Dark

QQQ20270115C425
QQQ Jan 15 2027 425.00 Call (QQQ270115C00425000)
option OPRA

EOD

Sep 18, 2026

296.73-0.951%(-2.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	296.7300	296.7300	296.7300	296.7300	-0.951%	5	78	0.000%
2026-09-08	299.5800	299.5800	299.5800	299.5800	+4.191%	10	73	-0.951%
2026-09-01	287.5300	287.5300	287.5300	287.5300	-5.802%	1	84	+3.200%
2026-08-28	302.0300	305.2900	302.0300	305.2400	+2.533%	4	83	-2.788%
2026-08-21	297.7000	297.7000	297.7000	297.7000	+17.117%	2	86	-0.326%
2026-07-28	254.1900	254.1900	254.1900	254.1900	-14.307%	1	86	+16.736%
2026-07-16	296.6300	296.6300	296.6300	296.6300	-4.774%	1	86	+0.034%
2026-07-10	311.5000	311.5000	311.5000	311.5000	+0.112%	1	86	-4.742%
2026-06-23	311.1500	311.1500	311.1500	311.1500	+1.128%	2	86	-4.634%
2026-06-08	307.6800	307.6800	307.6800	307.6800	-5.805%	3	84	-3.559%
2026-06-01	326.6400	326.6400	326.6400	326.6400	+1.108%	1	84	-9.157%
2026-05-28	323.0600	323.0600	323.0600	323.0600	+8.011%	1	84	-8.150%
2026-05-18	299.1000	299.1000	299.1000	299.1000	+26.091%	1	84	-0.792%
2026-04-20	237.2100	237.2100	237.2100	237.2100	+49.151%	1	84	+25.092%
2026-03-30	159.0400	159.0400	159.0400	159.0400	-19.449%	1	83	+86.576%
2026-03-03	197.4400	197.4400	197.4400	197.4400	-1.280%	1	84	+50.289%
2026-02-27	200.0000	200.0000	200.0000	200.0000	+0.619%	1	85	+48.365%
2026-02-12	198.7700	198.7700	198.7700	198.7700	+0.582%	1	85	+49.283%
2026-02-05	197.6200	197.6200	197.6200	197.6200	-11.026%	1	85	+50.152%
2026-01-27	222.1100	222.1100	222.1100	222.1100	+2.829%	3	84	+33.596%
2026-01-23	216.0000	216.0000	216.0000	216.0000	+5.018%	1	87	+37.375%
2026-01-21	205.7900	205.8500	205.6800	205.6800	-6.789%	4	86	+44.268%
2026-01-13	220.6600	220.6600	220.6600	220.6600	+3.378%	1	85	+34.474%
2026-01-05	213.4500	213.4500	213.4500	213.4500	-1.844%	4	84	+39.016%
2026-01-02	217.4600	217.4600	217.4600	217.4600	+1.688%	3	84	+36.453%
2025-12-31	213.8500	213.8500	213.8500	213.8500	-1.009%	1	88	+38.756%
2025-12-30	215.3100	216.0300	215.3100	216.0300	-2.227%	2	88	+37.356%
2025-12-26	221.4700	221.4700	220.9500	220.9500	+2.311%	2	88	+34.297%
2025-12-22	215.9600	215.9600	215.9600	215.9600	+2.036%	1	86	+37.400%
2025-12-19	211.6500	211.6500	211.6500	211.6500	+1.336%	1	86	+40.198%
2025-12-16	208.8600	208.8600	208.8600	208.8600	-7.297%	1	87	+42.071%
2025-12-10	225.3000	225.3000	225.3000	225.3000	+2.577%	10	88	+31.704%
2025-12-03	219.6400	219.6400	219.6400	219.6400	+2.559%	1	78	+35.098%
2025-12-01	214.1600	214.1600	214.1600	214.1600	-8.302%	1	77	+38.555%
2025-11-03	233.5500	233.5500	233.5500	233.5500	+2.917%	1	77	+27.052%
2025-10-27	226.9300	226.9300	226.9300	226.9300	+6.196%	1	77	+30.758%
2025-10-21	213.6900	213.6900	213.6900	213.6900	+0.047%	1	77	+38.860%
2025-10-09	213.6200	213.6200	213.5900	213.5900	+3.664%	2	78	+38.925%
2025-10-01	201.7800	206.0400	201.7800	206.0400	+3.097%	4	79	+44.016%
2025-09-26	199.1000	199.8500	199.1000	199.8500	-0.230%	2	80	+48.476%
2025-09-18	197.7000	200.4700	197.7000	200.3100	+12.844%	23	82	+48.135%
2025-08-26	177.5100	177.5100	177.5100	177.5100	+2.744%	1	99	+67.162%
2025-08-20	172.7700	172.7700	172.7700	172.7700	-2.180%	2	100	+71.749%
2025-08-19	180.9900	180.9900	176.6100	176.6200	-3.486%	7	100	+68.005%
2025-08-18	183.0000	183.0000	183.0000	183.0000	0.000%	1	107	+62.148%
2025-08-15	183.7200	183.7200	183.0000	183.0000	-1.666%	2	108	+62.148%
2025-08-12	186.1000	186.1000	186.1000	186.1000	+6.040%	1	110	+59.447%
2025-08-07	175.5000	175.5000	175.5000	175.5000	-1.686%	4	111	+69.077%
2025-07-30	178.0400	178.8800	178.0400	178.5100	+0.467%	3	115	+66.226%
2025-07-28	177.6800	177.6800	177.6800	177.6800	+1.468%	4	117	+67.002%
2025-07-24	175.1100	175.1100	175.1100	175.1100	+2.051%	1	113	+69.453%
2025-07-23	171.5900	171.5900	171.5900	171.5900	-2.055%	1	114	+72.930%
2025-07-21	175.2100	175.6000	175.1900	175.1900	+3.387%	6	114	+69.376%
2025-07-14	169.4500	169.4500	169.4500	169.4500	+1.273%	1	109	+75.114%
2025-07-03	167.3200	167.3200	167.3200	167.3200	+6.067%	1	108	+77.343%
2025-06-26	157.7500	157.7500	157.7500	157.7500	+5.944%	1	108	+88.101%
2025-06-16	148.9000	148.9000	148.9000	148.9000	+1.534%	2	109	+99.281%
2025-06-13	146.0000	146.6500	146.0000	146.6500	-1.286%	8	109	+102.339%
2025-06-09	148.5600	148.5600	148.5600	148.5600	+0.603%	1	109	+99.737%
2025-06-06	147.6700	147.6700	147.6700	147.6700	+5.328%	2	109	+100.941%
2025-05-28	140.4600	140.4600	140.2000	140.2000	+0.863%	2	109	+111.648%
2025-05-27	139.0000	139.0000	139.0000	139.0000	+6.066%	1	110	+113.475%
2025-05-23	131.0500	131.0500	131.0500	131.0500	-5.002%	6	114	+126.425%
2025-05-16	139.0000	139.0000	137.9500	137.9500	+0.848%	38	114	+115.100%
2025-05-15	136.7900	136.7900	136.7900	136.7900	+0.945%	1	131	+116.924%
2025-05-13	135.5100	135.5100	135.5100	135.5100	+6.033%	1	131	+118.973%
2025-05-12	126.5200	127.8000	126.3800	127.8000	+16.182%	9	132	+132.183%
2025-05-07	110.0000	110.0000	110.0000	110.0000	+1.852%	1	128	+169.755%
2025-05-06	108.0000	108.0000	108.0000	108.0000	-5.989%	1	129	+174.750%
2025-05-02	115.3500	115.3500	114.8800	114.8800	+10.717%	38	130	+158.296%
2025-04-30	95.0700	103.7600	95.0000	103.7600	+6.969%	12	113	+185.977%
2025-04-28	97.0000	97.0000	97.0000	97.0000	-3.068%	1	121	+205.907%
2025-04-25	97.3300	100.0700	96.4200	100.0700	+10.758%	14	120	+196.522%
2025-04-24	89.1100	90.3500	89.1100	90.3500	+1.040%	2	119	+228.423%
2025-04-23	92.6000	92.6000	89.4200	89.4200	+12.506%	2	121	+231.839%
2025-04-22	79.5000	82.5000	79.4800	79.4800	+11.223%	8	121	+273.339%
2025-04-21	71.4600	71.4600	71.4600	71.4600	-13.904%	3	115	+315.239%
2025-04-17	83.0000	83.0000	83.0000	83.0000	-13.990%	1	111	+257.506%
2025-04-14	96.5000	96.5000	96.5000	96.5000	+17.683%	1	111	+207.492%
2025-04-10	83.0000	83.0000	82.0000	82.0000	-13.466%	3	110	+261.866%
2025-04-09	88.5600	94.7600	88.5600	94.7600	+26.195%	5	107	+213.138%
2025-04-08	77.0000	77.0000	75.0900	75.0900	+11.409%	2	104	+295.166%
2025-04-07	58.0000	71.5000	58.0000	67.4000	-3.714%	9	104	+340.252%
2025-04-04	73.1000	73.1000	70.0000	70.0000	-20.680%	4	98	+323.900%
2025-04-03	90.8600	90.8600	88.2500	88.2500	-11.750%	6	97	+236.238%
2025-04-01	100.0000	100.0000	100.0000	100.0000	+11.099%	1	92	+196.730%
2025-03-31	90.0100	90.0100	90.0100	90.0100	-12.356%	1	91	+229.663%
2025-03-21	102.7000	102.7000	102.7000	102.7000	-1.929%	2	92	+188.929%
2025-03-18	106.0000	106.0000	103.5000	104.7200	-6.667%	10	91	+183.356%
2025-03-17	112.2000	112.2000	112.2000	112.2000	+5.461%	10	91	+164.465%
2025-03-14	106.3900	106.3900	106.3900	106.3900	+6.925%	4	91	+178.908%
2025-03-13	101.7900	102.0900	99.5000	99.5000	-9.677%	8	90	+198.221%
2025-03-07	110.1600	110.1600	110.1600	110.1600	-7.038%	2	90	+169.363%
2025-03-06	118.5000	118.5000	118.5000	118.5000	-7.782%	9	83	+150.405%
2025-03-05	128.5000	128.5000	128.5000	128.5000	+5.061%	2	83	+130.918%
2025-03-04	122.8900	125.4400	122.3100	122.3100	-4.176%	8	81	+142.605%
2025-03-03	135.0700	135.0700	127.6400	127.6400	-4.518%	6	74	+132.474%
2025-02-28	128.3500	133.6800	125.7800	133.6800	+3.029%	14	75	+121.970%
2025-02-27	129.7500	129.7500	129.7500	129.7500	-4.356%	1	68	+128.694%
2025-02-25	135.6600	135.6600	135.6600	135.6600	-13.587%	2	65	+118.731%
2025-02-20	156.9900	156.9900	156.9900	156.9900	-1.121%	1	65	+89.012%
2025-02-14	158.7700	158.7700	158.7700	158.7700	+1.160%	2	67	+86.893%
2025-02-13	156.9500	156.9500	156.9500	156.9500	+4.633%	1	68	+89.060%
2025-02-05	146.5300	150.0000	146.5300	150.0000	-3.226%	3	68	+97.820%
2025-01-31	155.0000	155.0000	155.0000	155.0000	+5.990%	2	68	+91.439%
2025-01-29	146.0900	146.2400	146.0900	146.2400	+5.375%	10	67	+102.906%
2025-01-27	139.5100	140.1500	138.7800	138.7800	-11.277%	10	67	+113.813%
2025-01-24	156.4200	156.4200	156.4200	156.4200	+0.166%	2	65	+89.701%
2025-01-23	154.8200	156.1600	154.8200	156.1600	-0.800%	5	65	+90.017%
2025-01-22	157.4200	157.4200	157.4200	157.4200	+4.828%	1	61	+88.496%
2025-01-21	147.0000	150.1700	147.0000	150.1700	+1.879%	2	63	+97.596%
2025-01-17	147.2500	147.4000	147.2500	147.4000	+9.177%	4	63	+101.309%
2025-01-14	134.5900	135.0100	134.5900	135.0100	+1.756%	2	63	+119.784%
2025-01-13	132.0900	132.6800	132.0900	132.6800	-2.081%	3	61	+123.643%
2025-01-10	135.0100	135.5000	135.0100	135.5000	-4.584%	4	62	+118.989%
2025-01-08	142.0100	142.0100	142.0100	142.0100	-3.852%	1	59	+108.950%
2025-01-07	147.7000	147.7000	147.7000	147.7000	-5.095%	10	59	+100.900%
2025-01-06	155.6200	155.6300	155.6200	155.6300	+7.250%	2	47	+90.664%
2025-01-03	145.3300	145.3300	145.1100	145.1100	+5.812%	6	47	+104.486%
2025-01-02	142.2500	142.2500	136.9900	137.1400	-7.494%	8	44	+116.370%
2024-12-27	148.2500	148.2500	148.2500	148.2500	-1.430%	2	39	+100.155%
2024-12-23	150.4000	150.4000	150.4000	150.4000	-0.397%	4	38	+97.294%
2024-12-20	151.0000	151.0000	151.0000	151.0000	-2.417%	5	36	+96.510%
2024-12-12	154.7400	154.7400	154.7400	154.7400	-0.168%	17	36	+91.760%
2024-12-11	155.0000	155.0000	155.0000	155.0000	+4.999%	3	36	+91.439%
2024-12-10	147.6200	147.6200	147.6200	147.6200	-1.304%	17	36	+101.009%
2024-12-05	148.5300	149.5700	148.5300	149.5700	-0.080%	2	36	+98.389%
2024-12-04	149.6900	149.6900	149.6900	149.6900	+13.333%	12	37	+98.230%
2024-11-20	132.0800	132.0800	132.0800	132.0800	+0.076%	1	49	+124.659%
2024-11-18	132.0700	132.0700	131.9800	131.9800	-5.302%	4	48	+124.830%
2024-11-13	139.3700	139.3700	139.3700	139.3700	+4.947%	11	44	+112.908%
2024-11-06	132.8000	132.8000	132.8000	132.8000	+8.799%	5	33	+123.441%
2024-11-04	122.2200	122.2200	122.0600	122.0600	+1.869%	22	28	+143.102%
2024-10-31	122.0900	122.0900	119.8200	119.8200	-6.994%	3	27	+147.646%
2024-10-28	128.8300	128.8300	128.8300	128.8300	+4.740%	2	28	+130.327%
2024-10-24	123.0000	123.0000	123.0000	123.0000	+0.820%	1	26	+141.244%
2024-10-23	122.0000	122.0000	122.0000	122.0000	-3.687%	1	27	+143.221%
2024-10-21	124.0000	126.6700	124.0000	126.6700	-0.260%	24	26	+134.254%
2024-10-17	125.0600	127.0000	125.0600	127.0000	+2.668%	3	11	+133.646%
2024-10-15	129.2600	129.2600	123.0000	123.7000	+1.987%	6	12	+139.879%
2024-10-08	121.2900	121.2900	121.2900	121.2900	+7.336%	1	6	+144.645%
2024-09-23	113.0000	113.0000	113.0000	113.0000	+0.498%	1	5	+162.593%
2024-09-20	112.4400	112.4400	112.4400	112.4400	+2.685%	2	5	+163.901%
2024-09-18	109.5000	109.5000	109.5000	109.5000	+3.059%	1	5	+170.986%
2024-09-17	106.3400	106.8000	106.1200	106.2500	0.000%	4	4	+179.275%