Dark

QQQ20270115C435
QQQ Jan 15 2027 435.00 Call (QQQ270115C00435000)
option OPRA

Inactive

Jun 11, 2026

288.95+26.251%(+60.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	288.9500	288.9500	288.9500	288.9500	+26.251%	2	76	0.000%
2026-04-20	228.8700	228.8700	228.8700	228.8700	+31.414%	3	78	+26.251%
2026-04-01	174.1600	174.1600	174.1600	174.1600	+9.679%	1	75	+65.911%
2026-03-27	158.7900	158.7900	158.7900	158.7900	-8.992%	15	75	+81.970%
2026-03-20	174.4800	174.4800	174.4800	174.4800	-6.865%	1	75	+65.606%
2026-03-18	187.3400	187.3400	187.3400	187.3400	+0.246%	10	76	+54.238%
2026-03-16	186.8800	186.8800	186.8800	186.8800	-1.900%	1	78	+54.618%
2026-03-12	190.5000	190.5000	190.5000	190.5000	+2.145%	1	78	+51.680%
2026-03-06	186.5000	186.5000	186.5000	186.5000	-0.267%	3	79	+54.933%
2026-02-23	187.0000	187.0000	187.0000	187.0000	-1.163%	6	76	+54.519%
2026-02-17	187.0000	189.2000	182.9200	189.2000	-5.168%	8	70	+52.722%
2026-02-11	199.5100	199.5100	199.5100	199.5100	-5.954%	2	64	+44.830%
2026-02-02	212.1400	212.1400	212.1400	212.1400	+0.184%	2	66	+36.207%
2026-01-29	211.7500	211.7500	211.7500	211.7500	-2.702%	2	67	+36.458%
2026-01-27	217.6300	217.6300	217.6300	217.6300	+4.309%	1	65	+32.771%
2026-01-16	208.6400	208.6400	208.6400	208.6400	+3.543%	1	65	+38.492%
2026-01-14	201.5000	201.5000	201.5000	201.5000	-1.956%	1	65	+43.400%
2026-01-05	205.5200	205.5200	205.5200	205.5200	+3.049%	1	65	+40.595%
2026-01-02	199.1800	199.4400	199.1800	199.4400	-5.001%	2	64	+44.881%
2025-12-24	209.9400	209.9400	209.9400	209.9400	+1.113%	1	67	+37.635%
2025-12-22	207.7600	207.7600	207.6300	207.6300	+7.463%	2	67	+39.166%
2025-11-24	193.2100	193.2100	193.2100	193.2100	-5.806%	1	69	+49.552%
2025-11-20	205.1200	205.1200	205.1200	205.1200	+0.796%	1	70	+40.869%
2025-11-14	193.2700	203.5000	193.2700	203.5000	-0.416%	20	71	+41.990%
2025-11-13	204.3500	204.3500	204.3500	204.3500	-2.370%	1	71	+41.400%
2025-11-06	209.3100	209.3100	209.3100	209.3100	-5.623%	2	70	+38.049%
2025-10-28	221.7800	221.7800	221.7800	221.7800	+1.781%	1	70	+30.287%
2025-10-27	217.9000	217.9000	217.9000	217.9000	+3.915%	2	71	+32.607%
2025-10-24	209.6900	209.6900	209.6900	209.6900	+2.283%	1	71	+37.799%
2025-10-09	204.9900	205.0100	204.9900	205.0100	+2.788%	2	72	+40.944%
2025-10-07	199.4500	199.4500	199.4500	199.4500	+1.501%	1	71	+44.873%
2025-10-01	196.5000	196.5000	196.5000	196.5000	+1.430%	1	71	+47.048%
2025-09-29	193.7300	193.7300	193.7300	193.7300	-1.585%	1	72	+49.151%
2025-09-23	196.8500	196.8500	196.8500	196.8500	+12.808%	1	73	+46.787%
2025-09-09	174.5000	174.5000	174.5000	174.5000	+2.545%	1	74	+65.587%
2025-09-04	170.1700	170.1700	170.1700	170.1700	+2.512%	1	75	+69.801%
2025-09-03	166.0000	166.0000	166.0000	166.0000	-0.724%	1	76	+74.066%
2025-08-29	168.0000	168.0000	167.2100	167.2100	+4.979%	3	74	+72.807%
2025-08-20	159.2800	159.2800	159.2800	159.2800	-8.397%	1	74	+81.410%
2025-08-19	173.8800	173.8800	173.8800	173.8800	-2.342%	1	75	+66.178%
2025-08-12	178.0500	178.0500	178.0500	178.0500	+2.234%	1	76	+62.286%
2025-08-11	174.1600	174.1600	174.1600	174.1600	+3.747%	1	77	+65.911%
2025-07-29	167.8700	167.8700	167.8700	167.8700	+3.912%	1	76	+72.127%
2025-07-15	161.5500	161.5500	161.5500	161.5500	+1.038%	1	76	+78.861%
2025-07-03	159.8900	159.8900	159.8900	159.8900	+3.926%	1	78	+80.718%
2025-07-02	153.8500	153.8500	153.8500	153.8500	+5.125%	1	78	+87.813%
2025-06-25	146.3500	146.3500	146.3500	146.3500	+4.506%	1	79	+97.438%
2025-06-06	140.2800	140.2800	140.0400	140.0400	+2.249%	4	80	+106.334%
2025-06-05	136.9600	136.9600	136.9600	136.9600	+4.725%	5	82	+110.974%
2025-06-02	130.7800	130.7800	130.7800	130.7800	+3.942%	1	87	+120.944%
2025-05-30	125.8200	125.8200	125.8200	125.8200	-4.566%	2	88	+129.653%
2025-05-29	132.7300	132.7300	129.2900	131.8400	-0.393%	4	88	+119.167%
2025-05-28	132.3600	132.3600	132.3600	132.3600	+1.425%	1	88	+118.306%
2025-05-22	130.5000	130.5000	130.5000	130.5000	-1.136%	5	88	+121.418%
2025-05-20	132.0000	132.0000	132.0000	132.0000	+3.125%	1	87	+118.902%
2025-05-13	128.0000	128.0000	128.0000	128.0000	+7.563%	1	88	+125.742%
2025-05-12	120.0000	120.0000	119.0000	119.0000	+10.863%	6	89	+142.815%
2025-05-09	108.5300	108.5300	107.3400	107.3400	+4.173%	8	95	+169.191%
2025-05-01	102.0000	103.9900	102.0000	103.0400	+11.878%	6	95	+180.425%
2025-04-29	92.1000	92.1000	92.1000	92.1000	-0.722%	1	95	+213.735%
2025-04-28	90.2500	92.7700	90.2500	92.7700	+4.154%	3	95	+211.469%
2025-04-24	89.3100	89.3100	89.0700	89.0700	+3.305%	15	94	+224.408%
2025-04-23	86.0600	86.2200	86.0600	86.2200	+16.466%	3	94	+235.131%
2025-04-22	74.0300	74.0300	74.0300	74.0300	+11.525%	3	95	+290.315%
2025-04-21	68.6600	68.6600	66.3800	66.3800	-13.240%	11	98	+335.297%
2025-04-17	76.5100	76.5100	76.5100	76.5100	+4.808%	1	93	+277.663%
2025-04-16	76.5000	76.5000	73.0000	73.0000	-13.864%	2	93	+295.822%
2025-04-11	84.7500	84.7500	84.7500	84.7500	+43.474%	2	91	+240.944%
2025-04-08	72.0000	72.0000	59.0700	59.0700	-6.976%	4	91	+389.165%
2025-04-07	58.1300	66.7700	58.1300	63.5000	-0.781%	108	93	+355.039%
2025-04-04	64.0000	69.5900	63.5800	64.0000	-18.471%	28	69	+351.484%
2025-04-03	83.0000	83.0000	78.5000	78.5000	-17.019%	2	55	+268.089%
2025-04-02	94.6000	94.6000	94.6000	94.6000	+8.736%	1	53	+205.444%
2025-03-31	87.0000	87.0000	87.0000	87.0000	-15.205%	1	54	+232.126%
2025-03-27	102.0300	102.6000	102.0300	102.6000	-8.393%	7	53	+181.628%
2025-03-25	112.0000	112.0000	112.0000	112.0000	+11.933%	1	60	+157.991%
2025-03-19	100.0600	100.0600	100.0600	100.0600	+3.368%	1	59	+188.777%
2025-03-18	96.8000	96.8000	96.8000	96.8000	-7.607%	1	59	+198.502%
2025-03-17	101.4400	104.7700	101.4400	104.7700	+6.680%	3	58	+175.795%
2025-03-14	98.2100	98.2100	98.2100	98.2100	+3.970%	2	55	+194.216%
2025-03-13	94.4600	94.4600	94.4600	94.4600	-5.540%	1	55	+205.897%
2025-03-12	101.5000	101.5000	100.0000	100.0000	+1.523%	2	55	+188.950%
2025-03-10	98.2500	98.5000	97.8000	98.5000	-12.195%	6	55	+193.350%
2025-03-07	104.5000	112.1800	104.0000	112.1800	+2.168%	12	49	+157.577%
2025-03-06	109.8000	109.8000	109.8000	109.8000	-2.400%	1	45	+163.160%
2025-03-04	112.0000	112.5000	111.5000	112.5000	-2.934%	4	44	+156.844%
2025-03-03	126.0000	126.0000	115.9000	115.9000	-3.417%	12	40	+149.310%
2025-02-27	120.0000	120.0000	120.0000	120.0000	-9.564%	1	40	+140.792%
2025-02-25	129.6100	132.6900	129.1700	132.6900	-6.707%	3	38	+117.763%
2025-02-21	142.4500	142.4500	142.1300	142.2300	-7.342%	14	38	+103.157%
2025-02-19	153.5000	153.5000	153.5000	153.5000	+6.302%	10	31	+88.241%
2025-02-06	143.9200	144.4000	143.9200	144.4000	+4.110%	2	41	+100.104%
2025-01-28	138.7000	138.7000	138.7000	138.7000	-1.232%	10	41	+108.327%
2025-01-21	139.0800	140.4300	139.0800	140.4300	+0.271%	4	38	+105.761%
2025-01-17	140.0500	140.0500	140.0500	140.0500	+11.151%	6	38	+106.319%
2025-01-13	126.0000	126.0000	126.0000	126.0000	-3.166%	1	38	+129.325%
2025-01-10	127.7000	130.1200	127.7000	130.1200	-3.622%	4	37	+122.064%
2025-01-03	135.0100	135.0100	135.0100	135.0100	-1.164%	2	36	+114.021%
2024-12-30	136.6000	136.6000	136.6000	136.6000	-3.121%	1	37	+111.530%
2024-12-27	141.0000	141.0000	141.0000	141.0000	-5.874%	2	37	+104.929%
2024-12-13	147.3500	149.8000	147.3500	149.8000	+2.308%	40	37	+92.891%
2024-12-12	145.8700	146.4200	145.8700	146.4200	-0.618%	20	55	+97.343%
2024-12-11	147.3300	147.3300	147.3300	147.3300	+3.028%	1	37	+96.124%
2024-12-06	143.0000	143.0000	143.0000	143.0000	+5.535%	2	37	+102.063%
2024-12-03	135.5000	135.5000	135.5000	135.5000	+1.119%	1	37	+113.247%
2024-12-02	134.0000	134.0000	134.0000	134.0000	+5.082%	1	37	+115.634%
2024-11-25	128.1200	128.1200	127.3500	127.5200	-1.567%	10	38	+126.592%
2024-11-22	129.5500	129.5500	129.5500	129.5500	+3.723%	2	46	+123.041%
2024-11-20	124.9000	124.9000	124.9000	124.9000	-0.319%	1	45	+131.345%
2024-11-19	125.3000	125.3000	125.3000	125.3000	-0.964%	1	44	+130.607%
2024-11-18	126.5200	126.5200	126.5200	126.5200	+3.790%	4	43	+128.383%
2024-11-15	123.3300	123.3300	121.9000	121.9000	-8.346%	4	39	+137.039%
2024-11-11	134.3200	134.3200	133.0000	133.0000	+1.916%	2	37	+117.256%
2024-11-06	131.0000	131.0000	130.5000	130.5000	+14.786%	10	38	+121.418%
2024-11-04	112.9700	115.9500	112.9700	113.6900	-6.041%	3	28	+154.156%
2024-10-29	121.0000	121.0000	121.0000	121.0000	+4.256%	7	25	+138.802%
2024-10-23	116.0600	116.0600	116.0600	116.0600	-4.075%	2	18	+148.966%
2024-10-18	120.9900	120.9900	120.9900	120.9900	+5.539%	16	16	+138.821%
2024-10-15	114.6400	114.6400	114.6400	114.6400	-0.296%	1	8	+152.050%
2024-10-08	111.8200	114.9800	111.8200	114.9800	+8.257%	2	7	+151.305%
2024-10-01	105.8400	106.2100	105.8400	106.2100	-4.744%	2	5	+172.055%
2024-09-26	111.5000	111.5000	111.5000	111.5000	+4.245%	1	3	+159.148%
2024-09-20	106.9600	106.9600	106.9600	106.9600	+6.301%	2	2	+170.148%
2024-09-17	100.6200	100.6200	100.6200	100.6200	0.000%	1	1	+187.170%