Dark

QQQ20270115C420
QQQ Jan 15 2027 420.00 Call (QQQ270115C00420000)
option OPRA

EOD

Sep 18, 2026

302.69+2.215%(+6.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	302.6900	302.6900	302.6900	302.6900	+2.215%	1	168	0.000%
2026-09-16	296.1300	296.1300	296.1300	296.1300	-7.222%	1	167	+2.215%
2026-08-14	319.1800	319.1800	319.1800	319.1800	+0.974%	1	166	-5.166%
2026-07-06	316.1000	316.1000	316.1000	316.1000	-4.792%	1	167	-4.242%
2026-06-18	332.0100	332.0100	332.0100	332.0100	+7.781%	1	167	-8.831%
2026-06-05	308.0400	308.0400	308.0400	308.0400	-2.241%	1	167	-1.737%
2026-05-14	315.1000	315.1000	315.1000	315.1000	+2.903%	1	166	-3.938%
2026-05-13	306.2100	306.2100	306.2100	306.2100	+1.133%	3	163	-1.150%
2026-05-08	302.7800	302.7800	302.7800	302.7800	+5.315%	1	163	-0.030%
2026-05-06	287.5000	287.5000	287.5000	287.5000	+13.007%	1	163	+5.283%
2026-04-24	254.4100	254.4100	254.4100	254.4100	+5.098%	1	164	+18.977%
2026-04-17	242.0700	242.0700	242.0700	242.0700	+10.570%	11	165	+25.042%
2026-04-14	218.9300	218.9300	218.9300	218.9300	+18.984%	1	176	+38.259%
2026-04-07	184.0000	184.0000	184.0000	184.0000	-9.360%	1	176	+64.505%
2026-03-09	203.0000	203.0000	203.0000	203.0000	-2.169%	1	177	+49.108%
2026-02-24	207.5000	207.5000	207.5000	207.5000	-1.947%	2	177	+45.875%
2026-02-09	211.6200	211.6200	211.6200	211.6200	+6.561%	1	175	+43.035%
2026-02-05	197.2300	203.2500	197.2300	198.5900	-11.871%	4	176	+52.420%
2026-02-03	225.3400	225.3400	225.3400	225.3400	+5.978%	1	173	+34.326%
2026-01-20	212.6300	212.6300	212.6300	212.6300	-4.061%	2	174	+42.355%
2026-01-16	221.6300	221.6300	221.6300	221.6300	+1.913%	3	176	+36.574%
2026-01-14	217.4700	217.4700	217.4700	217.4700	-3.774%	1	176	+39.187%
2026-01-13	226.0000	226.0000	226.0000	226.0000	+0.762%	1	175	+33.934%
2026-01-07	224.2900	224.2900	224.2900	224.2900	+0.502%	10	176	+34.955%
2025-12-23	221.4000	223.1700	220.3900	223.1700	+1.073%	5	167	+35.632%
2025-12-22	220.8700	221.0100	220.8000	220.8000	+7.289%	7	170	+37.088%
2025-12-17	205.8000	205.8000	205.8000	205.8000	-3.607%	1	168	+47.080%
2025-12-16	213.5000	213.5000	213.5000	213.5000	-0.698%	2	169	+41.775%
2025-12-12	215.0300	215.0300	215.0000	215.0000	-6.477%	2	169	+40.786%
2025-11-05	229.8900	229.8900	229.8900	229.8900	+1.215%	1	169	+31.667%
2025-11-04	227.1300	227.1300	227.1300	227.1300	-4.173%	1	170	+33.267%
2025-10-31	237.0200	237.0200	237.0200	237.0200	+1.756%	1	171	+27.707%
2025-10-30	232.9300	232.9300	232.9300	232.9300	-0.834%	2	172	+29.949%
2025-10-28	234.8900	234.8900	234.8900	234.8900	+0.867%	1	170	+28.865%
2025-10-27	232.8700	232.8700	232.8700	232.8700	+6.772%	1	170	+29.982%
2025-10-20	217.0200	218.1000	216.9500	218.1000	+6.173%	5	170	+38.785%
2025-10-16	205.4200	205.4200	205.4200	205.4200	-0.282%	1	175	+47.352%
2025-10-13	206.0000	206.0000	206.0000	206.0000	+3.274%	1	174	+46.937%
2025-10-10	218.4000	218.4000	199.4700	199.4700	-7.653%	9	173	+51.747%
2025-10-06	216.0000	216.0000	216.0000	216.0000	+1.138%	1	175	+40.134%
2025-10-03	213.5700	213.5700	213.5700	213.5700	+2.648%	1	176	+41.729%
2025-10-01	208.0600	208.0600	208.0600	208.0600	+0.707%	1	175	+45.482%
2025-09-29	206.6500	206.6500	206.3600	206.6000	-1.148%	6	176	+46.510%
2025-09-22	207.6000	209.0000	207.6000	209.0000	+1.604%	26	174	+44.828%
2025-09-19	205.7000	205.7000	205.7000	205.7000	+1.031%	1	198	+47.151%
2025-09-18	203.4600	203.6000	203.4600	203.6000	+4.410%	5	197	+48.669%
2025-09-17	195.0000	195.0000	195.0000	195.0000	-2.207%	1	195	+55.226%
2025-09-16	199.4000	199.5600	199.4000	199.4000	+2.011%	3	196	+51.800%
2025-09-12	195.0000	195.4700	195.0000	195.4700	+2.879%	2	193	+54.852%
2025-09-11	190.0000	190.0000	190.0000	190.0000	-0.299%	1	195	+59.311%
2025-09-10	190.5700	190.5700	190.5700	190.5700	+0.825%	1	196	+58.834%
2025-09-09	189.0100	189.0100	189.0100	189.0100	+0.064%	1	196	+60.145%
2025-09-08	188.8900	188.8900	188.8900	188.8900	+3.298%	1	196	+60.247%
2025-08-27	182.8600	182.8600	182.8600	182.8600	+1.589%	1	197	+65.531%
2025-08-19	183.5000	183.5000	180.0000	180.0000	-4.306%	2	198	+68.161%
2025-08-18	188.1000	188.1000	188.1000	188.1000	+0.320%	1	197	+60.920%
2025-08-15	187.5000	187.5000	187.5000	187.5000	-1.316%	1	196	+61.435%
2025-08-12	189.1500	190.0000	189.1500	190.0000	+1.534%	2	195	+59.311%
2025-08-11	187.1300	187.1300	187.1300	187.1300	+4.164%	1	196	+61.754%
2025-07-24	179.0000	179.6500	179.0000	179.6500	+0.011%	2	195	+68.489%
2025-07-21	179.6300	179.6300	179.6300	179.6300	+2.382%	1	195	+68.507%
2025-07-18	175.4500	175.4500	175.4500	175.4500	+3.817%	1	196	+72.522%
2025-07-16	169.0000	169.0000	169.0000	169.0000	-3.180%	1	196	+79.107%
2025-07-15	173.9800	174.5500	173.9800	174.5500	+3.683%	10	196	+73.412%
2025-07-14	166.5000	168.3500	166.5000	168.3500	+3.856%	4	201	+79.798%
2025-07-01	162.4200	162.4200	162.1000	162.1000	-3.512%	4	204	+86.730%
2025-06-30	166.9000	168.0000	165.5800	168.0000	+1.818%	3	202	+80.173%
2025-06-27	165.0000	165.0000	165.0000	165.0000	+4.430%	8	204	+83.448%
2025-06-25	158.0000	158.0000	158.0000	158.0000	+2.677%	1	212	+91.576%
2025-06-24	153.8800	153.8800	153.8800	153.8800	+1.651%	1	212	+96.705%
2025-06-23	149.7500	151.3800	149.7500	151.3800	+1.237%	14	213	+99.954%
2025-06-18	152.5000	152.5000	149.1000	149.5300	-0.313%	8	223	+102.428%
2025-06-17	150.0000	150.0000	150.0000	150.0000	-2.216%	5	223	+101.793%
2025-06-16	153.4000	153.4000	153.4000	153.4000	-0.390%	1	218	+97.321%
2025-06-12	153.2200	154.0000	153.2200	154.0000	+0.785%	2	219	+96.552%
2025-06-05	152.8000	152.8000	152.8000	152.8000	+2.413%	4	219	+98.096%
2025-06-04	147.2700	149.3700	147.2700	149.2000	+0.648%	3	223	+102.875%
2025-06-03	148.2400	148.2400	148.2400	148.2400	+4.431%	1	223	+104.189%
2025-06-02	141.9500	141.9500	141.9500	141.9500	+0.531%	1	224	+113.237%
2025-05-30	141.2000	141.2000	141.2000	141.2000	-1.314%	6	224	+114.370%
2025-05-29	145.4900	146.1000	143.0800	143.0800	+2.795%	4	227	+111.553%
2025-05-27	139.1900	139.1900	139.1900	139.1900	-0.932%	1	226	+117.465%
2025-05-22	140.5000	140.5000	140.5000	140.5000	+1.812%	17	226	+115.438%
2025-05-21	138.0000	138.0000	138.0000	138.0000	-4.828%	1	243	+119.341%
2025-05-19	143.5600	145.0000	143.5600	145.0000	+1.754%	2	242	+108.752%
2025-05-15	142.5000	142.5000	142.5000	142.5000	+0.614%	1	242	+112.414%
2025-05-14	141.5000	141.6300	141.5000	141.6300	+1.899%	2	243	+113.719%
2025-05-13	140.0000	140.0000	138.9900	138.9900	+3.879%	15	245	+117.778%
2025-05-12	130.2900	133.8000	129.8500	133.8000	+12.437%	23	256	+126.226%
2025-05-09	119.0000	119.0000	119.0000	119.0000	+1.242%	2	256	+154.361%
2025-05-08	118.2600	120.7200	115.1000	117.5400	+2.916%	38	255	+157.521%
2025-05-07	114.1100	114.2100	114.1100	114.2100	+0.981%	2	241	+165.029%
2025-05-06	113.3000	113.3000	112.5000	113.1000	-3.333%	4	242	+167.630%
2025-05-05	116.1300	117.0000	116.1300	117.0000	-1.557%	36	244	+158.709%
2025-05-02	114.5500	118.8500	114.5500	118.8500	+4.575%	74	280	+154.682%
2025-05-01	113.5200	113.6500	113.5200	113.6500	+11.422%	2	247	+166.335%
2025-04-30	99.0000	102.0000	99.0000	102.0000	-2.074%	3	246	+196.755%
2025-04-29	104.2200	104.2200	104.1600	104.1600	+4.578%	2	247	+190.601%
2025-04-28	99.6000	99.6000	99.6000	99.6000	-2.639%	1	248	+203.906%
2025-04-25	100.6800	102.3000	100.6800	102.3000	+1.287%	24	248	+195.885%
2025-04-24	95.2500	101.0000	95.2500	101.0000	+8.661%	43	261	+199.693%
2025-04-23	95.5600	95.5600	92.9500	92.9500	+25.608%	3	268	+225.648%
2025-04-21	74.0000	74.0000	74.0000	74.0000	-10.843%	11	269	+309.041%
2025-04-16	90.5000	90.5000	82.0000	83.0000	-11.514%	28	265	+264.687%
2025-04-15	95.4900	95.4900	93.8000	93.8000	-3.795%	4	671	+222.697%
2025-04-14	98.6400	101.0000	93.5000	97.5000	+10.795%	216	251	+210.451%
2025-04-10	84.5000	88.0000	80.9400	88.0000	-11.263%	36	280	+243.966%
2025-04-09	68.8800	99.5000	68.2500	99.1700	+48.569%	54	245	+205.223%
2025-04-08	80.0000	81.5000	61.5000	66.7500	-2.909%	37	257	+353.468%
2025-04-07	58.6400	70.0000	57.4400	68.7500	-5.822%	221	258	+340.276%
2025-04-04	77.5000	77.5000	72.0000	73.0000	-17.045%	44	118	+314.644%
2025-04-03	93.0000	93.0000	88.0000	88.0000	-25.732%	17	114	+243.966%
2025-03-26	121.0000	121.0000	115.0000	118.4900	+0.415%	38	107	+155.456%
2025-03-24	118.0000	118.0000	118.0000	118.0000	+11.321%	9	78	+156.517%
2025-03-21	106.0000	106.0000	106.0000	106.0000	-7.770%	2	69	+185.557%
2025-03-17	114.9300	114.9300	114.9300	114.9300	+11.572%	1	68	+163.369%
2025-03-13	103.0100	103.0100	103.0100	103.0100	-4.735%	2	67	+193.845%
2025-03-12	108.1300	108.1300	108.1300	108.1300	-2.831%	1	67	+179.932%
2025-03-11	111.2800	111.2800	111.2800	111.2800	-8.862%	1	66	+172.008%
2025-03-07	120.0000	122.1000	120.0000	122.1000	-3.669%	6	65	+147.903%
2025-03-05	126.7500	126.7500	126.7500	126.7500	-1.881%	1	64	+138.809%
2025-03-04	129.1800	129.1800	129.1800	129.1800	-5.272%	1	63	+134.316%
2025-03-03	136.3700	136.3700	136.3700	136.3700	+4.091%	1	62	+121.962%
2025-02-27	131.0100	131.0100	131.0100	131.0100	-6.421%	1	61	+131.043%
2025-02-25	140.0000	140.0000	140.0000	140.0000	-14.987%	1	61	+116.207%
2025-02-21	164.6800	164.6800	164.6800	164.6800	+1.423%	2	61	+83.805%
2025-02-13	162.3700	162.3700	162.3700	162.3700	+3.217%	1	60	+86.420%
2025-02-10	157.3100	157.3100	157.3100	157.3100	+2.149%	3	59	+92.416%
2025-02-07	154.0000	154.0000	154.0000	154.0000	+1.818%	4	56	+96.552%
2025-01-30	151.2500	151.2500	151.2500	151.2500	+2.161%	1	54	+100.126%
2025-01-29	148.0500	148.0500	148.0500	148.0500	+1.585%	6	54	+104.451%
2025-01-27	145.7400	145.7400	145.7400	145.7400	-5.517%	1	60	+107.692%
2025-01-21	154.2500	154.2500	154.2500	154.2500	+1.500%	1	60	+96.233%
2025-01-17	150.3500	151.9700	150.3500	151.9700	+7.021%	8	56	+99.177%
2025-01-14	142.0000	142.0000	142.0000	142.0000	+5.302%	3	56	+113.162%
2025-01-13	134.8500	134.8500	134.8500	134.8500	-2.368%	2	53	+124.464%
2025-01-10	138.1200	138.1200	138.1200	138.1200	-5.604%	4	51	+119.150%
2025-01-07	146.8900	146.8900	146.3200	146.3200	-4.987%	2	49	+106.869%
2025-01-06	156.2800	156.2800	154.0000	154.0000	+2.578%	4	49	+96.552%
2025-01-03	150.1300	150.1300	150.1300	150.1300	+2.935%	20	45	+101.619%
2024-12-30	145.8500	145.8500	145.8500	145.8500	-3.729%	1	35	+107.535%
2024-12-27	151.7000	151.7000	151.5000	151.5000	-5.631%	8	35	+99.795%
2024-12-26	160.5400	160.5400	160.5400	160.5400	-3.371%	2	35	+88.545%
2024-12-16	166.1400	166.1400	166.1400	166.1400	+4.569%	1	34	+82.190%
2024-12-13	158.8800	158.8800	158.8800	158.8800	+4.692%	36	34	+90.515%
2024-12-10	151.7600	151.7600	151.7600	151.7600	-0.007%	18	34	+99.453%
2024-12-09	153.4300	153.4300	151.7700	151.7700	-0.901%	3	34	+99.440%
2024-12-04	152.0000	153.1500	152.0000	153.1500	+12.494%	7	35	+97.643%
2024-11-27	136.3400	136.3400	136.1400	136.1400	+2.747%	2	35	+122.337%
2024-11-15	133.0700	133.0700	132.5000	132.5000	-7.986%	12	35	+128.445%
2024-11-14	144.0000	144.0000	144.0000	144.0000	+13.012%	3	36	+110.201%
2024-11-05	127.4200	127.4200	127.4200	127.4200	+2.758%	1	39	+137.553%
2024-10-31	125.0000	125.0000	124.0000	124.0000	-6.767%	6	38	+144.105%
2024-10-30	133.0000	133.0000	133.0000	133.0000	-0.909%	1	32	+127.586%
2024-10-25	134.2200	134.2200	134.2200	134.2200	+4.598%	8	31	+125.518%
2024-10-24	128.1000	128.3200	128.1000	128.3200	+2.656%	20	34	+135.887%
2024-10-23	129.2600	129.2600	125.0000	125.0000	-5.944%	2	14	+142.152%
2024-10-14	132.9000	132.9000	132.9000	132.9000	+2.792%	1	12	+127.758%
2024-10-10	128.0000	129.2900	128.0000	129.2900	+0.225%	11	11	+134.117%
2024-10-09	128.7900	129.0000	128.7900	129.0000	+3.200%	2	10	+134.643%
2024-10-08	125.0000	125.0000	125.0000	125.0000	+3.306%	1	8	+142.152%
2024-09-30	121.5000	121.5000	121.0000	121.0000	-3.200%	3	7	+150.157%
2024-09-26	125.0000	125.0000	125.0000	125.0000	+5.042%	5	4	+142.152%
2024-09-25	119.0000	119.0000	119.0000	119.0000	-0.833%	1	2	+154.361%
2024-09-24	120.0000	120.0000	120.0000	120.0000	+7.143%	1	2	+152.242%
2024-09-18	112.0000	112.0000	112.0000	112.0000	0.000%	1	1	+170.259%