Dark

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

EOD

Sep 21, 2026

301.80+6.643%(+18.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	301.3800	301.8000	301.3800	301.8000	+6.643%	2	83	0.000%
2026-09-17	283.0000	283.0000	283.0000	283.0000	-0.429%	5	83	+6.643%
2026-08-31	284.2200	284.2200	284.2200	284.2200	+5.658%	1	83	+6.185%
2026-07-20	275.0200	275.0200	269.0000	269.0000	-5.481%	3	82	+12.193%
2026-07-13	284.6000	284.6000	284.6000	284.6000	-3.887%	1	81	+6.044%
2026-07-06	296.1100	296.1100	296.1100	296.1100	+2.638%	1	81	+1.922%
2026-06-25	288.5000	288.5000	288.5000	288.5000	-6.872%	2	81	+4.610%
2026-06-04	309.7900	309.7900	309.7900	309.7900	+1.905%	2	81	-2.579%
2026-05-26	304.0000	304.0000	304.0000	304.0000	+9.404%	1	79	-0.724%
2026-05-18	277.7800	277.8700	277.7800	277.8700	-2.873%	2	80	+8.612%
2026-05-15	286.0900	286.0900	286.0900	286.0900	-0.646%	1	80	+5.491%
2026-05-13	287.9500	287.9500	287.9500	287.9500	+2.953%	1	82	+4.810%
2026-05-08	279.6800	279.6900	279.6800	279.6900	+16.854%	24	95	+7.905%
2026-04-24	239.3500	239.3500	239.3500	239.3500	+4.065%	1	87	+26.091%
2026-04-22	230.0000	230.0000	230.0000	230.0000	+2.309%	2	87	+31.217%
2026-04-20	224.8100	224.8100	224.8100	224.8100	-0.266%	1	89	+34.247%
2026-04-17	225.4100	225.4100	225.4100	225.4100	+3.876%	1	89	+33.889%
2026-04-16	217.0000	217.0000	217.0000	217.0000	+8.473%	1	90	+39.078%
2026-04-14	200.0500	200.0500	200.0500	200.0500	+17.331%	1	91	+50.862%
2026-04-06	170.5000	170.5000	170.5000	170.5000	+3.021%	1	92	+77.009%
2026-04-02	165.5000	165.5000	165.5000	165.5000	-2.590%	1	93	+82.356%
2026-04-01	169.9000	169.9000	169.9000	169.9000	-1.979%	1	93	+77.634%
2026-03-23	172.0600	173.3300	172.0600	173.3300	-8.373%	2	93	+74.119%
2026-03-10	189.1700	189.1700	189.1700	189.1700	-1.602%	1	93	+59.539%
2026-03-04	192.2500	192.2500	192.2500	192.2500	+6.028%	2	93	+56.983%
2026-03-03	181.3200	181.3200	181.3200	181.3200	-8.160%	1	91	+66.446%
2026-02-25	196.0000	197.4300	196.0000	197.4300	+6.759%	3	90	+52.864%
2026-02-20	184.9300	184.9300	184.9300	184.9300	+0.818%	1	90	+63.197%
2026-02-12	183.4300	183.4300	183.4300	183.4300	-4.154%	1	91	+64.531%
2026-02-11	191.3800	191.3800	191.3800	191.3800	-1.846%	3	91	+57.697%
2026-02-09	194.9800	194.9800	194.9800	194.9800	+3.559%	1	91	+54.785%
2026-02-06	188.2800	188.2800	188.2800	188.2800	+4.886%	3	92	+60.293%
2026-02-05	188.4000	188.4000	179.5100	179.5100	-3.427%	3	92	+68.124%
2026-02-04	185.8800	185.8800	185.8800	185.8800	-6.206%	1	90	+62.363%
2026-02-03	197.4400	198.1800	194.8800	198.1800	-4.289%	21	89	+52.286%
2026-01-07	207.0600	207.0600	207.0600	207.0600	+5.659%	1	106	+45.755%
2026-01-02	196.6100	196.6100	195.9700	195.9700	-2.478%	2	106	+54.003%
2025-12-31	200.9500	200.9500	200.9500	200.9500	-1.654%	1	109	+50.187%
2025-12-30	204.2700	204.3300	204.2700	204.3300	+0.794%	2	109	+47.702%
2025-12-23	202.7200	202.7200	202.7200	202.7200	+2.136%	1	111	+48.875%
2025-12-12	198.4800	198.4800	198.4800	198.4800	-4.485%	1	111	+52.056%
2025-12-03	208.2400	208.2400	207.7300	207.8000	+0.445%	4	110	+45.236%
2025-12-02	206.8800	206.8800	206.8800	206.8800	+4.169%	1	112	+45.882%
2025-11-14	189.6200	198.6000	189.6200	198.6000	-5.406%	20	112	+51.964%
2025-11-04	209.9500	209.9500	209.9500	209.9500	-5.030%	1	112	+43.749%
2025-10-28	217.5000	221.0700	217.5000	221.0700	+7.577%	22	111	+36.518%
2025-10-24	205.5000	205.5000	205.5000	205.5000	+1.995%	2	112	+46.861%
2025-10-20	201.4800	201.4800	201.4800	201.4800	+4.839%	1	114	+49.792%
2025-10-13	192.1800	192.1800	192.1800	192.1800	+5.651%	3	115	+57.040%
2025-10-10	201.8200	201.8200	181.9000	181.9000	-9.507%	17	115	+65.915%
2025-10-09	201.0100	201.0100	201.0100	201.0100	+1.290%	1	112	+50.142%
2025-10-07	199.4700	199.4700	198.4500	198.4500	+2.267%	8	111	+52.079%
2025-10-01	194.0700	194.0700	194.0500	194.0500	+2.585%	2	111	+55.527%
2025-09-29	189.1600	189.1600	189.1600	189.1600	+4.220%	1	113	+59.547%
2025-09-25	181.5000	181.5000	181.5000	181.5000	-5.469%	1	114	+66.281%
2025-09-22	192.0000	192.0000	192.0000	192.0000	+7.563%	3	114	+57.188%
2025-09-17	179.3800	180.1900	178.5000	178.5000	-2.613%	3	117	+69.076%
2025-09-16	182.0100	183.2900	182.0100	183.2900	+0.736%	13	119	+64.657%
2025-09-15	181.9500	181.9500	181.9500	181.9500	+14.283%	1	116	+65.870%
2025-09-02	159.2100	159.2100	159.2100	159.2100	-2.505%	1	116	+89.561%
2025-08-29	163.6100	163.6100	163.3000	163.3000	-3.941%	2	118	+84.813%
2025-08-28	170.0000	170.0000	170.0000	170.0000	+1.857%	1	118	+77.529%
2025-08-22	166.9000	166.9000	166.9000	166.9000	+3.600%	1	119	+80.827%
2025-08-20	161.1000	161.1000	161.1000	161.1000	-4.776%	1	119	+87.337%
2025-08-19	169.1800	169.1800	169.1800	169.1800	-0.482%	1	119	+78.390%
2025-08-15	170.0000	170.0000	170.0000	170.0000	-2.017%	1	120	+77.529%
2025-08-13	174.0000	174.0000	173.5000	173.5000	+3.145%	42	121	+73.948%
2025-08-11	168.2100	168.2100	168.2100	168.2100	+4.310%	3	163	+79.419%
2025-08-06	161.2600	161.2600	161.2600	161.2600	+1.078%	3	166	+87.151%
2025-08-04	159.5400	159.5400	159.5400	159.5400	+6.141%	2	166	+89.169%
2025-08-01	153.0000	155.0000	150.3100	150.3100	-2.129%	8	168	+100.785%
2025-07-16	156.0000	156.0000	153.5800	153.5800	-2.178%	5	169	+96.510%
2025-07-15	159.0000	159.0000	157.0000	157.0000	+2.614%	8	172	+92.229%
2025-07-08	153.0000	153.0000	153.0000	153.0000	+0.950%	4	173	+97.255%
2025-07-07	151.5600	151.5600	151.5600	151.5600	+0.251%	2	169	+99.129%
2025-07-02	150.6600	151.1800	150.6600	151.1800	+0.452%	2	171	+99.630%
2025-07-01	150.5000	150.5000	150.5000	150.5000	-0.967%	1	171	+100.532%
2025-06-30	150.5000	151.9700	150.5000	151.9700	+1.313%	2	170	+98.592%
2025-06-27	149.8000	150.0000	149.8000	150.0000	+6.952%	4	170	+101.200%
2025-06-24	141.0000	141.0000	140.2500	140.2500	+5.937%	12	173	+115.187%
2025-06-17	132.3900	132.3900	132.3900	132.3900	-0.083%	1	161	+127.963%
2025-06-13	132.5000	132.5000	132.5000	132.5000	-3.285%	18	161	+127.774%
2025-06-06	135.6000	137.0000	135.5500	137.0000	+3.859%	20	154	+120.292%
2025-06-05	132.0000	132.0000	131.9100	131.9100	-2.433%	4	144	+128.792%
2025-06-04	135.2000	135.2000	135.2000	135.2000	+3.135%	1	147	+123.225%
2025-06-03	131.0900	131.0900	131.0900	131.0900	+0.452%	1	147	+130.224%
2025-06-02	125.7400	130.5000	125.7400	130.5000	+2.959%	3	146	+131.264%
2025-05-30	126.4700	126.7500	122.4400	126.7500	-3.193%	18	149	+138.107%
2025-05-29	128.4000	130.9300	128.4000	130.9300	+2.026%	3	151	+130.505%
2025-05-27	128.3300	128.3300	128.3300	128.3300	+2.886%	1	150	+135.175%
2025-05-21	124.7300	124.7300	124.7300	124.7300	-2.555%	1	149	+141.963%
2025-05-20	128.0000	128.0000	128.0000	128.0000	-0.844%	1	150	+135.781%
2025-05-16	127.7500	129.0900	127.5600	129.0900	+0.852%	8	150	+133.790%
2025-05-15	127.7000	128.0000	127.7000	128.0000	+2.400%	2	148	+135.781%
2025-05-14	125.0000	125.0000	125.0000	125.0000	-0.446%	1	149	+141.440%
2025-05-13	124.1000	125.5600	124.1000	125.5600	+8.927%	2	150	+140.363%
2025-05-12	115.2700	115.2700	115.2700	115.2700	+8.694%	1	149	+161.820%
2025-05-08	106.0500	106.0500	106.0500	106.0500	+6.348%	1	150	+184.583%
2025-05-06	99.0200	99.8100	99.0200	99.7200	-4.747%	3	150	+202.647%
2025-05-02	103.9000	105.3500	103.9000	104.6900	+4.774%	6	149	+188.280%
2025-05-01	100.8300	100.8300	99.9200	99.9200	+17.415%	31	148	+202.042%
2025-04-30	85.0000	85.1000	85.0000	85.1000	-6.740%	3	139	+254.642%
2025-04-29	90.4900	91.2500	90.4900	91.2500	+1.842%	3	138	+230.740%
2025-04-25	87.3000	90.5400	87.3000	89.6000	+5.412%	8	139	+236.830%
2025-04-24	82.2000	85.0000	82.2000	85.0000	+4.474%	20	138	+255.059%
2025-04-23	82.7600	82.7600	81.3600	81.3600	+8.770%	2	128	+270.944%
2025-04-22	70.0000	74.8000	68.5700	74.8000	+14.794%	55	130	+303.476%
2025-04-21	65.0000	65.1600	65.0000	65.1600	-12.654%	21	133	+363.168%
2025-04-17	74.0000	74.6000	72.5900	74.6000	+5.070%	3	110	+304.558%
2025-04-16	74.2500	74.2500	70.9000	71.0000	-15.476%	6	110	+325.070%
2025-04-14	86.0000	86.0000	84.0000	84.0000	+2.439%	8	104	+259.286%
2025-04-11	82.0000	82.0000	82.0000	82.0000	+14.862%	6	104	+268.049%
2025-04-10	79.5000	79.7200	71.3900	71.3900	-18.727%	13	101	+322.748%
2025-04-09	58.4700	87.8400	58.4700	87.8400	+55.579%	2	100	+243.579%
2025-04-08	56.4600	56.4600	56.4600	56.4600	-3.603%	6	100	+434.538%
2025-04-07	50.1100	59.0000	50.1100	58.5700	-8.484%	7	106	+415.281%
2025-04-04	77.4300	77.4300	61.0800	64.0000	-17.313%	54	108	+371.563%
2025-04-03	79.9500	80.0500	75.0000	77.4000	-11.218%	19	88	+289.922%
2025-04-01	87.1800	87.1800	87.1800	87.1800	+5.036%	4	81	+246.180%
2025-03-31	83.0000	83.0000	83.0000	83.0000	-8.791%	1	81	+263.614%
2025-03-28	91.0000	91.0000	91.0000	91.0000	-4.712%	2	80	+231.648%
2025-03-21	95.5000	95.5000	95.5000	95.5000	-1.047%	2	80	+216.021%
2025-03-20	96.5100	96.5100	96.5100	96.5100	+2.235%	1	79	+212.714%
2025-03-18	94.6900	94.6900	94.4000	94.4000	-0.600%	2	78	+219.703%
2025-03-14	95.0000	95.5700	94.9700	94.9700	+3.668%	10	76	+217.785%
2025-03-13	92.9000	93.1800	91.6100	91.6100	-4.850%	4	78	+229.440%
2025-03-12	98.0000	98.0000	96.2800	96.2800	+4.641%	3	78	+213.461%
2025-03-10	96.7600	98.3000	92.0100	92.0100	-16.771%	7	75	+228.008%
2025-03-05	110.5500	110.5500	110.5500	110.5500	+2.229%	1	69	+172.999%
2025-03-04	108.1400	108.1400	108.1400	108.1400	-11.895%	1	68	+179.083%
2025-03-03	122.7400	122.7400	122.7400	122.7400	-0.219%	1	67	+145.886%
2025-02-27	123.0100	123.0100	123.0100	123.0100	-3.187%	1	66	+145.346%
2025-02-25	126.5000	127.0600	125.8500	127.0600	-6.243%	3	62	+137.526%
2025-02-24	135.5500	135.5500	135.5200	135.5200	-7.191%	2	62	+122.698%
2025-02-20	146.0200	146.0200	146.0200	146.0200	-2.099%	1	62	+106.684%
2025-02-18	149.1500	149.1500	149.1500	149.1500	+6.081%	4	63	+102.347%
2025-02-06	140.6000	140.6000	140.6000	140.6000	+4.303%	1	59	+114.651%
2025-02-03	129.0000	134.8000	129.0000	134.8000	-0.524%	6	58	+123.887%
2025-01-30	140.0000	140.0000	135.5100	135.5100	+0.052%	4	58	+122.714%
2025-01-28	135.4400	135.4400	135.4400	135.4400	+6.227%	1	58	+122.829%
2025-01-27	129.0000	129.0000	127.5000	127.5000	-9.888%	2	57	+136.706%
2025-01-24	141.4900	141.4900	141.4900	141.4900	-0.359%	2	55	+113.301%
2025-01-23	142.0000	142.0000	142.0000	142.0000	+12.940%	1	56	+112.535%
2025-01-14	125.9200	125.9200	125.7300	125.7300	+1.863%	2	57	+140.038%
2025-01-13	123.4300	123.4300	123.4300	123.4300	-1.311%	1	55	+144.511%
2025-01-10	124.6800	125.0700	124.6800	125.0700	-3.384%	6	55	+141.305%
2025-01-08	130.4900	130.4900	129.4500	129.4500	-0.926%	4	50	+133.140%
2025-01-03	130.6600	130.6600	130.6600	130.6600	-1.232%	6	50	+130.981%
2024-12-30	132.2900	132.2900	132.2900	132.2900	-6.726%	1	47	+128.135%
2024-12-20	141.8300	141.8300	141.8300	141.8300	+3.134%	1	46	+112.790%
2024-12-19	136.7500	137.9800	136.7500	137.5200	-10.701%	7	45	+119.459%
2024-12-17	154.0000	154.0000	154.0000	154.0000	+7.964%	4	48	+95.974%
2024-12-12	142.6400	142.6400	142.6400	142.6400	-1.308%	1	44	+111.582%
2024-12-11	144.5300	144.5300	144.5300	144.5300	+5.090%	13	43	+108.815%
2024-12-04	138.7600	138.7600	137.5300	137.5300	+4.347%	13	56	+119.443%
2024-12-02	129.6500	131.8000	129.6500	131.8000	+7.627%	4	43	+128.983%
2024-11-27	122.4600	122.4600	122.4600	122.4600	-0.439%	1	42	+146.448%
2024-11-18	123.0000	123.0000	123.0000	123.0000	-6.107%	1	42	+145.366%
2024-11-14	131.0000	131.0000	131.0000	131.0000	-1.652%	1	42	+130.382%
2024-11-13	133.2000	133.2000	133.2000	133.2000	+1.944%	1	41	+126.577%
2024-11-08	130.6600	130.6600	130.6600	130.6600	+18.244%	2	40	+130.981%
2024-11-04	112.6300	112.6300	110.5000	110.5000	0.000%	3	40	+173.122%
2024-10-31	110.5000	110.5000	110.5000	110.5000	-6.237%	1	37	+173.122%
2024-10-25	119.0000	119.0000	117.8500	117.8500	+7.136%	4	36	+156.088%
2024-10-23	114.7300	114.7300	110.0000	110.0000	-4.022%	6	35	+174.364%
2024-10-18	114.6100	114.6100	114.6100	114.6100	+2.559%	2	36	+163.328%
2024-10-15	111.4400	111.7500	111.4400	111.7500	-3.079%	2	35	+170.067%
2024-10-11	115.5000	115.5000	115.3000	115.3000	+9.872%	64	33	+161.752%
2024-10-03	104.9400	104.9400	104.9400	104.9400	-0.057%	30	31	+187.593%
2024-09-19	104.0400	105.0000	104.0400	105.0000	+8.808%	2	2	+187.429%
2024-09-18	96.4800	96.7500	96.4800	96.5000	-0.135%	3	3	+212.746%
2024-09-17	96.5600	96.6300	96.5600	96.6300	0.000%	2	2	+212.325%