Dark

QQQ20270115C240
QQQ Jan 15 2027 240.00 Call (QQQ270115C00240000)
option OPRA

EOD

Sep 24, 2026

504.54+1.348%(+6.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	504.5400	504.5400	504.5400	504.5400	+1.348%	1	170	0.000%
2026-09-21	497.6600	498.2900	496.2500	497.8300	+3.628%	11	174	+1.348%
2026-09-09	480.4000	480.4000	480.4000	480.4000	+4.996%	1	174	+5.025%
2026-07-23	457.5400	457.5400	457.5400	457.5400	-10.237%	5	174	+10.272%
2026-06-22	509.7200	509.7200	509.7200	509.7200	+8.442%	1	174	-1.016%
2026-06-05	470.0900	470.0900	470.0400	470.0400	-0.731%	6	174	+7.340%
2026-05-20	473.5000	473.5000	473.5000	473.5000	+1.955%	2	174	+6.555%
2026-05-19	464.4500	464.4500	464.2400	464.4200	-3.044%	4	174	+8.639%
2026-05-13	480.8900	480.8900	479.0000	479.0000	+14.162%	4	174	+5.332%
2026-04-22	419.5800	419.5800	419.5800	419.5800	+20.399%	1	175	+20.249%
2026-04-02	348.4900	348.4900	348.4900	348.4900	-1.269%	1	175	+44.779%
2026-03-20	356.2200	356.2200	352.9700	352.9700	-3.894%	2	175	+42.941%
2026-03-18	367.2700	367.2700	367.2700	367.2700	-0.920%	1	175	+37.376%
2026-03-06	370.6800	370.6800	370.6800	370.6800	+0.570%	2	176	+36.112%
2026-02-19	368.5800	368.5800	368.5800	368.5800	+0.346%	2	174	+36.888%
2026-02-13	367.3100	367.3100	367.3100	367.3100	-3.825%	1	177	+37.361%
2026-02-09	381.8700	381.9200	381.8700	381.9200	-1.397%	5	177	+32.106%
2026-01-22	387.3300	387.3300	387.3300	387.3300	-0.396%	1	179	+30.261%
2026-01-16	388.8700	388.8700	388.8700	388.8700	-0.980%	1	180	+29.745%
2026-01-13	393.0000	393.0000	392.7200	392.7200	-0.360%	2	180	+28.473%
2026-01-12	394.1400	394.1400	394.1400	394.1400	+1.913%	1	180	+28.010%
2026-01-09	388.3100	388.3100	386.7400	386.7400	+0.583%	2	180	+30.460%
2026-01-05	384.5000	384.5000	384.5000	384.5000	-1.853%	3	180	+31.220%
2025-12-26	391.7600	391.7600	391.7600	391.7600	+2.069%	2	183	+28.788%
2025-11-26	383.6700	383.8200	383.6700	383.8200	+1.483%	4	183	+31.452%
2025-11-25	378.2100	378.2100	378.2100	378.2100	+3.702%	1	183	+33.402%
2025-11-21	364.7100	364.7100	364.7100	364.7100	-4.276%	1	184	+38.340%
2025-11-06	382.4900	382.4900	381.0000	381.0000	-3.647%	4	185	+32.425%
2025-11-05	389.8700	395.4200	389.8700	395.4200	+0.401%	2	181	+27.596%
2025-11-04	393.8400	393.8400	393.8400	393.8400	-1.852%	1	181	+28.108%
2025-11-03	401.2700	401.2700	401.2700	401.2700	-0.293%	1	181	+25.736%
2025-10-29	402.4500	402.4500	402.4500	402.4500	+0.432%	1	181	+25.367%
2025-10-28	400.7200	400.7200	400.7200	400.7200	+6.947%	1	182	+25.908%
2025-10-22	375.4000	375.4000	374.6900	374.6900	-1.865%	2	183	+34.655%
2025-10-21	381.4700	381.8100	381.4700	381.8100	+1.244%	4	181	+32.144%
2025-10-16	377.1200	377.1200	377.1200	377.1200	-0.496%	1	185	+33.788%
2025-10-07	379.0000	379.0000	379.0000	379.0000	+0.318%	1	185	+33.124%
2025-10-06	377.8000	377.8000	377.8000	377.8000	+1.855%	1	185	+33.547%
2025-09-29	370.9200	370.9200	370.9200	370.9200	+2.244%	1	186	+36.024%
2025-09-15	362.7800	362.7800	362.7800	362.7800	+7.890%	1	187	+39.076%
2025-09-02	336.2500	336.2500	336.2500	336.2500	-3.476%	1	188	+50.049%
2025-08-15	347.5000	348.3600	347.5000	348.3600	+1.162%	2	188	+44.833%
2025-07-30	344.3600	344.3600	344.3600	344.3600	+4.329%	1	190	+46.515%
2025-07-14	330.0700	330.0700	330.0700	330.0700	+6.467%	2	190	+52.858%
2025-06-24	310.0000	310.0200	310.0000	310.0200	+2.253%	2	192	+62.744%
2025-06-23	305.8200	305.8200	303.1900	303.1900	-0.909%	4	192	+66.411%
2025-06-18	305.9700	305.9700	305.9700	305.9700	+0.930%	2	196	+64.899%
2025-06-17	303.1500	303.1500	303.1500	303.1500	-0.600%	1	196	+66.432%
2025-06-09	303.6700	304.9800	303.6700	304.9800	+0.537%	2	197	+65.434%
2025-06-03	303.3500	303.3500	303.3500	303.3500	+2.831%	1	198	+66.323%
2025-05-29	295.0000	295.0000	295.0000	295.0000	+0.068%	2	199	+71.031%
2025-05-28	294.8000	294.8000	294.8000	294.8000	+0.959%	1	201	+71.147%
2025-05-27	291.0000	292.0000	291.0000	292.0000	-0.872%	2	202	+72.788%
2025-05-19	294.5700	294.5700	294.5700	294.5700	-0.483%	1	204	+71.280%
2025-05-16	295.2900	296.0000	295.2900	296.0000	-0.135%	4	204	+70.453%
2025-05-14	296.4000	296.4000	296.4000	296.4000	+1.835%	1	206	+70.223%
2025-05-13	284.3400	291.0600	284.3400	291.0600	+4.739%	2	206	+73.346%
2025-05-12	277.8900	277.8900	277.8900	277.8900	+7.923%	2	208	+81.561%
2025-05-07	257.4900	257.4900	257.4900	257.4900	-0.198%	34	209	+95.945%
2025-05-01	258.0000	258.0000	258.0000	258.0000	+6.612%	2	217	+95.558%
2025-04-30	242.0000	242.0000	242.0000	242.0000	-3.200%	1	219	+108.488%
2025-04-28	248.0000	250.0000	248.0000	250.0000	+0.806%	8	220	+101.816%
2025-04-25	245.5200	248.0000	245.5200	248.0000	+1.639%	4	228	+103.444%
2025-04-24	244.0000	244.0000	244.0000	244.0000	+2.954%	3	228	+106.779%
2025-04-23	237.0000	237.0000	237.0000	237.0000	+4.281%	5	231	+112.886%
2025-04-16	227.2700	227.2700	227.2700	227.2700	-3.289%	1	236	+122.000%
2025-04-15	235.0000	235.0000	235.0000	235.0000	-1.261%	1	237	+114.698%
2025-04-14	238.0000	238.0000	238.0000	238.0000	+12.636%	1	238	+111.992%
2025-04-08	214.0000	214.0000	211.3000	211.3000	+8.359%	2	239	+138.779%
2025-04-07	195.0000	195.0000	195.0000	195.0000	-5.340%	1	237	+158.738%
2025-04-04	213.0000	214.0000	206.0000	206.0000	-10.435%	22	236	+144.922%
2025-04-03	235.0000	235.0000	230.0000	230.0000	-6.314%	3	227	+119.365%
2025-04-01	245.5000	245.5000	245.5000	245.5000	+4.468%	1	224	+105.515%
2025-03-31	238.0000	238.0000	235.0000	235.0000	-11.032%	4	223	+114.698%
2025-03-26	264.1400	264.1400	264.1400	264.1400	-1.440%	5	219	+91.012%
2025-03-25	268.0000	268.0000	268.0000	268.0000	+0.657%	1	224	+88.261%
2025-03-24	264.5000	266.2500	264.5000	266.2500	+4.412%	3	224	+89.499%
2025-03-21	250.9300	255.0000	250.9300	255.0000	-0.211%	4	225	+97.859%
2025-03-20	254.0000	255.5400	254.0000	255.5400	+0.519%	6	223	+97.441%
2025-03-19	255.7200	255.7200	254.2200	254.2200	+0.709%	2	217	+98.466%
2025-03-14	252.4300	252.4300	252.4300	252.4300	+3.033%	2	215	+99.873%
2025-03-13	252.0000	253.0000	245.0000	245.0000	-1.484%	5	211	+105.935%
2025-03-11	248.6900	248.6900	248.6900	248.6900	-1.704%	1	211	+102.879%
2025-03-10	253.0000	253.0000	253.0000	253.0000	-5.155%	2	210	+99.423%
2025-03-06	266.7500	266.7500	266.7500	266.7500	-3.351%	1	207	+89.143%
2025-03-03	276.0000	276.0000	276.0000	276.0000	-1.541%	1	207	+82.804%
2025-02-28	279.3900	281.0400	278.5000	280.3200	-0.891%	12	206	+79.987%
2025-02-27	283.4100	283.4100	280.5200	282.8400	-4.122%	26	202	+78.384%
2025-02-26	295.0000	295.0000	295.0000	295.0000	+0.837%	1	176	+71.031%
2025-02-25	292.0800	292.6900	291.9600	292.5500	-2.610%	6	169	+72.463%
2025-02-24	304.0900	304.0900	300.3900	300.3900	-2.477%	4	169	+67.962%
2025-02-21	308.0200	308.0200	308.0200	308.0200	-1.522%	2	171	+63.801%
2025-02-20	312.7800	312.7800	312.7800	312.7800	-1.097%	1	170	+61.308%
2025-02-19	316.2500	316.2500	316.2500	316.2500	+0.842%	1	171	+59.538%
2025-02-13	309.0000	313.6100	309.0000	313.6100	+1.515%	7	172	+60.881%
2025-02-10	308.9300	308.9300	308.9300	308.9300	+1.455%	2	169	+63.319%
2025-02-06	305.7500	305.7500	304.5000	304.5000	+0.164%	2	167	+65.695%
2025-02-05	304.0000	304.0000	304.0000	304.0000	+2.703%	1	169	+65.967%
2025-02-03	293.5000	298.3100	292.7500	296.0000	-1.694%	9	170	+70.453%
2025-01-31	309.1000	309.1000	301.1000	301.1000	+0.534%	4	165	+67.566%
2025-01-30	302.0100	302.0100	299.5000	299.5000	+0.234%	4	161	+68.461%
2025-01-29	298.8000	298.8000	298.8000	298.8000	-0.180%	1	161	+68.855%
2025-01-28	295.5300	299.3400	295.5300	299.3400	+1.630%	2	160	+68.551%
2025-01-27	297.0000	297.0000	294.5400	294.5400	-5.393%	2	160	+71.298%
2025-01-22	308.7900	311.3300	307.5300	311.3300	+2.374%	8	160	+62.060%
2025-01-21	304.1100	304.1100	304.1100	304.1100	+0.712%	3	156	+65.907%
2025-01-17	299.9000	301.9600	299.0000	301.9600	+6.722%	92	116	+67.088%
2025-01-14	282.8200	282.9400	282.8200	282.9400	+0.152%	2	116	+78.320%
2025-01-13	282.5100	282.5100	282.5100	282.5100	-1.455%	1	114	+78.592%
2025-01-10	287.7900	287.9200	285.5000	286.6800	-2.636%	8	113	+75.994%
2025-01-08	297.9200	297.9200	294.4400	294.4400	-3.957%	7	102	+71.356%
2025-01-06	306.5700	306.5700	306.5700	306.5700	+4.017%	1	103	+64.576%
2025-01-02	294.7300	294.7300	294.7300	294.7300	+1.282%	1	103	+71.187%
2024-12-31	291.0000	291.0000	291.0000	291.0000	-2.499%	1	101	+73.381%
2024-12-30	293.0000	298.4600	293.0000	298.4600	-0.134%	4	101	+69.048%
2024-12-27	300.5000	300.5000	298.8600	298.8600	-1.402%	6	97	+68.822%
2024-12-23	296.5000	303.1100	296.5000	303.1100	-1.843%	2	95	+66.454%
2024-12-18	308.8000	308.8000	308.8000	308.8000	+0.260%	3	95	+63.387%
2024-12-13	308.0000	308.0000	308.0000	308.0000	+0.944%	2	98	+63.812%
2024-12-06	305.5700	305.5700	305.1200	305.1200	+0.322%	4	97	+65.358%
2024-12-05	303.8700	304.1400	303.8700	304.1400	+2.987%	8	95	+65.891%
2024-12-03	295.3200	295.3200	295.3200	295.3200	+2.899%	10	87	+70.845%
2024-11-25	287.0000	287.0000	287.0000	287.0000	+2.595%	1	77	+75.798%
2024-11-19	279.7400	279.7400	279.7400	279.7400	-4.526%	1	76	+80.360%
2024-11-08	293.0000	293.0000	293.0000	293.0000	+0.902%	2	75	+72.198%
2024-11-07	290.3800	290.3800	290.3800	290.3800	+6.009%	1	74	+73.752%
2024-11-05	272.0300	273.9200	272.0200	273.9200	+2.646%	4	75	+84.192%
2024-10-31	266.8600	266.8600	266.8600	266.8600	-2.773%	1	71	+89.065%
2024-10-21	274.4700	274.4700	274.4700	274.4700	-0.156%	1	70	+83.823%
2024-10-18	274.9000	274.9000	274.9000	274.9000	+1.252%	2	69	+83.536%
2024-10-15	271.5000	271.5000	271.5000	271.5000	-0.165%	1	68	+85.834%
2024-10-10	271.9500	271.9500	271.9500	271.9500	-0.929%	2	67	+85.527%
2024-10-09	272.3600	274.5000	272.3600	274.5000	+3.577%	4	67	+83.803%
2024-10-04	266.5600	266.9500	264.4600	265.0200	+0.960%	108	63	+90.378%
2024-10-03	263.2200	263.2200	262.5000	262.5000	0.000%	9	9	+92.206%