Dark

QQQ20270115C430
QQQ Jan 15 2027 430.00 Call (QQQ270115C00430000)
option OPRA

EOD

Sep 24, 2026

314.55+7.623%(+22.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	314.5500	314.5500	314.5500	314.5500	+7.623%	2	103	0.000%
2026-09-17	292.2700	292.2700	292.2700	292.2700	+1.659%	3	105	+7.623%
2026-09-14	287.5000	287.5000	287.5000	287.5000	+1.108%	1	104	+9.409%
2026-09-10	284.3500	284.3500	284.3500	284.3500	-3.627%	5	103	+10.621%
2026-09-03	295.0500	295.0500	295.0500	295.0500	-1.308%	1	103	+6.609%
2026-08-18	298.9600	298.9600	298.9600	298.9600	+7.154%	1	102	+5.215%
2026-08-03	270.0000	279.0000	270.0000	279.0000	+4.447%	12	102	+12.742%
2026-07-31	267.1200	267.1200	267.1200	267.1200	+1.915%	2	90	+17.756%
2026-07-30	261.3000	262.1000	261.3000	262.1000	-11.153%	3	90	+20.011%
2026-07-15	295.0000	295.0000	295.0000	295.0000	-1.961%	1	88	+6.627%
2026-07-14	300.9000	300.9000	300.9000	300.9000	+1.310%	1	87	+4.536%
2026-07-13	295.9000	297.0100	295.9000	297.0100	-3.096%	2	88	+5.906%
2026-07-06	306.5000	306.5000	306.5000	306.5000	+2.508%	1	86	+2.626%
2026-06-08	299.0000	299.0000	299.0000	299.0000	+2.048%	7	93	+5.201%
2026-06-05	293.0000	293.0000	293.0000	293.0000	-4.852%	7	93	+7.355%
2026-05-26	307.9400	307.9400	307.9400	307.9400	+2.102%	1	93	+2.147%
2026-05-22	301.6000	301.6000	301.6000	301.6000	-1.348%	20	93	+4.294%
2026-05-14	300.0000	305.7200	299.8300	305.7200	+2.591%	19	73	+2.888%
2026-05-13	298.0000	298.0000	298.0000	298.0000	+3.114%	1	63	+5.554%
2026-05-08	289.0000	289.0000	289.0000	289.0000	+24.290%	2	63	+8.841%
2026-04-21	232.5200	232.5200	232.5200	232.5200	+2.414%	1	64	+35.279%
2026-04-16	227.0400	227.0400	227.0400	227.0400	+2.105%	1	64	+38.544%
2026-04-15	222.3600	222.3600	222.3600	222.3600	+27.354%	1	64	+41.460%
2026-04-02	174.6000	174.6000	174.6000	174.6000	+10.033%	1	65	+80.155%
2026-03-27	158.6800	158.6800	158.6800	158.6800	-8.452%	2	65	+98.229%
2026-03-20	173.3300	173.3300	173.3300	173.3300	-6.651%	1	64	+81.475%
2026-03-13	185.6800	185.6800	185.6800	185.6800	-6.895%	1	64	+69.404%
2026-03-04	199.4300	199.4300	199.4300	199.4300	+5.424%	1	65	+57.725%
2026-03-03	189.1700	189.1700	189.1700	189.1700	-3.277%	1	66	+66.279%
2026-02-27	195.5800	195.5800	195.5800	195.5800	-4.455%	1	65	+60.829%
2026-02-25	204.7000	204.7000	204.7000	204.7000	+8.883%	1	64	+53.664%
2026-02-17	188.0000	188.0000	188.0000	188.0000	-2.867%	1	64	+67.314%
2026-02-12	193.5500	193.5500	193.5500	193.5500	-4.889%	2	64	+62.516%
2026-02-11	203.5000	203.5000	203.5000	203.5000	+2.892%	1	64	+54.570%
2026-02-06	197.7800	197.7800	197.7800	197.7800	-3.677%	1	64	+59.040%
2026-02-04	205.3300	205.3300	205.3300	205.3300	-7.463%	1	64	+53.192%
2026-01-27	221.8900	221.8900	221.8900	221.8900	+4.665%	1	64	+41.759%
2026-01-15	212.0000	212.0000	212.0000	212.0000	-1.724%	1	64	+48.373%
2026-01-13	215.7200	215.7200	215.7200	215.7200	-0.088%	1	63	+45.814%
2026-01-12	215.9100	215.9100	215.9100	215.9100	+3.405%	1	63	+45.686%
2026-01-05	208.8000	208.8000	208.8000	208.8000	-0.793%	1	62	+50.647%
2025-12-31	210.2000	210.4700	210.2000	210.4700	+1.701%	9	70	+49.451%
2025-12-12	206.9500	206.9500	206.9500	206.9500	-5.975%	1	70	+51.993%
2025-12-05	219.6200	220.1000	219.6200	220.1000	+1.466%	2	70	+42.912%
2025-12-02	213.5000	216.9200	213.5000	216.9200	+1.602%	6	70	+45.007%
2025-12-01	209.1200	213.5000	209.1200	213.5000	+2.669%	7	70	+47.330%
2025-11-26	207.9500	207.9500	207.9500	207.9500	+1.182%	1	69	+51.262%
2025-11-25	199.1900	205.5200	199.1900	205.5200	+3.945%	4	69	+53.051%
2025-11-24	197.7200	197.7200	197.7200	197.7200	+1.395%	1	69	+59.089%
2025-11-20	195.0000	195.0000	195.0000	195.0000	+1.131%	1	69	+61.308%
2025-11-18	198.0000	198.0000	192.8200	192.8200	-3.590%	2	69	+63.131%
2025-11-17	200.0000	200.0000	200.0000	200.0000	-3.614%	1	69	+57.275%
2025-11-14	197.6700	207.5000	197.6700	207.5000	-7.159%	20	69	+51.590%
2025-11-04	220.0000	223.5000	220.0000	223.5000	-3.247%	2	69	+40.738%
2025-10-29	231.0000	231.0000	231.0000	231.0000	+1.690%	1	70	+36.169%
2025-10-28	226.0700	227.1600	226.0700	227.1600	+13.450%	3	70	+38.471%
2025-10-22	200.2300	200.2300	200.2300	200.2300	-4.242%	10	70	+57.094%
2025-10-21	209.1000	209.1000	209.1000	209.1000	+5.873%	1	70	+50.430%
2025-10-10	196.0100	197.5000	196.0100	197.5000	-5.057%	2	70	+59.266%
2025-10-08	208.0200	208.0200	208.0200	208.0200	+3.421%	1	70	+51.211%
2025-10-01	197.4800	201.1400	197.4800	201.1400	+2.288%	2	70	+56.384%
2025-09-30	196.6400	196.6400	196.6400	196.6400	-0.481%	1	71	+59.962%
2025-09-29	197.5900	197.5900	197.5900	197.5900	+1.121%	1	70	+59.193%
2025-09-26	195.4000	195.4000	195.4000	195.4000	+5.891%	1	70	+60.977%
2025-09-17	188.5100	188.5100	184.5300	184.5300	+2.814%	7	70	+70.460%
2025-09-09	179.4800	179.4800	179.4800	179.4800	+7.563%	2	70	+75.256%
2025-08-20	170.0000	170.0000	166.8600	166.8600	-6.959%	4	70	+88.511%
2025-08-15	179.3400	179.3400	179.3400	179.3400	-0.972%	1	69	+75.393%
2025-08-12	178.0000	181.1000	178.0000	181.1000	+2.207%	2	69	+73.689%
2025-08-11	177.1900	177.1900	177.1900	177.1900	+0.079%	1	69	+77.521%
2025-08-08	177.0500	177.0500	177.0500	177.0500	+1.677%	1	69	+77.662%
2025-08-07	175.6800	175.6800	174.1300	174.1300	+4.326%	2	69	+80.641%
2025-08-04	166.9100	166.9100	166.9100	166.9100	-3.151%	2	68	+88.455%
2025-07-30	172.3400	172.3400	172.3400	172.3400	+0.099%	1	68	+82.517%
2025-07-25	172.1700	172.1700	172.1700	172.1700	+2.045%	1	69	+82.697%
2025-07-23	168.7200	168.7200	168.7200	168.7200	+1.133%	1	69	+86.433%
2025-07-15	166.8300	166.8300	166.8300	166.8300	+2.419%	1	69	+88.545%
2025-07-09	162.8900	162.8900	162.8900	162.8900	+3.095%	1	69	+93.106%
2025-06-30	158.0000	158.0000	158.0000	158.0000	+1.088%	1	72	+99.082%
2025-06-27	156.3000	156.3000	156.3000	156.3000	+1.428%	1	72	+101.248%
2025-06-26	154.1000	154.1000	154.1000	154.1000	+2.256%	1	72	+104.121%
2025-06-24	148.4800	150.7000	148.4800	150.7000	+6.389%	2	72	+108.726%
2025-06-18	141.6500	141.6500	141.6500	141.6500	-0.324%	1	73	+122.061%
2025-06-13	142.1100	142.1100	142.1100	142.1100	-1.360%	2	73	+121.343%
2025-06-10	145.0000	145.0000	144.0700	144.0700	+0.049%	2	74	+118.331%
2025-06-06	144.0000	144.0000	144.0000	144.0000	+5.048%	4	76	+118.438%
2025-06-02	133.5100	137.0800	133.5100	137.0800	+1.691%	2	76	+129.465%
2025-05-27	134.8000	134.8000	134.8000	134.8000	+0.574%	1	77	+133.346%
2025-05-20	134.0300	134.0300	134.0300	134.0300	-0.431%	2	77	+134.686%
2025-05-16	133.6000	134.6100	133.6000	134.6100	+1.823%	4	79	+133.675%
2025-05-14	132.2000	132.2000	132.2000	132.2000	+1.559%	1	81	+137.935%
2025-05-13	129.6900	132.1500	129.6900	130.1700	+6.261%	3	81	+141.646%
2025-05-12	122.5000	122.5000	122.5000	122.5000	+18.357%	1	84	+156.776%
2025-05-06	103.5000	103.5000	103.5000	103.5000	-7.647%	1	84	+203.913%
2025-05-02	109.0400	112.1000	109.0400	112.0700	+15.215%	20	84	+180.673%
2025-04-30	97.2700	97.2700	97.2700	97.2700	-2.222%	1	86	+223.378%
2025-04-29	97.1600	99.5300	96.7500	99.4800	+11.275%	4	87	+216.194%
2025-04-23	89.4000	89.4000	89.4000	89.4000	+17.108%	2	88	+251.846%
2025-04-22	74.4000	76.3400	74.4000	76.3400	+7.536%	2	86	+312.038%
2025-04-21	72.3500	72.3500	70.9900	70.9900	-13.564%	3	87	+343.091%
2025-04-16	82.0000	82.4200	82.0000	82.1300	-8.347%	5	85	+282.990%
2025-04-14	91.0000	91.0000	89.6100	89.6100	+17.137%	3	85	+251.021%
2025-04-10	83.0000	84.3500	76.5000	76.5000	-12.621%	7	85	+311.176%
2025-04-09	87.0000	87.5500	87.0000	87.5500	+46.970%	51	85	+259.280%
2025-04-08	72.5700	75.0000	59.5700	59.5700	-9.109%	14	135	+428.034%
2025-04-07	55.7000	67.4400	55.7000	65.5400	+0.986%	58	134	+379.936%
2025-04-04	75.0000	75.0000	64.9000	64.9000	-20.123%	44	84	+384.669%
2025-04-03	85.5200	85.5200	81.2500	81.2500	-19.919%	12	66	+287.138%
2025-04-02	93.7400	101.4600	93.7400	101.4600	+5.687%	2	68	+210.024%
2025-03-31	87.5000	96.0000	87.5000	96.0000	+1.021%	3	69	+227.656%
2025-03-28	95.0300	95.0300	95.0300	95.0300	-12.512%	2	70	+231.001%
2025-03-24	110.0000	110.0000	108.6200	108.6200	-0.367%	2	69	+189.588%
2025-03-17	109.0200	109.0200	109.0200	109.0200	+5.845%	1	71	+188.525%
2025-03-14	103.9300	103.9300	103.0000	103.0000	+7.292%	48	70	+205.388%
2025-03-13	99.9000	99.9000	96.0000	96.0000	-4.969%	6	70	+227.656%
2025-03-10	103.0800	103.0800	97.0000	101.0200	-17.183%	10	70	+211.374%
2025-03-05	117.2500	124.0000	117.2500	121.9800	+6.217%	10	74	+157.870%
2025-03-04	114.3900	114.8400	114.3900	114.8400	-8.150%	2	68	+173.903%
2025-03-03	125.0300	125.0300	125.0300	125.0300	+3.759%	2	68	+151.580%
2025-02-28	124.0000	124.0000	120.5000	120.5000	-14.690%	8	70	+161.037%
2025-02-24	141.2500	141.2500	141.2500	141.2500	-3.194%	1	71	+122.690%
2025-02-21	146.0500	146.0500	145.7800	145.9100	-4.634%	14	71	+115.578%
2025-02-13	150.6000	153.0000	150.1000	153.0000	+1.325%	5	72	+105.588%
2025-02-12	151.0000	151.0000	151.0000	151.0000	+3.809%	1	72	+108.311%
2025-02-04	145.4500	145.4700	145.4500	145.4600	+3.900%	7	72	+116.245%
2025-02-03	140.0000	140.0000	140.0000	140.0000	-4.762%	1	65	+124.679%
2025-01-31	149.9200	149.9200	147.0000	147.0000	+1.744%	8	65	+113.980%
2025-01-30	144.4800	144.4800	144.4800	144.4800	+7.022%	2	65	+117.712%
2025-01-27	135.0000	135.0000	135.0000	135.0000	-7.477%	2	65	+133.000%
2025-01-21	146.5900	146.5900	145.9100	145.9100	+2.436%	2	67	+115.578%
2025-01-17	142.4400	142.4400	142.4400	142.4400	+2.979%	2	67	+120.830%
2025-01-15	138.3200	138.3200	138.3200	138.3200	+3.610%	1	67	+127.407%
2025-01-14	133.5000	133.5000	133.5000	133.5000	+3.569%	1	68	+135.618%
2025-01-13	128.9000	128.9000	128.9000	128.9000	-3.496%	1	68	+144.026%
2025-01-10	133.5700	133.5700	133.5700	133.5700	-0.127%	4	68	+135.494%
2025-01-02	138.6000	138.6000	133.7400	133.7400	-2.380%	2	66	+135.195%
2024-12-31	137.0000	137.0000	137.0000	137.0000	-11.350%	1	66	+129.599%
2024-12-26	154.5400	154.5400	154.5400	154.5400	+7.148%	1	66	+103.540%
2024-12-18	156.9500	156.9500	144.2300	144.2300	-4.736%	3	67	+118.089%
2024-12-13	151.4000	151.4000	151.4000	151.4000	+0.545%	38	67	+107.761%
2024-12-12	150.5800	150.5800	150.5800	150.5800	+1.285%	2	86	+108.892%
2024-12-11	148.6700	148.6700	148.6700	148.6700	+3.415%	5	84	+111.576%
2024-12-10	143.7600	143.7600	143.7600	143.7600	-1.689%	19	89	+118.802%
2024-12-09	148.5300	148.5300	146.2300	146.2300	-0.632%	3	70	+115.106%
2024-12-06	147.1600	147.1600	147.1600	147.1600	+1.490%	10	69	+113.747%
2024-12-04	145.2400	145.2400	145.0000	145.0000	+3.943%	2	69	+116.931%
2024-12-02	139.5000	139.5000	139.5000	139.5000	+4.808%	1	70	+125.484%
2024-11-29	128.5900	133.1000	128.5900	133.1000	+3.984%	18	70	+136.326%
2024-11-20	130.5000	130.5000	128.0000	128.0000	-0.389%	3	67	+145.742%
2024-11-19	126.5100	128.5000	126.5100	128.5000	+2.049%	5	65	+144.786%
2024-11-15	126.6000	126.6000	125.9200	125.9200	-1.239%	10	65	+149.801%
2024-11-06	127.5000	127.5000	127.5000	127.5000	+8.984%	1	63	+146.706%
2024-11-04	118.7900	119.9400	116.9900	116.9900	-9.183%	24	62	+168.869%
2024-10-30	128.8200	128.8200	128.8200	128.8200	+1.778%	1	41	+144.178%
2024-10-25	126.5700	126.5700	126.5700	126.5700	+6.828%	2	40	+148.519%
2024-10-24	118.4800	118.4800	118.4800	118.4800	-0.362%	7	40	+165.488%
2024-10-23	122.0000	122.0000	115.8300	118.9100	-3.325%	14	46	+164.528%
2024-10-22	123.0000	123.0000	123.0000	123.0000	0.000%	1	37	+155.732%
2024-10-21	122.0000	123.0000	122.0000	123.0000	+2.075%	2	38	+155.732%
2024-10-16	118.0400	120.5000	118.0400	120.5000	+2.335%	3	37	+161.037%
2024-10-15	122.0000	122.0000	117.7500	117.7500	-5.270%	11	34	+167.134%
2024-10-14	124.3000	124.3000	124.3000	124.3000	+2.490%	1	24	+153.057%
2024-10-10	121.2800	121.2800	121.2800	121.2800	0.000%	3	25	+159.359%
2024-10-09	121.2800	121.2800	121.2800	121.2800	+3.384%	1	25	+159.359%
2024-10-08	117.3100	117.3100	117.3100	117.3100	+2.904%	1	25	+168.136%
2024-10-07	113.4000	115.4600	113.4000	114.0000	+1.342%	24	25	+175.921%
2024-10-02	113.0000	113.0000	112.0000	112.4900	-2.183%	12	24	+179.625%
2024-09-30	113.7500	115.0000	113.7500	115.0000	+6.481%	11	14	+173.522%
2024-09-20	109.1100	109.1100	108.0000	108.0000	-2.553%	6	6	+191.250%
2024-09-19	110.8300	110.8300	110.8300	110.8300	+8.116%	1	3	+183.813%
2024-09-18	102.5100	102.5100	102.5100	102.5100	-0.456%	1	2	+206.848%
2024-09-17	102.9800	102.9800	102.9800	102.9800	0.000%	1	1	+205.448%