
2026-04-14	4.3500	5.3200	4.3500	5.3200	+23.721%	24	217	+195.113%
2026-04-13	4.0000	4.3000	4.0000	4.3000	+3.118%	5	197	+265.116%
2026-04-10	3.5700	4.1700	3.5700	4.1700	+9.737%	5	192	+276.499%
2026-04-08	3.6000	3.8000	3.6000	3.8000	+65.939%	152	203	+313.158%
2026-03-31	2.2900	2.2900	2.2900	2.2900	-31.642%	1	51	+585.590%
2026-03-20	3.3500	3.3500	3.3500	3.3500	-27.174%	8	51	+368.657%
2026-03-03	4.1200	4.6000	4.1200	4.6000	+1.099%	6	53	+241.304%
2026-03-02	4.5500	4.5500	4.5500	4.5500	-6.571%	2	53	+245.055%
2026-02-27	5.0000	5.0000	4.8700	4.8700	-12.252%	4	53	+222.382%
2026-02-26	5.5500	5.5500	5.5500	5.5500	-9.314%	4	52	+182.883%
2026-02-25	6.1200	6.1200	6.1200	6.1200	+24.898%	1	51	+156.536%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-32.877%	2	51	+220.408%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-9.877%	1	51	+115.068%
2026-01-27	7.8000	8.1000	7.6500	8.1000	+21.257%	11	50	+93.827%
2026-01-22	6.6800	6.6800	6.6800	6.6800	-4.571%	1	46	+135.030%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-4.110%	2	44	+124.286%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+18.699%	2	44	+115.068%
2025-12-22	6.1500	6.1500	6.1500	6.1500	+0.820%	4	38	+155.285%
2025-12-17	6.0400	6.1000	6.0400	6.1000	-37.113%	10	38	+157.377%
2025-12-02	9.7000	9.7000	9.7000	9.7000	+21.250%	10	28	+61.856%
2025-12-01	8.0000	8.0000	8.0000	8.0000	-88.586%	2	18	+96.250%
2025-11-04	70.0900	70.0900	70.0900	70.0900	-3.973%	1	47	-77.600%
2025-10-31	72.9900	72.9900	72.9900	72.9900	+12.813%	1	47	-78.490%
2025-10-20	64.7000	64.7000	64.7000	64.7000	+7.833%	5	47	-75.734%
2025-09-22	60.0000	60.0000	60.0000	60.0000	+31.033%	6	47	-73.833%
2025-08-20	45.7900	45.7900	45.7900	45.7900	+9.024%	6	47	-65.713%
2025-06-26	42.0000	42.0000	42.0000	42.0000	+18.077%	6	47	-62.619%
2025-05-16	35.5700	35.5700	35.5700	35.5700	+18.567%	2	47	-55.862%
2025-05-12	30.0000	30.0000	30.0000	30.0000	+87.383%	5	47	-47.667%
2025-04-10	16.0100	16.0100	16.0100	16.0100	+50.470%	2	48	-1.936%
2025-04-07	10.6400	10.6400	10.6400	10.6400	-59.077%	8	38	+47.556%
2025-03-10	27.2500	27.2500	26.0000	26.0000	-11.111%	6	38	-39.615%
2025-03-07	29.2500	29.2500	29.2500	29.2500	-35.373%	10	32	-46.325%
2025-02-20	45.2600	45.2600	45.2600	45.2600	+0.578%	1	30	-65.312%
2025-02-13	45.0000	45.0000	45.0000	45.0000	0.000%	2	30	-65.111%
2025-01-22	45.0000	45.0000	45.0000	45.0000	+9.756%	3	30	-65.111%
2025-01-16	41.0000	41.0000	41.0000	41.0000	-5.747%	2	30	-61.707%
2024-12-20	43.5000	43.5000	43.5000	43.5000	+0.625%	1	28	-63.908%
2024-12-19	43.2300	43.2300	43.2300	43.2300	+33.015%	1	27	-63.683%
2024-10-23	32.5000	32.5000	32.5000	32.5000	+2.201%	6	26	-51.692%
2024-10-01	31.8000	31.8000	31.8000	31.8000	-1.852%	5	20	-50.629%
2024-09-25	32.4000	32.4000	32.4000	32.4000	+1.250%	5	15	-51.543%
2024-09-20	31.2000	32.0000	31.2000	32.0000	0.000%	30	10	-50.938%