Dark

QQQ20270115C300
QQQ Jan 15 2027 300.00 Call (QQQ270115C00300000)
option OPRA

Inactive

Sep 16, 2026

414.27-4.766%(-20.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	414.2800	414.2800	414.2700	414.2700	-4.766%	7	231	0.000%
2026-08-13	435.0000	435.0000	435.0000	435.0000	+8.952%	2	224	-4.766%
2026-07-23	399.3900	399.3900	399.2600	399.2600	+0.113%	8	224	+3.759%
2026-07-17	398.8100	398.8100	398.8100	398.8100	-3.436%	5	224	+3.877%
2026-07-08	413.0000	413.0000	413.0000	413.0000	-7.449%	5	224	+0.308%
2026-06-18	445.7200	446.2400	445.6400	446.2400	+8.237%	20	225	-7.164%
2026-06-05	412.2800	412.2800	412.2800	412.2800	-7.203%	10	225	+0.483%
2026-05-29	444.2800	444.2800	444.2800	444.2800	+5.280%	5	215	-6.755%
2026-05-13	422.0000	422.0000	422.0000	422.0000	+0.347%	3	219	-1.832%
2026-05-11	420.5400	420.5400	420.5400	420.5400	+6.068%	1	220	-1.491%
2026-05-06	396.4800	396.4800	396.4800	396.4800	+9.767%	1	221	+4.487%
2026-04-22	361.2000	361.2000	361.2000	361.2000	+1.486%	1	221	+14.693%
2026-04-17	355.9100	355.9100	355.9100	355.9100	+1.526%	5	221	+16.397%
2026-04-16	350.7800	350.7800	350.3600	350.5600	+4.160%	11	223	+18.174%
2026-04-14	335.0000	336.5600	335.0000	336.5600	+5.175%	6	214	+23.089%
2026-04-10	320.0000	320.0000	320.0000	320.0000	+1.587%	7	218	+29.459%
2026-04-08	312.3900	315.0000	312.3900	315.0000	+9.375%	6	218	+31.514%
2026-04-02	288.0000	288.0000	288.0000	288.0000	-2.676%	1	221	+43.844%
2026-04-01	295.9200	295.9200	295.9200	295.9200	+10.093%	1	221	+39.994%
2026-03-30	270.9400	270.9400	268.0700	268.7900	-4.580%	26	221	+54.124%
2026-03-27	280.5300	281.6900	280.0000	281.6900	-3.332%	6	245	+47.066%
2026-03-26	291.4000	291.4000	291.4000	291.4000	-3.222%	1	245	+42.165%
2026-03-25	301.8800	301.8800	301.1000	301.1000	+2.276%	2	246	+37.586%
2026-03-24	295.1100	295.1100	294.2600	294.4000	+1.186%	5	244	+40.717%
2026-03-20	292.0500	292.0500	290.9500	290.9500	-6.507%	11	247	+42.385%
2026-03-16	310.3300	311.2000	310.3300	311.2000	+2.716%	6	251	+33.120%
2026-03-13	304.4200	304.4700	302.9700	302.9700	-2.015%	5	247	+36.736%
2026-03-09	309.2000	309.2000	309.2000	309.2000	-1.002%	1	252	+33.981%
2026-03-06	312.3300	312.3300	312.3300	312.3300	-0.010%	1	252	+32.639%
2026-03-03	312.3600	312.3600	312.3600	312.3600	-0.414%	1	253	+32.626%
2026-02-27	313.6600	313.7100	313.6600	313.6600	+1.400%	5	253	+32.076%
2026-02-23	309.3300	309.3300	309.3300	309.3300	-1.330%	7	258	+33.925%
2026-02-19	313.5000	313.5000	313.5000	313.5000	+0.429%	1	251	+32.144%
2026-02-17	310.2500	312.1600	310.2500	312.1600	-3.654%	12	250	+32.711%
2026-02-10	324.0000	324.0000	324.0000	324.0000	+0.935%	4	254	+27.861%
2026-02-06	315.5000	321.0000	315.5000	321.0000	+1.480%	3	254	+29.056%
2026-02-04	312.5000	316.3200	312.5000	316.3200	-4.345%	5	253	+30.965%
2026-02-03	330.7900	330.7900	330.6900	330.6900	-3.284%	2	253	+25.274%
2026-01-27	341.9200	341.9200	341.9200	341.9200	+1.756%	1	253	+21.160%
2026-01-26	336.6700	337.0000	335.7500	336.0200	+1.735%	12	252	+23.287%
2026-01-22	330.0000	330.2900	328.8100	330.2900	+2.696%	5	250	+25.426%
2026-01-21	321.6200	321.6200	321.6200	321.6200	-0.581%	1	248	+28.807%
2026-01-20	323.5000	323.5000	323.5000	323.5000	-4.006%	1	248	+28.059%
2026-01-15	337.0000	337.0000	337.0000	337.0000	+2.995%	7	249	+22.929%
2026-01-14	327.2000	327.2000	327.2000	327.2000	-2.535%	4	242	+26.611%
2026-01-13	335.7100	335.7100	335.7100	335.7100	-0.900%	1	238	+23.401%
2026-01-12	338.7000	338.7600	338.7000	338.7600	+0.183%	28	239	+22.290%
2026-01-09	338.1400	338.1400	338.1400	338.1400	+1.534%	1	239	+22.514%
2026-01-06	331.9000	333.0300	331.9000	333.0300	+1.438%	3	238	+24.394%
2026-01-05	329.9500	329.9500	328.3100	328.3100	-1.248%	12	239	+26.183%
2026-01-02	332.4600	332.4600	332.4600	332.4600	+1.360%	1	229	+24.607%
2025-12-31	328.0000	328.0000	328.0000	328.0000	-0.738%	1	228	+26.302%
2025-12-29	330.4400	330.4400	330.4400	330.4400	-0.076%	10	228	+25.369%
2025-12-23	330.6900	330.6900	330.6900	330.6900	+0.030%	1	219	+25.274%
2025-12-22	330.5900	330.5900	330.5900	330.5900	+0.606%	5	218	+25.312%
2025-12-15	328.6000	328.6000	328.6000	328.6000	+1.329%	1	213	+26.071%
2025-12-12	324.2900	324.2900	324.2900	324.2900	-1.354%	1	213	+27.747%
2025-12-01	326.8900	328.7400	326.8900	328.7400	+2.233%	3	214	+26.018%
2025-11-25	313.0000	321.5600	313.0000	321.5600	+2.564%	3	215	+28.831%
2025-11-24	313.5200	313.5200	313.5200	313.5200	+5.208%	1	212	+32.135%
2025-11-21	298.0000	298.0000	298.0000	298.0000	-3.871%	11	211	+39.017%
2025-11-20	324.3100	325.5000	310.0000	310.0000	-1.327%	8	211	+33.635%
2025-11-19	316.4900	316.4900	314.1700	314.1700	+1.509%	4	217	+31.862%
2025-11-18	308.9000	309.5000	307.0000	309.5000	-3.927%	12	213	+33.851%
2025-11-17	322.1500	322.1500	322.1500	322.1500	+0.115%	1	204	+28.595%
2025-11-13	321.7800	321.7800	321.7800	321.7800	+1.826%	3	203	+28.743%
2025-11-07	320.5500	320.5500	316.0100	316.0100	-8.673%	8	200	+31.094%
2025-11-03	346.0200	346.0200	346.0200	346.0200	+1.063%	1	202	+19.724%
2025-10-31	342.6900	342.6900	342.3800	342.3800	+3.827%	20	202	+20.997%
2025-10-24	329.7600	329.7600	329.7600	329.7600	+2.102%	4	222	+25.628%
2025-10-23	322.9700	322.9700	322.9700	322.9700	+2.109%	3	226	+28.269%
2025-10-15	317.4900	317.4900	311.9000	316.3000	+1.489%	52	226	+30.974%
2025-10-14	311.6600	311.6600	311.6600	311.6600	+0.770%	1	274	+32.924%
2025-10-10	309.2800	309.2800	309.2800	309.2800	-4.520%	5	274	+33.947%
2025-10-06	323.9200	323.9200	323.9200	323.9200	+2.692%	2	269	+27.893%
2025-09-29	315.4300	315.4300	315.4300	315.4300	+1.051%	2	269	+31.335%
2025-09-26	308.2100	312.1500	308.2100	312.1500	+0.499%	4	267	+32.715%
2025-09-25	310.6000	310.6000	310.6000	310.6000	-2.145%	10	269	+33.377%
2025-09-22	317.8200	317.8200	317.3900	317.4100	+1.289%	18	268	+30.516%
2025-09-19	313.0200	313.3700	313.0200	313.3700	+0.707%	13	269	+32.198%
2025-09-18	311.1700	311.1700	311.1700	311.1700	+5.934%	1	278	+33.133%
2025-09-08	293.7400	293.7400	293.7400	293.7400	+4.757%	1	277	+41.033%
2025-08-21	280.7700	280.7700	280.4000	280.4000	-4.600%	3	276	+47.743%
2025-08-18	293.9200	293.9200	293.9200	293.9200	+1.142%	1	279	+40.947%
2025-08-11	292.2200	292.2200	290.6000	290.6000	-0.411%	59	278	+42.557%
2025-07-31	290.4700	291.8000	290.0500	291.8000	+1.531%	5	329	+41.971%
2025-07-28	287.4000	287.4000	287.4000	287.4000	+1.197%	1	333	+44.144%
2025-07-21	284.0000	284.0000	284.0000	284.0000	+1.508%	8	332	+45.870%
2025-07-17	279.7800	279.7800	279.7800	279.7800	+1.738%	1	324	+48.070%
2025-07-16	275.0000	275.0000	275.0000	275.0000	+5.566%	3	325	+50.644%
2025-06-24	260.5000	260.5000	260.5000	260.5000	+5.864%	1	322	+59.029%
2025-06-20	246.0700	246.0700	246.0700	246.0700	-0.986%	2	321	+68.355%
2025-06-13	248.5200	248.5200	248.5200	248.5200	-2.979%	2	320	+66.695%
2025-06-11	256.1500	256.4200	256.1500	256.1500	+0.443%	60	319	+61.729%
2025-06-10	255.0000	255.0200	255.0000	255.0200	+1.146%	2	279	+62.446%
2025-06-09	252.7600	252.7600	252.1300	252.1300	+1.151%	2	281	+64.308%
2025-06-05	249.2600	249.2600	249.2600	249.2600	+1.780%	1	280	+66.200%
2025-06-02	244.8000	244.9000	244.8000	244.9000	+0.927%	20	281	+69.159%
2025-05-28	242.6500	242.6500	242.6500	242.6500	+0.522%	5	281	+70.727%
2025-05-19	241.3900	241.3900	241.3900	241.3900	-1.005%	1	281	+71.619%
2025-05-16	242.2100	243.8600	240.6700	243.8400	+0.561%	44	282	+69.894%
2025-05-15	242.4800	242.4800	242.4800	242.4800	+1.202%	1	292	+70.847%
2025-05-13	239.0000	241.5100	239.0000	239.6000	+4.129%	39	292	+72.901%
2025-05-12	229.0000	230.1000	229.0000	230.1000	+8.692%	28	265	+80.039%
2025-05-05	211.7000	211.7000	211.7000	211.7000	-0.866%	11	248	+95.687%
2025-05-02	213.5500	213.5500	213.5500	213.5500	+3.570%	2	237	+93.992%
2025-05-01	207.2500	207.6500	206.1900	206.1900	+6.130%	26	236	+100.917%
2025-04-25	189.5100	194.2800	188.0000	194.2800	+5.170%	38	219	+113.233%
2025-04-23	183.5000	186.9500	183.5000	184.7300	+11.290%	3	231	+124.257%
2025-04-22	165.9900	165.9900	165.9900	165.9900	+2.463%	1	232	+149.575%
2025-04-21	162.0000	162.0000	162.0000	162.0000	-5.517%	1	232	+155.722%
2025-04-17	173.5600	173.5600	169.9100	171.4600	+11.700%	18	215	+141.613%
2025-04-09	154.7500	154.7500	153.5000	153.5000	-0.622%	2	215	+169.883%
2025-04-08	153.5600	154.4600	153.5600	154.4600	+13.116%	10	215	+168.205%
2025-04-07	136.2300	150.7600	132.2400	136.5500	-10.903%	23	205	+203.383%
2025-04-04	170.0000	170.0000	152.4400	153.2600	-14.537%	124	218	+170.305%
2025-04-03	182.7500	184.0000	178.5000	179.3300	-5.616%	10	189	+131.010%
2025-03-31	186.6700	190.0000	186.6700	190.0000	-2.364%	2	180	+118.037%
2025-03-28	198.7000	198.7000	194.6000	194.6000	-10.323%	14	179	+112.883%
2025-03-25	217.0000	217.0000	217.0000	217.0000	+0.649%	1	179	+90.908%
2025-03-24	215.6000	215.6000	215.6000	215.6000	+6.008%	6	178	+92.147%
2025-03-21	198.7900	203.3800	198.7900	203.3800	-0.708%	12	173	+103.693%
2025-03-19	204.8300	204.8300	204.8300	204.8300	+5.801%	1	169	+102.251%
2025-03-13	192.0000	193.6000	192.0000	193.6000	-4.158%	26	171	+113.982%
2025-03-12	200.2400	202.0000	200.2400	202.0000	+0.904%	4	171	+105.084%
2025-03-11	200.1900	200.1900	200.1900	200.1900	+1.619%	2	168	+106.938%
2025-03-10	209.6000	209.6000	197.0000	197.0000	-7.767%	9	166	+110.289%
2025-03-07	212.1600	213.5900	207.5000	213.5900	-0.285%	20	164	+93.956%
2025-03-06	222.0000	222.0000	214.2000	214.2000	+0.093%	12	155	+93.403%
2025-03-04	214.0000	214.0000	214.0000	214.0000	-3.167%	2	155	+93.584%
2025-03-03	221.0000	221.0000	221.0000	221.0000	-1.778%	2	153	+87.452%
2025-02-28	223.0000	225.0000	223.0000	225.0000	-0.425%	4	151	+84.120%
2025-02-27	234.0000	234.0000	225.9600	225.9600	-5.059%	3	149	+83.338%
2025-02-25	241.2500	241.2500	238.0000	238.0000	-4.609%	5	141	+74.063%
2025-02-24	251.3900	251.3900	249.5000	249.5000	-1.391%	6	141	+66.040%
2025-02-21	259.0000	259.3100	253.0200	253.0200	-3.335%	196	138	+63.730%
2025-02-20	261.7500	261.7500	261.7500	261.7500	-0.664%	5	180	+58.269%
2025-02-18	264.0400	264.0400	263.5000	263.5000	+7.974%	6	175	+57.218%
2025-02-03	244.0400	244.0400	244.0400	244.0400	+2.109%	1	179	+69.755%
2025-01-27	241.0000	241.0000	239.0000	239.0000	-7.508%	6	178	+73.335%
2025-01-22	258.3900	258.4000	258.3900	258.4000	+3.567%	2	173	+60.321%
2025-01-21	249.5000	249.5000	249.5000	249.5000	+0.088%	1	164	+66.040%
2025-01-17	247.9600	249.2800	247.9600	249.2800	+2.872%	12	164	+66.187%
2025-01-16	243.3400	243.3400	242.3200	242.3200	+0.132%	2	164	+70.960%
2025-01-15	240.1200	242.0000	240.1200	242.0000	+4.989%	4	165	+71.186%
2025-01-14	237.0500	237.0500	230.5000	230.5000	-1.293%	7	163	+79.727%
2025-01-13	231.7800	233.5400	229.6800	233.5200	-0.841%	12	156	+77.402%
2025-01-10	238.0100	238.0100	234.8700	235.5000	-2.782%	12	149	+75.911%
2025-01-08	242.2400	242.2400	242.2400	242.2400	-0.313%	5	138	+71.016%
2025-01-07	245.1900	245.1900	243.0000	243.0000	-3.762%	2	138	+70.481%
2025-01-06	255.5000	255.5000	252.5000	252.5000	+2.885%	2	136	+64.067%
2025-01-03	245.5400	245.7800	243.7700	245.4200	+3.118%	20	135	+68.800%
2025-01-02	238.0000	238.0000	238.0000	238.0000	-0.833%	4	126	+74.063%
2024-12-31	240.0000	240.0000	240.0000	240.0000	-1.235%	20	102	+72.613%
2024-12-30	241.8000	243.0000	241.8000	243.0000	-5.263%	6	102	+70.481%
2024-12-26	256.5000	256.5000	256.5000	256.5000	+3.838%	1	96	+61.509%
2024-12-23	247.0200	247.0200	247.0200	247.0200	+2.925%	1	97	+67.707%
2024-12-20	240.0000	240.0000	240.0000	240.0000	-2.775%	1	97	+72.613%
2024-12-18	263.9900	263.9900	246.8500	246.8500	-6.669%	8	96	+67.823%
2024-12-17	264.4900	264.4900	264.4900	264.4900	-0.568%	3	88	+56.630%
2024-12-16	263.4900	267.0000	263.4900	266.0000	+2.703%	7	85	+55.741%
2024-12-13	259.0000	259.0000	259.0000	259.0000	+1.569%	2	78	+59.950%
2024-12-12	255.0000	255.0000	255.0000	255.0000	-0.391%	2	77	+62.459%
2024-12-11	256.0000	256.0000	256.0000	256.0000	+0.787%	1	75	+61.824%
2024-12-06	253.0000	254.0000	253.0000	254.0000	+1.738%	10	74	+63.098%
2024-12-05	249.6600	249.6600	249.6600	249.6600	+5.342%	2	69	+65.934%
2024-11-29	237.0000	237.0000	237.0000	237.0000	-1.863%	2	67	+74.797%
2024-11-12	242.5000	242.5000	241.5000	241.5000	+0.625%	61	66	+71.540%
2024-11-11	240.0000	240.0000	240.0000	240.0000	+11.888%	1	8	+72.613%
2024-11-04	214.5000	214.5000	214.5000	214.5000	+0.023%	1	7	+93.133%
2024-10-31	215.6500	215.6800	214.4000	214.4500	+0.918%	8	7	+93.178%
2024-10-23	212.5000	212.5000	212.5000	212.5000	-2.411%	1	4	+94.951%
2024-10-09	217.7500	217.7500	217.7500	217.7500	+3.760%	1	3	+90.250%
2024-10-03	209.8600	209.8600	209.8600	209.8600	-0.038%	1	3	+97.403%
2024-10-02	209.9400	209.9400	209.9400	209.9400	-2.149%	1	2	+97.328%
2024-09-26	213.9400	214.5500	213.9400	214.5500	0.000%	2	1	+93.088%