Dark

QQQ20270115C450
QQQ Jan 15 2027 450.00 Call (QQQ270115C00450000)
option OPRA

EOD

Jul 1, 2025

141.05-2.083%(-3.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	143.23	143.23	138.62	141.05	-2.083%	19	604	0.000%
2025-06-30	142.87	144.05	142.87	144.05	+2.163%	3	595	-2.083%
2025-06-27	142.03	142.11	137.96	141.00	+1.629%	14	595	+0.035%
2025-06-26	137.44	138.74	136.84	138.74	+1.388%	5	603	+1.665%
2025-06-25	137.16	137.16	136.84	136.84	+2.173%	8	606	+3.077%
2025-06-24	133.93	133.93	133.93	133.93	+4.470%	2	598	+5.316%
2025-06-23	125.12	128.20	125.12	128.20	+2.355%	8	600	+10.023%
2025-06-20	125.25	125.25	125.25	125.25	-2.514%	2	606	+12.615%
2025-06-18	128.92	128.92	128.48	128.48	+1.533%	3	604	+9.784%
2025-06-17	128.89	130.15	126.54	126.54	-3.530%	24	604	+11.467%
2025-06-16	131.57	131.99	130.80	131.17	+4.443%	62	593	+7.532%
2025-06-13	126.36	128.21	125.59	125.59	-5.812%	70	533	+12.310%
2025-06-11	132.43	133.34	131.77	133.34	+2.412%	20	503	+5.782%
2025-06-10	129.94	130.20	129.94	130.20	+0.704%	11	497	+8.333%
2025-06-06	129.29	129.29	129.29	129.29	+3.856%	2	487	+9.096%
2025-06-05	129.27	130.12	124.49	124.49	-1.612%	36	488	+13.302%
2025-06-04	126.60	127.54	126.53	126.53	+0.008%	56	464	+11.476%
2025-06-03	126.27	126.52	126.27	126.52	+2.862%	2	464	+11.484%
2025-06-02	120.29	123.00	119.33	123.00	+6.190%	90	465	+14.675%
2025-05-30	118.47	118.75	114.72	115.83	-4.130%	14	389	+21.773%
2025-05-29	123.10	123.31	120.82	120.82	-0.967%	13	394	+16.744%
2025-05-28	122.00	122.00	122.00	122.00	+0.826%	2	395	+15.615%
2025-05-27	118.91	121.00	118.91	121.00	+5.336%	7	395	+16.570%
2025-05-23	113.74	114.87	113.74	114.87	-2.371%	6	388	+22.791%
2025-05-22	117.66	117.66	117.66	117.66	-0.499%	1	388	+19.879%
2025-05-21	123.00	123.00	118.25	118.25	-2.176%	4	389	+19.281%
2025-05-20	121.12	121.12	120.88	120.88	-1.636%	19	393	+16.686%
2025-05-19	120.13	122.89	120.13	122.89	+0.188%	16	412	+14.777%
2025-05-16	120.70	122.66	120.62	122.66	+1.835%	8	398	+14.993%
2025-05-15	117.55	121.60	117.55	120.45	+0.459%	40	398	+17.103%
2025-05-14	119.50	119.90	119.36	119.90	+0.968%	7	386	+17.640%
2025-05-13	113.00	118.75	113.00	118.75	+7.808%	8	384	+18.779%
2025-05-12	108.45	110.50	108.45	110.15	+10.481%	16	386	+28.053%
2025-05-08	96.66	100.35	95.88	99.70	+11.049%	10	394	+41.474%
2025-05-07	91.60	91.60	89.78	89.78	-2.941%	2	392	+57.106%
2025-05-06	92.52	92.52	91.60	92.50	-5.804%	4	393	+52.486%
2025-05-02	95.85	98.70	95.85	98.20	+7.252%	32	393	+43.635%
2025-05-01	92.35	94.00	91.56	91.56	+2.017%	15	384	+54.052%
2025-04-30	81.41	89.75	81.41	89.75	+6.693%	3	388	+57.159%
2025-04-29	84.01	84.12	84.01	84.12	+3.852%	3	385	+67.677%
2025-04-28	83.76	83.80	81.00	81.00	-1.580%	7	385	+74.136%
2025-04-25	81.86	83.50	81.86	82.30	+1.292%	8	390	+71.385%
2025-04-24	76.60	81.25	76.60	81.25	+9.442%	3	388	+73.600%
2025-04-23	77.00	78.20	74.24	74.24	+8.380%	13	387	+89.992%
2025-04-22	67.49	68.50	67.25	68.50	+16.102%	9	386	+105.912%
2025-04-21	61.50	61.50	59.00	59.00	-14.518%	15	386	+139.068%
2025-04-17	69.45	69.56	68.00	69.02	+5.390%	10	382	+104.361%
2025-04-16	70.00	72.00	64.60	65.49	-15.497%	26	382	+115.376%
2025-04-15	77.50	77.50	77.50	77.50	-1.173%	1	379	+82.000%
2025-04-14	86.08	86.08	75.96	78.42	+5.930%	13	380	+79.865%
2025-04-11	69.50	77.02	69.50	74.03	+5.757%	82	375	+90.531%
2025-04-10	74.00	74.00	65.30	70.00	-6.667%	15	382	+101.500%
2025-04-09	50.00	75.00	50.00	75.00	+53.061%	27	368	+88.067%
2025-04-08	61.50	64.20	49.00	49.00	-7.547%	32	367	+187.857%
2025-04-07	36.60	65.00	36.60	53.00	-2.214%	22	365	+166.132%
2025-04-04	61.42	61.42	54.20	54.20	-22.571%	114	375	+160.240%
2025-04-03	74.28	74.28	70.00	70.00	-18.548%	28	380	+101.500%
2025-04-02	85.94	85.94	85.94	85.94	+6.086%	2	357	+64.126%
2025-04-01	80.00	84.00	80.00	81.01	-0.687%	3	357	+74.114%
2025-03-31	77.32	81.57	77.32	81.57	-0.524%	3	355	+72.919%
2025-03-28	85.00	85.00	81.70	82.00	-11.447%	28	354	+72.012%
2025-03-27	92.60	92.60	92.60	92.60	-2.526%	1	347	+52.322%
2025-03-26	100.00	100.00	94.97	95.00	-4.040%	4	346	+48.474%
2025-03-25	100.75	100.75	99.00	99.00	+1.445%	2	344	+42.475%
2025-03-24	97.50	97.59	97.50	97.59	+9.137%	2	342	+44.533%
2025-03-20	90.96	93.93	89.42	89.42	+0.472%	9	344	+57.739%
2025-03-19	90.06	90.06	89.00	89.00	+0.554%	2	339	+58.483%
2025-03-18	87.16	88.52	87.00	88.51	-7.261%	8	337	+59.361%
2025-03-17	91.46	95.76	91.00	95.44	+6.996%	4	331	+47.789%
2025-03-14	89.50	89.50	89.00	89.20	+7.470%	8	327	+58.128%
2025-03-13	89.00	89.00	83.00	83.00	-8.145%	8	320	+69.940%
2025-03-12	90.97	92.12	90.30	90.36	+3.269%	6	320	+56.098%
2025-03-11	87.50	87.50	87.50	87.50	+0.482%	1	322	+61.200%
2025-03-10	88.30	90.21	87.08	87.08	-8.433%	15	321	+61.977%
2025-03-07	95.36	95.36	93.50	95.10	-4.662%	308	319	+48.318%
2025-03-06	102.02	102.02	99.75	99.75	-5.718%	3	468	+41.404%
2025-03-05	105.80	105.80	105.80	105.80	+4.887%	1	465	+33.318%
2025-03-04	101.45	101.45	100.87	100.87	-4.660%	3	464	+39.833%
2025-03-03	105.80	105.80	105.80	105.80	-2.100%	1	464	+33.318%
2025-02-28	109.00	109.00	108.07	108.07	-2.640%	14	464	+30.517%
2025-02-27	120.00	120.00	111.00	111.00	-6.131%	5	457	+27.072%
2025-02-26	125.46	125.46	118.25	118.25	-1.458%	4	452	+19.281%
2025-02-25	119.50	120.00	119.50	120.00	-6.977%	3	446	+17.542%
2025-02-24	132.01	132.01	125.00	129.00	-1.856%	15	446	+9.341%
2025-02-21	137.00	137.00	131.44	131.44	-5.486%	8	434	+7.311%
2025-02-20	139.83	139.83	139.07	139.07	-4.636%	2	431	+1.424%
2025-02-19	143.18	145.83	142.47	145.83	+2.553%	55	431	-3.278%
2025-02-18	141.50	142.20	141.50	142.20	+0.141%	3	378	-0.809%
2025-02-14	142.00	142.00	142.00	142.00	+2.070%	2	376	-0.669%
2025-02-13	137.63	139.12	137.63	139.12	+5.795%	5	379	+1.387%
2025-02-12	129.00	131.50	128.50	131.50	-1.321%	3	379	+7.262%
2025-02-11	133.10	133.26	133.10	133.26	-0.863%	23	379	+5.846%
2025-02-10	135.48	137.32	134.42	134.42	+3.241%	3	388	+4.932%
2025-02-07	134.03	134.03	130.20	130.20	-2.135%	8	385	+8.333%
2025-02-06	135.55	135.55	133.04	133.04	+1.079%	7	383	+6.021%
2025-02-05	129.20	131.98	129.20	131.62	+1.153%	148	376	+7.165%
2025-02-04	129.58	132.00	129.58	130.12	+2.457%	11	232	+8.400%
2025-02-03	127.50	127.50	126.00	127.00	-6.782%	8	225	+11.063%
2025-01-31	136.08	136.24	136.08	136.24	+6.023%	4	221	+3.531%
2025-01-29	128.96	128.96	128.50	128.50	0.000%	3	221	+9.767%
2025-01-28	125.73	128.50	125.73	128.50	+5.735%	2	219	+9.767%
2025-01-27	127.02	127.02	121.53	121.53	-10.541%	6	219	+16.062%
2025-01-24	138.00	138.00	135.43	135.85	-0.220%	6	216	+3.828%
2025-01-23	136.15	136.15	136.15	136.15	-2.743%	1	216	+3.599%
2025-01-22	138.09	141.42	138.09	139.99	+5.256%	4	215	+0.757%
2025-01-21	131.47	133.00	131.47	133.00	+2.088%	3	209	+6.053%
2025-01-17	129.87	130.52	129.39	130.28	+3.925%	12	209	+8.267%
2025-01-16	126.48	127.03	125.09	125.36	+2.335%	17	209	+12.516%
2025-01-15	122.50	122.50	122.50	122.50	+3.054%	1	194	+15.143%
2025-01-14	118.64	118.87	118.64	118.87	+1.598%	2	194	+18.659%
2025-01-13	116.50	117.00	116.50	117.00	-1.705%	3	192	+20.556%
2025-01-10	122.00	122.00	118.00	119.03	-4.008%	12	189	+18.500%
2025-01-08	124.00	124.00	124.00	124.00	-1.368%	1	183	+13.750%
2025-01-07	131.55	131.55	124.50	125.72	-5.785%	46	183	+12.194%
2025-01-06	132.63	135.64	132.63	133.44	+6.863%	40	187	+5.703%
2025-01-03	124.87	124.87	124.87	124.87	+2.352%	4	152	+12.957%
2025-01-02	122.00	122.00	122.00	122.00	-1.613%	1	152	+15.615%
2024-12-31	124.00	124.00	124.00	124.00	-2.875%	2	149	+13.750%
2024-12-30	125.00	127.67	125.00	127.67	-3.060%	4	149	+10.480%
2024-12-27	136.47	136.47	129.71	131.70	-5.787%	16	146	+7.099%
2024-12-26	138.00	139.79	138.00	139.79	+2.388%	2	138	+0.901%
2024-12-24	136.69	136.69	136.53	136.53	+3.385%	2	137	+3.311%
2024-12-23	132.06	132.06	132.06	132.06	-0.407%	2	137	+6.808%
2024-12-20	130.08	132.60	130.08	132.60	+1.415%	9	135	+6.373%
2024-12-19	130.20	130.75	130.20	130.75	+1.522%	2	131	+7.878%
2024-12-18	137.20	137.20	128.79	128.79	-6.694%	2	129	+9.519%
2024-12-13	136.65	138.03	136.41	138.03	-0.698%	6	129	+2.188%
2024-12-11	138.40	139.00	138.40	139.00	+6.808%	11	128	+1.475%
2024-12-10	130.27	131.25	130.14	130.14	-2.604%	11	105	+8.383%
2024-12-09	133.62	133.62	133.62	133.62	+0.112%	2	108	+5.561%
2024-12-06	132.46	133.49	132.29	133.47	+1.114%	10	106	+5.679%
2024-12-05	131.71	132.00	131.71	132.00	+1.305%	42	110	+6.856%
2024-12-04	131.50	131.51	129.69	130.30	+4.240%	6	71	+8.250%
2024-12-03	125.64	125.64	125.00	125.00	-0.247%	2	68	+12.840%
2024-12-02	125.37	125.37	125.31	125.31	+4.251%	2	67	+12.561%
2024-11-26	120.20	120.20	120.20	120.20	+1.477%	1	65	+17.346%
2024-11-25	118.45	118.45	118.45	118.45	-0.042%	4	66	+19.080%
2024-11-22	118.50	118.50	118.50	118.50	-0.168%	2	70	+19.030%
2024-11-21	118.70	118.70	118.70	118.70	+2.557%	2	69	+18.829%
2024-11-19	116.56	116.56	115.74	115.74	-0.499%	2	69	+21.868%
2024-11-18	114.40	116.32	114.40	116.32	+3.396%	3	68	+21.260%
2024-11-15	119.34	119.34	112.50	112.50	-7.681%	10	66	+25.378%
2024-11-14	122.10	122.10	121.86	121.86	-1.527%	2	63	+15.748%
2024-11-13	123.90	123.90	123.75	123.75	+0.194%	3	64	+13.980%
2024-11-11	124.03	124.03	123.51	123.51	-0.395%	5	63	+14.201%
2024-11-08	124.00	124.00	124.00	124.00	+0.813%	4	66	+13.750%
2024-11-07	120.46	123.00	119.30	123.00	+4.237%	13	68	+14.675%
2024-11-06	116.00	118.00	115.70	118.00	+12.919%	6	66	+19.534%
2024-11-05	104.50	104.50	104.50	104.50	+1.211%	2	70	+34.976%
2024-11-04	104.60	104.60	103.25	103.25	-1.900%	2	71	+36.610%
2024-11-01	106.33	106.33	105.25	105.25	+2.413%	4	69	+34.014%
2024-10-31	107.00	107.00	102.77	102.77	-9.930%	7	68	+37.248%
2024-10-30	114.10	114.10	114.10	114.10	+0.813%	1	61	+23.620%
2024-10-29	112.37	113.18	112.37	113.18	+2.565%	3	60	+24.624%
2024-10-28	110.35	110.35	110.35	110.35	-0.639%	2	57	+27.821%
2024-10-25	111.72	111.72	111.06	111.06	+5.771%	4	59	+27.003%
2024-10-23	106.00	106.00	105.00	105.00	-3.020%	4	57	+34.333%
2024-10-22	108.59	108.59	108.27	108.27	-0.469%	13	53	+30.276%
2024-10-21	110.27	110.27	108.78	108.78	+3.197%	3	50	+29.665%
2024-10-16	105.41	105.41	105.41	105.41	-0.312%	30	47	+33.811%
2024-10-15	105.66	105.74	105.66	105.74	-4.429%	8	69	+33.393%
2024-10-14	112.00	112.98	110.64	110.64	+1.925%	7	65	+27.486%
2024-10-11	108.55	108.55	108.55	108.55	+2.657%	60	65	+29.940%
2024-10-09	105.74	105.74	105.74	105.74	+3.870%	1	35	+33.393%
2024-10-04	101.80	101.80	101.80	101.80	+4.948%	4	35	+38.556%
2024-10-03	97.00	97.00	97.00	97.00	+1.042%	1	33	+45.412%
2024-10-02	96.00	96.00	96.00	96.00	-2.041%	1	32	+46.927%
2024-10-01	98.50	98.50	98.00	98.00	-6.489%	3	31	+43.929%
2024-09-27	104.80	104.80	104.80	104.80	+4.591%	2	28	+34.590%
2024-09-25	99.67	103.00	99.67	100.20	+0.876%	4	27	+40.768%
2024-09-24	97.63	101.50	97.63	99.33	-0.421%	3	23	+42.001%
2024-09-23	99.75	99.75	99.75	99.75	+2.571%	1	20	+41.404%
2024-09-20	100.00	100.00	95.80	97.25	-0.765%	26	19	+45.039%
2024-09-19	98.20	99.06	98.00	98.00	+8.132%	3	7	+43.929%
2024-09-18	90.63	90.63	90.63	90.63	+0.110%	1	4	+55.633%
2024-09-17	92.00	92.00	90.53	90.53	0.000%	3	3	+55.805%