Dark

QQQ20270115C445
QQQ Jan 15 2027 445.00 Call (QQQ270115C00445000)
option OPRA

EOD

Aug 6, 2026

279.00-6.061%(-18.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	279.0000	279.0000	279.0000	279.0000	-6.061%	1	79	0.000%
2026-07-01	297.0000	297.0000	297.0000	297.0000	-2.543%	1	79	-6.061%
2026-06-30	304.7500	304.7500	304.7500	304.7500	+4.804%	1	78	-8.450%
2026-06-12	290.7800	290.7800	290.7800	290.7800	+4.884%	1	77	-4.051%
2026-06-05	277.2400	277.2400	277.2400	277.2400	-8.791%	1	77	+0.635%
2026-06-04	303.9600	303.9600	303.9600	303.9600	-2.699%	1	79	-8.212%
2026-06-01	312.3900	312.3900	312.3900	312.3900	+12.573%	4	79	-10.689%
2026-05-18	277.5000	277.5000	277.5000	277.5000	+19.612%	1	75	+0.541%
2026-04-24	232.0000	232.0000	232.0000	232.0000	+4.434%	1	76	+20.259%
2026-04-17	222.1500	222.1500	222.1500	222.1500	+13.174%	3	77	+25.591%
2026-04-14	196.2100	196.2900	196.2100	196.2900	+30.677%	2	77	+42.137%
2026-03-27	150.0000	150.2100	150.0000	150.2100	-9.599%	3	78	+85.740%
2026-03-20	166.1600	166.1600	166.1600	166.1600	-8.396%	1	80	+67.910%
2026-03-06	181.3900	181.3900	181.3900	181.3900	-1.845%	3	81	+53.812%
2026-02-26	184.8000	184.8000	184.8000	184.8000	-3.880%	2	81	+50.974%
2026-02-11	192.2600	192.2600	192.2600	192.2600	+0.010%	1	81	+45.116%
2026-02-09	192.2400	192.2400	192.2400	192.2400	+6.422%	1	80	+45.131%
2026-02-04	180.6400	180.6400	180.6400	180.6400	-11.050%	1	80	+54.451%
2026-01-29	203.0800	203.0800	203.0800	203.0800	-3.808%	1	80	+37.384%
2026-01-28	212.2900	212.2900	211.1200	211.1200	+1.014%	3	79	+32.152%
2026-01-27	207.5000	209.0000	207.5000	209.0000	+10.145%	11	82	+33.493%
2026-01-21	189.7500	189.7500	189.7500	189.7500	-5.399%	1	93	+47.036%
2026-01-16	200.5800	200.5800	200.5800	200.5800	-1.168%	1	93	+39.097%
2026-01-09	202.9500	202.9500	202.9500	202.9500	-0.539%	1	93	+37.472%
2026-01-07	204.0500	204.0500	204.0500	204.0500	+1.796%	1	94	+36.731%
2026-01-06	199.0800	200.4500	199.0800	200.4500	+0.673%	2	95	+39.187%
2025-12-30	199.1100	199.1100	199.1100	199.1100	+5.088%	1	95	+40.124%
2025-12-16	189.4700	189.4700	189.4700	189.4700	-7.971%	1	96	+47.253%
2025-12-09	205.8800	205.8800	205.8800	205.8800	+1.795%	1	96	+35.516%
2025-12-02	202.2500	202.2500	202.2500	202.2500	+4.253%	1	97	+37.948%
2025-11-14	185.0400	194.0000	185.0400	194.0000	-10.661%	20	98	+43.814%
2025-11-03	217.1500	217.1500	217.1500	217.1500	+3.110%	1	97	+28.483%
2025-10-27	208.2700	210.6000	208.2700	210.6000	+4.693%	12	105	+32.479%
2025-10-24	201.1600	201.1600	201.1600	201.1600	+3.771%	1	105	+38.696%
2025-10-23	192.9700	193.8500	192.9700	193.8500	-0.498%	6	106	+43.926%
2025-10-20	194.8200	194.8200	194.8200	194.8200	+3.843%	3	110	+43.209%
2025-10-17	189.2200	189.2200	187.6100	187.6100	-2.692%	5	110	+48.713%
2025-10-16	192.8000	192.8000	192.8000	192.8000	+2.553%	3	115	+44.710%
2025-10-13	188.0000	188.0000	188.0000	188.0000	+5.671%	1	118	+48.404%
2025-10-10	197.5200	197.5200	177.9100	177.9100	-9.690%	4	117	+56.821%
2025-10-09	197.0000	197.0000	197.0000	197.0000	+3.125%	1	113	+41.624%
2025-10-07	191.0200	191.0300	191.0200	191.0300	+0.898%	2	116	+46.050%
2025-10-03	189.0200	189.3300	189.0200	189.3300	+0.949%	2	116	+47.362%
2025-10-01	187.5500	187.5500	187.5500	187.5500	+2.341%	1	117	+48.760%
2025-09-19	183.2600	183.2600	183.2600	183.2600	+0.087%	2	117	+52.243%
2025-09-18	181.3600	183.1000	181.3600	183.1000	+4.022%	14	115	+52.376%
2025-09-17	175.1300	176.0200	175.1300	176.0200	-1.073%	3	122	+58.505%
2025-09-16	178.4500	178.5900	177.1500	177.9300	+15.539%	12	124	+56.803%
2025-09-02	154.0000	154.0000	154.0000	154.0000	-4.973%	1	119	+81.169%
2025-08-22	162.0600	162.0600	162.0600	162.0600	-5.272%	3	120	+72.158%
2025-08-14	171.0800	171.0800	171.0800	171.0800	+15.089%	1	122	+63.082%
2025-08-01	146.7000	148.6500	146.7000	148.6500	-8.860%	7	123	+87.689%
2025-07-29	163.1000	163.1000	163.1000	163.1000	+11.460%	1	128	+71.061%
2025-07-02	146.5800	146.5800	146.3300	146.3300	+11.847%	5	129	+90.665%
2025-06-23	130.8300	130.8300	130.8300	130.8300	+2.531%	1	125	+113.254%
2025-06-20	132.5000	132.7500	127.6000	127.6000	-2.566%	6	125	+118.652%
2025-06-18	130.9600	130.9600	130.9600	130.9600	+1.843%	2	127	+113.042%
2025-06-13	128.7800	128.7800	128.5900	128.5900	-1.335%	4	127	+116.969%
2025-06-03	126.8700	130.3300	126.8700	130.3300	+5.198%	22	127	+114.072%
2025-06-02	124.0500	124.0500	123.8900	123.8900	+0.601%	6	110	+125.200%
2025-05-29	125.0900	125.2600	123.1500	123.1500	-0.701%	12	105	+126.553%
2025-05-27	124.0200	124.0200	124.0200	124.0200	-0.760%	1	107	+124.964%
2025-05-15	123.8000	124.9700	123.8000	124.9700	+23.708%	6	108	+123.254%
2025-05-05	101.0200	101.0200	101.0200	101.0200	+4.923%	1	104	+176.183%
2025-05-01	97.3600	97.6300	95.5500	96.2800	+5.907%	6	105	+189.780%
2025-04-30	85.5000	90.9100	85.5000	90.9100	+0.877%	3	107	+206.897%
2025-04-29	87.8300	90.1200	87.8300	90.1200	+1.831%	3	106	+209.587%
2025-04-28	85.0000	88.5000	85.0000	88.5000	+14.890%	2	107	+215.254%
2025-04-23	79.8200	82.0000	77.0300	77.0300	+7.976%	11	105	+262.197%
2025-04-22	67.0800	71.3400	67.0800	71.3400	+6.989%	13	104	+291.085%
2025-04-21	71.0000	71.0000	66.6800	66.6800	-7.260%	9	103	+318.416%
2025-04-17	72.2500	72.6000	70.0000	71.9000	+5.286%	19	78	+288.039%
2025-04-16	74.0000	75.0000	68.2900	68.2900	-12.449%	5	78	+308.552%
2025-04-11	69.9100	78.0000	69.9100	78.0000	+3.175%	24	78	+257.692%
2025-04-10	75.6000	75.6000	75.6000	75.6000	-14.091%	1	78	+269.048%
2025-04-09	73.3500	88.0000	73.3500	88.0000	+47.899%	22	78	+217.045%
2025-04-07	46.5300	62.0000	46.5300	59.5000	+6.726%	5	56	+368.908%
2025-04-04	59.7300	59.7300	55.7500	55.7500	-27.484%	8	54	+400.448%
2025-04-03	76.8800	76.8800	76.8800	76.8800	-11.500%	1	57	+262.903%
2025-03-28	86.8700	86.8700	86.8700	86.8700	-10.453%	2	56	+221.170%
2025-03-27	96.8000	97.0100	96.8000	97.0100	+3.665%	3	55	+187.599%
2025-03-12	93.5800	93.5800	93.5800	93.5800	+6.341%	1	55	+198.141%
2025-03-11	92.0000	92.0000	88.0000	88.0000	-5.478%	2	54	+217.045%
2025-03-10	93.1000	93.1000	93.1000	93.1000	-5.010%	3	54	+199.678%
2025-03-07	98.0100	98.0100	98.0100	98.0100	-6.790%	2	54	+184.665%
2025-03-04	105.1500	105.1500	105.1500	105.1500	-4.842%	1	53	+165.335%
2025-02-28	108.0000	110.5000	108.0000	110.5000	-7.593%	4	52	+152.489%
2025-02-27	119.5800	119.5800	119.5800	119.5800	-17.246%	1	52	+133.317%
2025-02-19	144.5000	144.5000	144.5000	144.5000	-0.145%	1	51	+93.080%
2025-02-18	144.0000	144.7100	144.0000	144.7100	+6.663%	23	52	+92.799%
2025-02-12	135.6700	135.6700	135.6700	135.6700	+5.992%	2	68	+105.646%
2025-02-03	128.0000	128.0000	128.0000	128.0000	-2.883%	1	68	+117.969%
2025-01-29	129.8500	131.9100	129.8500	131.8000	+4.206%	14	67	+111.684%
2025-01-27	127.5000	127.5000	126.4800	126.4800	-5.893%	3	55	+120.588%
2025-01-17	134.4000	134.4000	134.4000	134.4000	+4.186%	2	51	+107.589%
2025-01-16	129.0000	129.0000	129.0000	129.0000	+0.194%	1	51	+116.279%
2024-12-31	128.7500	128.7500	128.7500	128.7500	-3.392%	1	49	+116.699%
2024-12-27	133.2700	133.2700	133.2700	133.2700	-10.413%	2	49	+109.349%
2024-12-18	148.7600	148.7600	148.7600	148.7600	+6.159%	1	48	+87.550%
2024-12-13	140.1300	140.1300	140.1300	140.1300	+4.139%	2	49	+99.101%
2024-12-09	134.5600	134.5600	134.5600	134.5600	-0.613%	3	49	+107.342%
2024-12-05	135.3900	135.3900	135.3900	135.3900	+5.510%	3	46	+106.071%
2024-12-02	128.3200	128.3200	128.3200	128.3200	+3.852%	1	49	+117.425%
2024-11-25	123.5600	123.5600	123.5600	123.5600	+3.640%	3	48	+125.801%
2024-11-21	120.0000	120.0000	119.2200	119.2200	-5.568%	21	25	+134.021%
2024-11-14	126.2500	126.2500	126.2500	126.2500	-1.797%	1	25	+120.990%
2024-11-11	128.5600	128.5600	128.5600	128.5600	-1.690%	1	24	+117.019%
2024-11-08	127.4200	130.7700	127.4200	130.7700	+3.786%	6	23	+113.352%
2024-11-07	126.0000	126.0000	126.0000	126.0000	+17.111%	8	20	+121.429%
2024-11-04	108.7000	108.7000	106.8200	107.5900	+0.853%	4	12	+159.318%
2024-10-31	106.6800	106.6800	106.6800	106.6800	-5.593%	1	8	+161.530%
2024-10-22	113.0000	113.0000	113.0000	113.0000	+1.546%	1	7	+146.903%
2024-10-18	111.6000	111.6000	111.2800	111.2800	+1.431%	4	6	+150.719%
2024-10-16	109.7100	109.7100	109.7100	109.7100	+10.953%	1	4	+154.307%
2024-10-01	98.8800	98.8800	98.8800	98.8800	+5.035%	1	3	+182.160%
2024-09-18	94.1400	94.1400	94.1400	94.1400	-0.021%	1	2	+196.367%
2024-09-17	94.1600	94.1600	94.1600	94.1600	+1.949%	1	1	+196.304%
2024-09-16	92.5800	92.5800	92.3600	92.3600	0.000%	2	1	+202.079%