Dark

QQQ20270115C440
QQQ Jan 15 2027 440.00 Call (QQQ270115C00440000)
option OPRA

Inactive

Jul 20, 2026

269.00-5.481%(-15.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	275.0200	275.0200	269.0000	269.0000	-5.481%	3	82	0.000%
2026-07-13	284.6000	284.6000	284.6000	284.6000	-3.887%	1	81	-5.481%
2026-07-06	296.1100	296.1100	296.1100	296.1100	+2.638%	1	81	-9.155%
2026-06-25	288.5000	288.5000	288.5000	288.5000	-6.872%	2	81	-6.759%
2026-06-04	309.7900	309.7900	309.7900	309.7900	+1.905%	2	81	-13.167%
2026-05-26	304.0000	304.0000	304.0000	304.0000	+9.404%	1	79	-11.513%
2026-05-18	277.7800	277.8700	277.7800	277.8700	-2.873%	2	80	-3.192%
2026-05-15	286.0900	286.0900	286.0900	286.0900	-0.646%	1	80	-5.974%
2026-05-13	287.9500	287.9500	287.9500	287.9500	+2.953%	1	82	-6.581%
2026-05-08	279.6800	279.6900	279.6800	279.6900	+16.854%	24	95	-3.822%
2026-04-24	239.3500	239.3500	239.3500	239.3500	+4.065%	1	87	+12.388%
2026-04-22	230.0000	230.0000	230.0000	230.0000	+2.309%	2	87	+16.957%
2026-04-20	224.8100	224.8100	224.8100	224.8100	-0.266%	1	89	+19.657%
2026-04-17	225.4100	225.4100	225.4100	225.4100	+3.876%	1	89	+19.338%
2026-04-16	217.0000	217.0000	217.0000	217.0000	+8.473%	1	90	+23.963%
2026-04-14	200.0500	200.0500	200.0500	200.0500	+17.331%	1	91	+34.466%
2026-04-06	170.5000	170.5000	170.5000	170.5000	+3.021%	1	92	+57.771%
2026-04-02	165.5000	165.5000	165.5000	165.5000	-2.590%	1	93	+62.538%
2026-04-01	169.9000	169.9000	169.9000	169.9000	-1.979%	1	93	+58.328%
2026-03-23	172.0600	173.3300	172.0600	173.3300	-8.373%	2	93	+55.195%
2026-03-10	189.1700	189.1700	189.1700	189.1700	-1.602%	1	93	+42.200%
2026-03-04	192.2500	192.2500	192.2500	192.2500	+6.028%	2	93	+39.922%
2026-03-03	181.3200	181.3200	181.3200	181.3200	-8.160%	1	91	+48.356%
2026-02-25	196.0000	197.4300	196.0000	197.4300	+6.759%	3	90	+36.251%
2026-02-20	184.9300	184.9300	184.9300	184.9300	+0.818%	1	90	+45.460%
2026-02-12	183.4300	183.4300	183.4300	183.4300	-4.154%	1	91	+46.650%
2026-02-11	191.3800	191.3800	191.3800	191.3800	-1.846%	3	91	+40.558%
2026-02-09	194.9800	194.9800	194.9800	194.9800	+3.559%	1	91	+37.963%
2026-02-06	188.2800	188.2800	188.2800	188.2800	+4.886%	3	92	+42.872%
2026-02-05	188.4000	188.4000	179.5100	179.5100	-3.427%	3	92	+49.852%
2026-02-04	185.8800	185.8800	185.8800	185.8800	-6.206%	1	90	+44.717%
2026-02-03	197.4400	198.1800	194.8800	198.1800	-4.289%	21	89	+35.735%
2026-01-07	207.0600	207.0600	207.0600	207.0600	+5.659%	1	106	+29.914%
2026-01-02	196.6100	196.6100	195.9700	195.9700	-2.478%	2	106	+37.266%
2025-12-31	200.9500	200.9500	200.9500	200.9500	-1.654%	1	109	+33.864%
2025-12-30	204.2700	204.3300	204.2700	204.3300	+0.794%	2	109	+31.650%
2025-12-23	202.7200	202.7200	202.7200	202.7200	+2.136%	1	111	+32.695%
2025-12-12	198.4800	198.4800	198.4800	198.4800	-4.485%	1	111	+35.530%
2025-12-03	208.2400	208.2400	207.7300	207.8000	+0.445%	4	110	+29.451%
2025-12-02	206.8800	206.8800	206.8800	206.8800	+4.169%	1	112	+30.027%
2025-11-14	189.6200	198.6000	189.6200	198.6000	-5.406%	20	112	+35.448%
2025-11-04	209.9500	209.9500	209.9500	209.9500	-5.030%	1	112	+28.126%
2025-10-28	217.5000	221.0700	217.5000	221.0700	+7.577%	22	111	+21.681%
2025-10-24	205.5000	205.5000	205.5000	205.5000	+1.995%	2	112	+30.900%
2025-10-20	201.4800	201.4800	201.4800	201.4800	+4.839%	1	114	+33.512%
2025-10-13	192.1800	192.1800	192.1800	192.1800	+5.651%	3	115	+39.973%
2025-10-10	201.8200	201.8200	181.9000	181.9000	-9.507%	17	115	+47.883%
2025-10-09	201.0100	201.0100	201.0100	201.0100	+1.290%	1	112	+33.824%
2025-10-07	199.4700	199.4700	198.4500	198.4500	+2.267%	8	111	+35.551%
2025-10-01	194.0700	194.0700	194.0500	194.0500	+2.585%	2	111	+38.624%
2025-09-29	189.1600	189.1600	189.1600	189.1600	+4.220%	1	113	+42.208%
2025-09-25	181.5000	181.5000	181.5000	181.5000	-5.469%	1	114	+48.209%
2025-09-22	192.0000	192.0000	192.0000	192.0000	+7.563%	3	114	+40.104%
2025-09-17	179.3800	180.1900	178.5000	178.5000	-2.613%	3	117	+50.700%
2025-09-16	182.0100	183.2900	182.0100	183.2900	+0.736%	13	119	+46.762%
2025-09-15	181.9500	181.9500	181.9500	181.9500	+14.283%	1	116	+47.843%
2025-09-02	159.2100	159.2100	159.2100	159.2100	-2.505%	1	116	+68.959%
2025-08-29	163.6100	163.6100	163.3000	163.3000	-3.941%	2	118	+64.727%
2025-08-28	170.0000	170.0000	170.0000	170.0000	+1.857%	1	118	+58.235%
2025-08-22	166.9000	166.9000	166.9000	166.9000	+3.600%	1	119	+61.174%
2025-08-20	161.1000	161.1000	161.1000	161.1000	-4.776%	1	119	+66.977%
2025-08-19	169.1800	169.1800	169.1800	169.1800	-0.482%	1	119	+59.002%
2025-08-15	170.0000	170.0000	170.0000	170.0000	-2.017%	1	120	+58.235%
2025-08-13	174.0000	174.0000	173.5000	173.5000	+3.145%	42	121	+55.043%
2025-08-11	168.2100	168.2100	168.2100	168.2100	+4.310%	3	163	+59.919%
2025-08-06	161.2600	161.2600	161.2600	161.2600	+1.078%	3	166	+66.811%
2025-08-04	159.5400	159.5400	159.5400	159.5400	+6.141%	2	166	+68.610%
2025-08-01	153.0000	155.0000	150.3100	150.3100	-2.129%	8	168	+78.963%
2025-07-16	156.0000	156.0000	153.5800	153.5800	-2.178%	5	169	+75.153%
2025-07-15	159.0000	159.0000	157.0000	157.0000	+2.614%	8	172	+71.338%
2025-07-08	153.0000	153.0000	153.0000	153.0000	+0.950%	4	173	+75.817%
2025-07-07	151.5600	151.5600	151.5600	151.5600	+0.251%	2	169	+77.487%
2025-07-02	150.6600	151.1800	150.6600	151.1800	+0.452%	2	171	+77.934%
2025-07-01	150.5000	150.5000	150.5000	150.5000	-0.967%	1	171	+78.738%
2025-06-30	150.5000	151.9700	150.5000	151.9700	+1.313%	2	170	+77.009%
2025-06-27	149.8000	150.0000	149.8000	150.0000	+6.952%	4	170	+79.333%
2025-06-24	141.0000	141.0000	140.2500	140.2500	+5.937%	12	173	+91.800%
2025-06-17	132.3900	132.3900	132.3900	132.3900	-0.083%	1	161	+103.188%
2025-06-13	132.5000	132.5000	132.5000	132.5000	-3.285%	18	161	+103.019%
2025-06-06	135.6000	137.0000	135.5500	137.0000	+3.859%	20	154	+96.350%
2025-06-05	132.0000	132.0000	131.9100	131.9100	-2.433%	4	144	+103.927%
2025-06-04	135.2000	135.2000	135.2000	135.2000	+3.135%	1	147	+98.964%
2025-06-03	131.0900	131.0900	131.0900	131.0900	+0.452%	1	147	+105.203%
2025-06-02	125.7400	130.5000	125.7400	130.5000	+2.959%	3	146	+106.130%
2025-05-30	126.4700	126.7500	122.4400	126.7500	-3.193%	18	149	+112.229%
2025-05-29	128.4000	130.9300	128.4000	130.9300	+2.026%	3	151	+105.453%
2025-05-27	128.3300	128.3300	128.3300	128.3300	+2.886%	1	150	+109.616%
2025-05-21	124.7300	124.7300	124.7300	124.7300	-2.555%	1	149	+115.666%
2025-05-20	128.0000	128.0000	128.0000	128.0000	-0.844%	1	150	+110.156%
2025-05-16	127.7500	129.0900	127.5600	129.0900	+0.852%	8	150	+108.382%
2025-05-15	127.7000	128.0000	127.7000	128.0000	+2.400%	2	148	+110.156%
2025-05-14	125.0000	125.0000	125.0000	125.0000	-0.446%	1	149	+115.200%
2025-05-13	124.1000	125.5600	124.1000	125.5600	+8.927%	2	150	+114.240%
2025-05-12	115.2700	115.2700	115.2700	115.2700	+8.694%	1	149	+133.365%
2025-05-08	106.0500	106.0500	106.0500	106.0500	+6.348%	1	150	+153.654%
2025-05-06	99.0200	99.8100	99.0200	99.7200	-4.747%	3	150	+169.755%
2025-05-02	103.9000	105.3500	103.9000	104.6900	+4.774%	6	149	+156.949%
2025-05-01	100.8300	100.8300	99.9200	99.9200	+17.415%	31	148	+169.215%
2025-04-30	85.0000	85.1000	85.0000	85.1000	-6.740%	3	139	+216.099%
2025-04-29	90.4900	91.2500	90.4900	91.2500	+1.842%	3	138	+194.795%
2025-04-25	87.3000	90.5400	87.3000	89.6000	+5.412%	8	139	+200.223%
2025-04-24	82.2000	85.0000	82.2000	85.0000	+4.474%	20	138	+216.471%
2025-04-23	82.7600	82.7600	81.3600	81.3600	+8.770%	2	128	+230.629%
2025-04-22	70.0000	74.8000	68.5700	74.8000	+14.794%	55	130	+259.626%
2025-04-21	65.0000	65.1600	65.0000	65.1600	-12.654%	21	133	+312.830%
2025-04-17	74.0000	74.6000	72.5900	74.6000	+5.070%	3	110	+260.590%
2025-04-16	74.2500	74.2500	70.9000	71.0000	-15.476%	6	110	+278.873%
2025-04-14	86.0000	86.0000	84.0000	84.0000	+2.439%	8	104	+220.238%
2025-04-11	82.0000	82.0000	82.0000	82.0000	+14.862%	6	104	+228.049%
2025-04-10	79.5000	79.7200	71.3900	71.3900	-18.727%	13	101	+276.803%
2025-04-09	58.4700	87.8400	58.4700	87.8400	+55.579%	2	100	+206.239%
2025-04-08	56.4600	56.4600	56.4600	56.4600	-3.603%	6	100	+376.443%
2025-04-07	50.1100	59.0000	50.1100	58.5700	-8.484%	7	106	+359.279%
2025-04-04	77.4300	77.4300	61.0800	64.0000	-17.313%	54	108	+320.313%
2025-04-03	79.9500	80.0500	75.0000	77.4000	-11.218%	19	88	+247.545%
2025-04-01	87.1800	87.1800	87.1800	87.1800	+5.036%	4	81	+208.557%
2025-03-31	83.0000	83.0000	83.0000	83.0000	-8.791%	1	81	+224.096%
2025-03-28	91.0000	91.0000	91.0000	91.0000	-4.712%	2	80	+195.604%
2025-03-21	95.5000	95.5000	95.5000	95.5000	-1.047%	2	80	+181.675%
2025-03-20	96.5100	96.5100	96.5100	96.5100	+2.235%	1	79	+178.728%
2025-03-18	94.6900	94.6900	94.4000	94.4000	-0.600%	2	78	+184.958%
2025-03-14	95.0000	95.5700	94.9700	94.9700	+3.668%	10	76	+183.247%
2025-03-13	92.9000	93.1800	91.6100	91.6100	-4.850%	4	78	+193.636%
2025-03-12	98.0000	98.0000	96.2800	96.2800	+4.641%	3	78	+179.393%
2025-03-10	96.7600	98.3000	92.0100	92.0100	-16.771%	7	75	+192.360%
2025-03-05	110.5500	110.5500	110.5500	110.5500	+2.229%	1	69	+143.329%
2025-03-04	108.1400	108.1400	108.1400	108.1400	-11.895%	1	68	+148.752%
2025-03-03	122.7400	122.7400	122.7400	122.7400	-0.219%	1	67	+119.162%
2025-02-27	123.0100	123.0100	123.0100	123.0100	-3.187%	1	66	+118.681%
2025-02-25	126.5000	127.0600	125.8500	127.0600	-6.243%	3	62	+111.711%
2025-02-24	135.5500	135.5500	135.5200	135.5200	-7.191%	2	62	+98.495%
2025-02-20	146.0200	146.0200	146.0200	146.0200	-2.099%	1	62	+84.221%
2025-02-18	149.1500	149.1500	149.1500	149.1500	+6.081%	4	63	+80.355%
2025-02-06	140.6000	140.6000	140.6000	140.6000	+4.303%	1	59	+91.323%
2025-02-03	129.0000	134.8000	129.0000	134.8000	-0.524%	6	58	+99.555%
2025-01-30	140.0000	140.0000	135.5100	135.5100	+0.052%	4	58	+98.509%
2025-01-28	135.4400	135.4400	135.4400	135.4400	+6.227%	1	58	+98.612%
2025-01-27	129.0000	129.0000	127.5000	127.5000	-9.888%	2	57	+110.980%
2025-01-24	141.4900	141.4900	141.4900	141.4900	-0.359%	2	55	+90.119%
2025-01-23	142.0000	142.0000	142.0000	142.0000	+12.940%	1	56	+89.437%
2025-01-14	125.9200	125.9200	125.7300	125.7300	+1.863%	2	57	+113.951%
2025-01-13	123.4300	123.4300	123.4300	123.4300	-1.311%	1	55	+117.937%
2025-01-10	124.6800	125.0700	124.6800	125.0700	-3.384%	6	55	+115.080%
2025-01-08	130.4900	130.4900	129.4500	129.4500	-0.926%	4	50	+107.802%
2025-01-03	130.6600	130.6600	130.6600	130.6600	-1.232%	6	50	+105.878%
2024-12-30	132.2900	132.2900	132.2900	132.2900	-6.726%	1	47	+103.341%
2024-12-20	141.8300	141.8300	141.8300	141.8300	+3.134%	1	46	+89.664%
2024-12-19	136.7500	137.9800	136.7500	137.5200	-10.701%	7	45	+95.608%
2024-12-17	154.0000	154.0000	154.0000	154.0000	+7.964%	4	48	+74.675%
2024-12-12	142.6400	142.6400	142.6400	142.6400	-1.308%	1	44	+88.587%
2024-12-11	144.5300	144.5300	144.5300	144.5300	+5.090%	13	43	+86.121%
2024-12-04	138.7600	138.7600	137.5300	137.5300	+4.347%	13	56	+95.594%
2024-12-02	129.6500	131.8000	129.6500	131.8000	+7.627%	4	43	+104.097%
2024-11-27	122.4600	122.4600	122.4600	122.4600	-0.439%	1	42	+119.664%
2024-11-18	123.0000	123.0000	123.0000	123.0000	-6.107%	1	42	+118.699%
2024-11-14	131.0000	131.0000	131.0000	131.0000	-1.652%	1	42	+105.344%
2024-11-13	133.2000	133.2000	133.2000	133.2000	+1.944%	1	41	+101.952%
2024-11-08	130.6600	130.6600	130.6600	130.6600	+18.244%	2	40	+105.878%
2024-11-04	112.6300	112.6300	110.5000	110.5000	0.000%	3	40	+143.439%
2024-10-31	110.5000	110.5000	110.5000	110.5000	-6.237%	1	37	+143.439%
2024-10-25	119.0000	119.0000	117.8500	117.8500	+7.136%	4	36	+128.256%
2024-10-23	114.7300	114.7300	110.0000	110.0000	-4.022%	6	35	+144.545%
2024-10-18	114.6100	114.6100	114.6100	114.6100	+2.559%	2	36	+134.709%
2024-10-15	111.4400	111.7500	111.4400	111.7500	-3.079%	2	35	+140.716%
2024-10-11	115.5000	115.5000	115.3000	115.3000	+9.872%	64	33	+133.304%
2024-10-03	104.9400	104.9400	104.9400	104.9400	-0.057%	30	31	+156.337%
2024-09-19	104.0400	105.0000	104.0400	105.0000	+8.808%	2	2	+156.190%
2024-09-18	96.4800	96.7500	96.4800	96.5000	-0.135%	3	3	+178.756%
2024-09-17	96.5600	96.6300	96.5600	96.6300	0.000%	2	2	+178.381%