Dark

QQQ20270115C460
QQQ Jan 15 2027 460.00 Call (QQQ270115C00460000)
option OPRA

EOD

Aug 6, 2026

265.41+8.557%(+20.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	265.4100	265.4100	265.4100	265.4100	+8.557%	1	137	0.000%
2026-07-23	244.4900	244.4900	244.4900	244.4900	-11.800%	1	138	+8.557%
2026-07-06	277.2000	277.2000	277.2000	277.2000	-1.461%	1	139	-4.253%
2026-07-01	281.3100	281.3100	281.3100	281.3100	-0.597%	1	139	-5.652%
2026-05-26	283.0000	283.0000	283.0000	283.0000	+5.993%	1	138	-6.216%
2026-05-21	267.0000	267.0000	267.0000	267.0000	-0.592%	1	138	-0.596%
2026-05-11	268.5900	268.5900	268.5900	268.5900	+2.515%	2	139	-1.184%
2026-05-08	262.0000	262.0000	262.0000	262.0000	+4.432%	2	140	+1.302%
2026-05-07	250.9800	250.9800	250.8800	250.8800	+15.443%	8	145	+5.792%
2026-04-29	217.3200	217.3200	217.3200	217.3200	+0.439%	2	148	+22.129%
2026-04-28	216.3700	216.3700	216.3700	216.3700	-2.192%	1	146	+22.665%
2026-04-24	221.2200	221.2200	221.2200	221.2200	+10.893%	2	146	+19.976%
2026-04-16	199.4900	199.4900	199.4900	199.4900	+6.559%	6	146	+33.044%
2026-04-14	187.2100	187.2100	187.2100	187.2100	+30.451%	1	146	+41.771%
2026-03-31	143.5100	143.5100	143.5100	143.5100	+6.367%	2	146	+84.942%
2026-03-30	131.8000	134.9200	131.8000	134.9200	-1.619%	2	146	+96.717%
2026-03-27	137.1400	137.1400	137.1400	137.1400	-4.432%	1	146	+93.532%
2026-03-26	149.4000	149.4000	143.5000	143.5000	-5.623%	2	146	+84.955%
2026-03-24	152.0500	152.0500	152.0500	152.0500	-3.687%	1	145	+74.554%
2026-03-23	157.8700	157.8700	157.8700	157.8700	-3.708%	1	145	+68.119%
2026-03-12	163.9500	163.9500	163.9500	163.9500	-4.569%	1	145	+61.885%
2026-03-02	171.8000	171.8000	171.8000	171.8000	+4.121%	2	146	+54.488%
2026-02-23	165.0000	165.0000	165.0000	165.0000	-5.063%	2	146	+60.855%
2026-02-18	173.8000	173.8000	173.8000	173.8000	-1.160%	6	146	+52.710%
2026-02-10	175.8400	175.8400	175.8400	175.8400	+5.641%	2	146	+50.938%
2026-02-05	163.6800	166.4500	162.4000	166.4500	-6.215%	4	146	+59.453%
2026-02-03	186.0400	186.0400	177.4800	177.4800	-10.535%	6	147	+49.544%
2026-01-28	198.3800	198.3800	198.3800	198.3800	+1.593%	1	148	+33.789%
2026-01-27	195.2700	195.2700	195.2700	195.2700	+1.910%	1	149	+35.919%
2026-01-26	191.5900	191.6100	191.5900	191.6100	+6.580%	3	150	+38.516%
2026-01-20	179.7800	179.7800	179.7800	179.7800	-3.422%	4	150	+47.630%
2026-01-16	190.3800	190.4600	186.1500	186.1500	-3.138%	4	149	+42.579%
2026-01-12	189.8200	192.1800	189.8200	192.1800	+4.129%	5	149	+38.105%
2026-01-05	184.5100	184.5600	184.5100	184.5600	+2.773%	4	150	+43.807%
2026-01-02	177.3800	179.5800	177.0000	179.5800	-0.850%	10	150	+47.795%
2025-12-31	181.1200	181.1200	181.1200	181.1200	-2.382%	1	145	+46.538%
2025-12-29	185.5400	185.5400	185.5400	185.5400	-0.993%	4	145	+43.047%
2025-12-23	187.4000	187.4000	187.4000	187.4000	+3.256%	1	145	+41.628%
2025-12-19	181.4900	181.4900	181.4900	181.4900	+3.113%	2	145	+46.239%
2025-12-18	176.0100	176.0100	176.0100	176.0100	-7.708%	3	147	+50.793%
2025-12-09	190.7100	190.7100	190.7100	190.7100	-0.387%	10	145	+39.169%
2025-12-02	191.4500	191.4500	191.4500	191.4500	+3.711%	1	145	+38.631%
2025-12-01	184.6000	184.6000	184.6000	184.6000	+7.953%	10	144	+43.776%
2025-11-25	170.5000	171.0000	170.5000	171.0000	-1.007%	2	146	+55.211%
2025-11-24	172.7400	172.7400	172.7400	172.7400	-5.864%	3	146	+53.647%
2025-11-20	183.5000	183.5000	183.5000	183.5000	+9.181%	20	144	+44.638%
2025-11-18	168.0700	168.0700	168.0700	168.0700	-12.111%	5	124	+57.916%
2025-11-11	191.2300	191.2300	191.2300	191.2300	-0.546%	1	129	+38.791%
2025-11-10	192.2800	192.2800	192.2800	192.2800	+3.997%	1	128	+38.033%
2025-11-06	184.8900	184.8900	184.8900	184.8900	-8.750%	1	128	+43.550%
2025-10-31	202.6200	202.6200	202.6200	202.6200	-2.234%	2	129	+30.989%
2025-10-29	207.2500	207.2500	207.2500	207.2500	+9.732%	1	131	+28.063%
2025-10-24	188.8300	188.8700	188.8300	188.8700	+6.490%	3	131	+40.525%
2025-10-17	177.3600	177.3600	177.3600	177.3600	+4.557%	1	132	+49.645%
2025-10-14	169.6300	169.6300	169.6300	169.6300	-4.504%	3	133	+56.464%
2025-10-02	177.6300	177.6300	177.6300	177.6300	+4.587%	1	133	+49.417%
2025-09-26	169.8400	169.8400	169.8400	169.8400	-3.231%	2	132	+56.271%
2025-09-22	175.5100	175.5100	175.5100	175.5100	+2.464%	1	134	+51.222%
2025-09-18	171.2900	171.2900	171.2900	171.2900	+8.549%	1	134	+54.948%
2025-09-11	157.8000	157.8000	157.8000	157.8000	+8.082%	1	133	+68.194%
2025-09-03	146.0000	146.0000	146.0000	146.0000	-1.351%	3	134	+81.788%
2025-08-29	148.4000	148.4000	148.0000	148.0000	-4.454%	5	131	+79.331%
2025-08-15	154.9000	154.9000	154.9000	154.9000	+1.901%	5	131	+71.343%
2025-08-11	154.4300	154.4300	152.0100	152.0100	+8.749%	2	136	+74.600%
2025-08-01	139.7800	139.7800	139.7800	139.7800	-2.599%	1	135	+89.877%
2025-07-22	143.5100	143.5100	143.5100	143.5100	-2.114%	2	135	+84.942%
2025-07-21	146.6100	146.6100	146.6100	146.6100	+3.116%	3	137	+81.031%
2025-07-17	142.4300	142.4300	142.1700	142.1800	+4.536%	37	137	+86.672%
2025-07-14	136.0100	136.0100	136.0100	136.0100	-2.607%	3	174	+95.140%
2025-07-11	138.4200	139.6500	138.4200	139.6500	-0.796%	6	177	+90.054%
2025-07-09	140.7700	140.7700	140.7700	140.7700	+2.296%	2	176	+88.542%
2025-07-08	137.6100	137.6100	137.6100	137.6100	+0.769%	1	178	+92.871%
2025-07-07	138.2600	138.3500	136.5600	136.5600	-2.756%	6	178	+94.354%
2025-07-03	140.1600	140.9000	140.1600	140.4300	+4.674%	38	161	+88.998%
2025-06-27	134.3600	134.3600	134.1600	134.1600	+1.636%	3	161	+97.831%
2025-06-26	129.8000	132.0000	129.8000	132.0000	+2.660%	9	161	+101.068%
2025-06-25	128.2600	128.5800	128.2600	128.5800	+6.883%	50	169	+106.416%
2025-06-23	120.3000	120.3000	120.3000	120.3000	-1.191%	1	131	+120.623%
2025-06-10	121.7500	121.7500	121.7500	121.7500	-0.750%	1	131	+117.996%
2025-06-05	122.6700	122.6700	122.6700	122.6700	+3.371%	1	131	+116.361%
2025-06-04	118.6700	118.6700	118.6700	118.6700	-0.269%	2	133	+123.654%
2025-06-03	118.6500	118.9900	118.6500	118.9900	+5.329%	3	133	+123.052%
2025-06-02	112.9700	112.9700	112.9700	112.9700	-1.207%	2	136	+134.938%
2025-05-27	114.4000	114.4000	114.3500	114.3500	+8.905%	9	138	+132.103%
2025-05-23	104.2300	105.0000	104.2300	105.0000	-8.545%	6	135	+152.771%
2025-05-16	114.8100	114.8100	114.8100	114.8100	+2.784%	2	135	+131.173%
2025-05-15	111.0000	111.7000	111.0000	111.7000	+0.477%	6	135	+137.610%
2025-05-14	111.1700	111.1700	111.1700	111.1700	+0.225%	1	135	+138.742%
2025-05-13	108.9300	110.9200	108.9300	110.9200	+7.616%	2	135	+139.281%
2025-05-12	102.0700	103.3500	102.0500	103.0700	+21.703%	5	135	+157.505%
2025-05-07	84.6900	84.6900	84.6900	84.6900	-1.466%	1	135	+213.390%
2025-05-06	85.9500	85.9500	85.9500	85.9500	-3.144%	1	134	+208.796%
2025-05-05	88.7400	88.7400	88.7400	88.7400	-4.065%	1	135	+199.087%
2025-05-02	92.5000	92.5000	92.5000	92.5000	+5.594%	2	134	+186.930%
2025-05-01	86.8800	87.6000	86.8800	87.6000	+14.885%	2	134	+202.979%
2025-04-30	73.3800	76.2500	73.3800	76.2500	-5.444%	4	134	+248.079%
2025-04-29	78.5300	80.6800	78.5300	80.6400	+2.726%	4	133	+229.129%
2025-04-28	77.7300	78.5000	77.7300	78.5000	+1.816%	3	133	+238.102%
2025-04-25	77.1000	77.1000	77.1000	77.1000	+2.255%	2	134	+244.241%
2025-04-24	70.6000	75.4000	70.6000	75.4000	+8.333%	13	135	+252.003%
2025-04-23	73.0600	73.0600	69.1400	69.6000	+17.488%	7	136	+281.336%
2025-04-22	59.2400	59.2400	59.2400	59.2400	+7.709%	1	136	+348.025%
2025-04-21	54.9200	56.0000	54.9200	55.0000	-7.032%	17	136	+382.564%
2025-04-16	64.8000	64.8000	59.1600	59.1600	-15.942%	16	135	+348.631%
2025-04-15	72.2800	72.2800	70.3800	70.3800	+2.074%	6	120	+277.110%
2025-04-14	72.9900	72.9900	68.9500	68.9500	+1.427%	2	116	+284.931%
2025-04-10	67.9800	67.9800	67.9800	67.9800	-10.458%	1	116	+290.424%
2025-04-09	48.0000	75.9200	46.3600	75.9200	+50.456%	14	116	+249.592%
2025-04-07	52.0000	52.0000	49.0000	50.4600	+2.980%	3	115	+425.981%
2025-04-04	54.8000	57.0000	49.0000	49.0000	-23.438%	62	116	+441.653%
2025-04-03	68.5500	69.4400	64.0000	64.0000	-17.949%	21	111	+314.703%
2025-04-01	78.0000	78.0000	78.0000	78.0000	+9.244%	1	102	+240.269%
2025-03-31	68.5000	71.4000	68.3700	71.4000	-6.053%	3	102	+271.723%
2025-03-28	79.0000	79.0000	76.0000	76.0000	-12.200%	6	102	+249.224%
2025-03-27	86.5600	86.5600	86.5600	86.5600	-6.320%	1	100	+206.620%
2025-03-24	92.4000	92.4000	92.4000	92.4000	+11.084%	1	99	+187.240%
2025-03-20	83.1800	83.1800	83.1800	83.1800	-3.838%	1	99	+219.079%
2025-03-19	84.7500	86.5000	84.7500	86.5000	-2.809%	5	99	+206.832%
2025-03-17	84.4100	89.0000	84.4100	89.0000	+7.592%	2	98	+198.213%
2025-03-14	82.7200	82.7200	82.7200	82.7200	+4.063%	4	97	+220.853%
2025-03-13	81.0000	81.0000	78.0700	79.4900	-8.051%	163	220	+233.891%
2025-03-12	87.5000	87.5000	84.8200	86.4500	+2.917%	13	220	+207.010%
2025-03-11	78.8500	85.1000	78.8500	84.0000	+1.205%	4	218	+215.964%
2025-03-10	89.3900	89.3900	81.0000	83.0000	-17.822%	171	219	+219.771%
2025-03-05	97.7500	101.0000	97.7500	101.0000	-0.971%	7	55	+162.782%
2025-03-04	101.6800	101.9900	101.6800	101.9900	+4.605%	3	55	+160.231%
2025-03-03	107.0000	108.2100	97.5000	97.5000	-6.250%	7	55	+172.215%
2025-02-28	103.2900	104.0000	103.2900	104.0000	-6.868%	8	54	+155.202%
2025-02-27	111.6700	111.6700	111.6700	111.6700	-0.975%	1	54	+137.674%
2025-02-26	112.7700	112.7700	112.7700	112.7700	-7.634%	1	53	+135.355%
2025-02-24	122.2000	122.2000	122.0900	122.0900	-5.357%	2	52	+117.389%
2025-02-21	129.0000	129.0000	129.0000	129.0000	-2.265%	2	51	+105.744%
2025-02-20	131.9900	131.9900	131.9900	131.9900	-2.949%	1	50	+101.083%
2025-02-18	136.0000	136.0000	136.0000	136.0000	+11.066%	4	49	+95.154%
2025-02-12	122.4500	122.4500	122.4500	122.4500	-4.029%	1	45	+116.750%
2025-02-10	127.5900	127.5900	127.5900	127.5900	+4.266%	1	45	+108.018%
2025-02-07	122.3700	122.3700	122.3700	122.3700	-3.066%	2	44	+116.891%
2025-02-06	126.2400	126.2400	126.2400	126.2400	+3.467%	1	43	+110.242%
2025-02-05	122.0100	122.0100	122.0100	122.0100	+3.049%	1	43	+117.531%
2025-02-03	118.4000	118.4000	118.4000	118.4000	-8.487%	1	43	+124.164%
2025-01-31	126.9600	129.3800	126.9600	129.3800	+7.817%	10	43	+105.140%
2025-01-30	120.0000	120.0000	120.0000	120.0000	+3.734%	1	42	+121.175%
2025-01-27	115.6800	115.6800	115.6800	115.6800	-11.186%	1	42	+129.435%
2025-01-23	130.2500	130.2500	130.2500	130.2500	+3.835%	4	41	+103.770%
2025-01-21	122.0000	125.4400	122.0000	125.4400	+6.676%	4	41	+111.583%
2025-01-16	117.5900	117.5900	117.5900	117.5900	+0.936%	1	37	+125.708%
2025-01-15	116.5000	116.5000	116.5000	116.5000	+6.393%	1	38	+127.820%
2025-01-14	109.5000	109.5000	109.5000	109.5000	-0.146%	1	37	+142.384%
2025-01-13	109.6600	109.6600	109.6600	109.6600	-11.976%	2	36	+142.030%
2025-01-06	130.0000	130.0000	124.5800	124.5800	+7.397%	3	34	+113.044%
2025-01-02	115.2000	116.0000	115.2000	116.0000	-0.446%	2	33	+128.802%
2024-12-31	116.5200	116.5200	116.5200	116.5200	-4.827%	2	32	+127.781%
2024-12-27	122.4300	122.4300	122.4300	122.4300	-6.855%	6	32	+116.785%
2024-12-26	131.4400	131.4400	131.4400	131.4400	-1.173%	2	32	+101.925%
2024-12-24	133.0000	133.0000	133.0000	133.0000	+5.222%	3	29	+99.556%
2024-12-18	138.0000	138.0000	126.4000	126.4000	-8.736%	5	29	+109.976%
2024-12-16	137.5000	138.5000	137.0400	138.5000	+5.564%	21	40	+91.632%
2024-12-13	129.8300	131.2000	129.8300	131.2000	+1.579%	40	40	+102.294%
2024-12-12	128.8300	130.0000	128.8300	129.1600	-0.799%	6	27	+105.489%
2024-12-11	130.2000	130.2000	130.2000	130.2000	+4.277%	1	22	+103.848%
2024-12-10	125.7400	125.7400	124.8600	124.8600	+0.008%	2	24	+112.566%
2024-12-05	124.0500	124.9300	124.0500	124.8500	+11.663%	6	22	+112.583%
2024-11-25	111.8100	111.8100	111.8100	111.8100	-0.294%	2	18	+137.376%
2024-11-22	112.1400	112.1400	112.1400	112.1400	+2.937%	2	18	+136.677%
2024-11-19	108.9400	108.9400	108.9400	108.9400	-5.696%	1	18	+143.630%
2024-11-14	115.5200	115.5200	115.5200	115.5200	-1.685%	1	18	+129.752%
2024-11-13	117.5000	117.5000	117.5000	117.5000	-0.877%	1	19	+125.881%
2024-11-12	118.0500	119.0800	118.0500	118.5400	+4.533%	3	18	+123.899%
2024-11-07	113.4000	113.4000	113.4000	113.4000	+12.266%	1	17	+134.048%
2024-11-05	101.0100	101.0100	101.0100	101.0100	+0.808%	1	18	+162.756%
2024-11-01	99.0000	100.2000	99.0000	100.2000	+2.172%	8	18	+164.880%
2024-10-31	96.7800	98.0700	96.7800	98.0700	-9.530%	4	18	+170.633%
2024-10-30	108.4000	108.4000	108.4000	108.4000	+1.119%	1	16	+144.843%
2024-10-29	107.2000	107.2000	107.2000	107.2000	+2.095%	1	15	+147.584%
2024-10-28	105.0000	105.0000	105.0000	105.0000	0.000%	1	14	+152.771%
2024-10-25	105.0000	105.0000	105.0000	105.0000	+3.245%	2	13	+152.771%
2024-10-24	101.7000	101.7000	101.7000	101.7000	+4.845%	1	12	+160.973%
2024-10-23	100.5000	100.5000	97.0000	97.0000	-5.255%	5	12	+173.619%
2024-10-22	102.3800	102.3800	102.3800	102.3800	+0.570%	20	9	+159.240%
2024-10-21	101.8000	101.8000	101.8000	101.8000	-2.425%	20	29	+160.717%
2024-10-14	104.3300	104.3300	104.3300	104.3300	+2.869%	1	9	+154.395%
2024-10-11	101.4200	101.4200	101.4200	101.4200	-1.610%	2	8	+161.694%
2024-10-10	103.0800	103.0800	103.0800	103.0800	+12.508%	1	7	+157.480%
2024-10-01	91.6200	91.6200	91.6200	91.6200	+0.153%	1	6	+189.686%
2024-09-23	91.0700	91.4800	91.0700	91.4800	+1.644%	2	5	+190.129%
2024-09-20	90.2500	90.2500	90.0000	90.0000	+6.408%	4	5	+194.900%
2024-09-17	84.9600	84.9600	84.5800	84.5800	+0.178%	4	4	+213.798%
2024-09-16	84.2900	84.4300	84.2900	84.4300	0.000%	2	1	+214.355%