Dark

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

EOD

Sep 21, 2026

290.00+12.320%(+31.81)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	290.0000	290.0000	290.0000	290.0000	+12.320%	5	133	0.000%
2026-08-25	258.1900	258.1900	258.1900	258.1900	-1.152%	1	138	+12.320%
2026-08-20	261.2000	261.2000	261.2000	261.2000	-7.474%	1	138	+11.026%
2026-08-13	282.1000	282.3000	282.1000	282.3000	+3.029%	16	139	+2.728%
2026-08-12	275.4000	275.4000	274.0000	274.0000	+3.237%	30	147	+5.839%
2026-08-06	265.4100	265.4100	265.4100	265.4100	+8.557%	1	137	+9.265%
2026-07-23	244.4900	244.4900	244.4900	244.4900	-11.800%	1	138	+18.614%
2026-07-06	277.2000	277.2000	277.2000	277.2000	-1.461%	1	139	+4.618%
2026-07-01	281.3100	281.3100	281.3100	281.3100	-0.597%	1	139	+3.089%
2026-05-26	283.0000	283.0000	283.0000	283.0000	+5.993%	1	138	+2.473%
2026-05-21	267.0000	267.0000	267.0000	267.0000	-0.592%	1	138	+8.614%
2026-05-11	268.5900	268.5900	268.5900	268.5900	+2.515%	2	139	+7.971%
2026-05-08	262.0000	262.0000	262.0000	262.0000	+4.432%	2	140	+10.687%
2026-05-07	250.9800	250.9800	250.8800	250.8800	+15.443%	8	145	+15.593%
2026-04-29	217.3200	217.3200	217.3200	217.3200	+0.439%	2	148	+33.444%
2026-04-28	216.3700	216.3700	216.3700	216.3700	-2.192%	1	146	+34.030%
2026-04-24	221.2200	221.2200	221.2200	221.2200	+10.893%	2	146	+31.091%
2026-04-16	199.4900	199.4900	199.4900	199.4900	+6.559%	6	146	+45.371%
2026-04-14	187.2100	187.2100	187.2100	187.2100	+30.451%	1	146	+54.906%
2026-03-31	143.5100	143.5100	143.5100	143.5100	+6.367%	2	146	+102.077%
2026-03-30	131.8000	134.9200	131.8000	134.9200	-1.619%	2	146	+114.942%
2026-03-27	137.1400	137.1400	137.1400	137.1400	-4.432%	1	146	+111.463%
2026-03-26	149.4000	149.4000	143.5000	143.5000	-5.623%	2	146	+102.091%
2026-03-24	152.0500	152.0500	152.0500	152.0500	-3.687%	1	145	+90.727%
2026-03-23	157.8700	157.8700	157.8700	157.8700	-3.708%	1	145	+83.695%
2026-03-12	163.9500	163.9500	163.9500	163.9500	-4.569%	1	145	+76.883%
2026-03-02	171.8000	171.8000	171.8000	171.8000	+4.121%	2	146	+68.801%
2026-02-23	165.0000	165.0000	165.0000	165.0000	-5.063%	2	146	+75.758%
2026-02-18	173.8000	173.8000	173.8000	173.8000	-1.160%	6	146	+66.858%
2026-02-10	175.8400	175.8400	175.8400	175.8400	+5.641%	2	146	+64.923%
2026-02-05	163.6800	166.4500	162.4000	166.4500	-6.215%	4	146	+74.226%
2026-02-03	186.0400	186.0400	177.4800	177.4800	-10.535%	6	147	+63.399%
2026-01-28	198.3800	198.3800	198.3800	198.3800	+1.593%	1	148	+46.184%
2026-01-27	195.2700	195.2700	195.2700	195.2700	+1.910%	1	149	+48.512%
2026-01-26	191.5900	191.6100	191.5900	191.6100	+6.580%	3	150	+51.349%
2026-01-20	179.7800	179.7800	179.7800	179.7800	-3.422%	4	150	+61.308%
2026-01-16	190.3800	190.4600	186.1500	186.1500	-3.138%	4	149	+55.788%
2026-01-12	189.8200	192.1800	189.8200	192.1800	+4.129%	5	149	+50.900%
2026-01-05	184.5100	184.5600	184.5100	184.5600	+2.773%	4	150	+57.130%
2026-01-02	177.3800	179.5800	177.0000	179.5800	-0.850%	10	150	+61.488%
2025-12-31	181.1200	181.1200	181.1200	181.1200	-2.382%	1	145	+60.115%
2025-12-29	185.5400	185.5400	185.5400	185.5400	-0.993%	4	145	+56.301%
2025-12-23	187.4000	187.4000	187.4000	187.4000	+3.256%	1	145	+54.749%
2025-12-19	181.4900	181.4900	181.4900	181.4900	+3.113%	2	145	+59.788%
2025-12-18	176.0100	176.0100	176.0100	176.0100	-7.708%	3	147	+64.763%
2025-12-09	190.7100	190.7100	190.7100	190.7100	-0.387%	10	145	+52.063%
2025-12-02	191.4500	191.4500	191.4500	191.4500	+3.711%	1	145	+51.476%
2025-12-01	184.6000	184.6000	184.6000	184.6000	+7.953%	10	144	+57.096%
2025-11-25	170.5000	171.0000	170.5000	171.0000	-1.007%	2	146	+69.591%
2025-11-24	172.7400	172.7400	172.7400	172.7400	-5.864%	3	146	+67.882%
2025-11-20	183.5000	183.5000	183.5000	183.5000	+9.181%	20	144	+58.038%
2025-11-18	168.0700	168.0700	168.0700	168.0700	-12.111%	5	124	+72.547%
2025-11-11	191.2300	191.2300	191.2300	191.2300	-0.546%	1	129	+51.650%
2025-11-10	192.2800	192.2800	192.2800	192.2800	+3.997%	1	128	+50.822%
2025-11-06	184.8900	184.8900	184.8900	184.8900	-8.750%	1	128	+56.850%
2025-10-31	202.6200	202.6200	202.6200	202.6200	-2.234%	2	129	+43.125%
2025-10-29	207.2500	207.2500	207.2500	207.2500	+9.732%	1	131	+39.928%
2025-10-24	188.8300	188.8700	188.8300	188.8700	+6.490%	3	131	+53.545%
2025-10-17	177.3600	177.3600	177.3600	177.3600	+4.557%	1	132	+63.509%
2025-10-14	169.6300	169.6300	169.6300	169.6300	-4.504%	3	133	+70.960%
2025-10-02	177.6300	177.6300	177.6300	177.6300	+4.587%	1	133	+63.261%
2025-09-26	169.8400	169.8400	169.8400	169.8400	-3.231%	2	132	+70.749%
2025-09-22	175.5100	175.5100	175.5100	175.5100	+2.464%	1	134	+65.233%
2025-09-18	171.2900	171.2900	171.2900	171.2900	+8.549%	1	134	+69.304%
2025-09-11	157.8000	157.8000	157.8000	157.8000	+8.082%	1	133	+83.777%
2025-09-03	146.0000	146.0000	146.0000	146.0000	-1.351%	3	134	+98.630%
2025-08-29	148.4000	148.4000	148.0000	148.0000	-4.454%	5	131	+95.946%
2025-08-15	154.9000	154.9000	154.9000	154.9000	+1.901%	5	131	+87.218%
2025-08-11	154.4300	154.4300	152.0100	152.0100	+8.749%	2	136	+90.777%
2025-08-01	139.7800	139.7800	139.7800	139.7800	-2.599%	1	135	+107.469%
2025-07-22	143.5100	143.5100	143.5100	143.5100	-2.114%	2	135	+102.077%
2025-07-21	146.6100	146.6100	146.6100	146.6100	+3.116%	3	137	+97.804%
2025-07-17	142.4300	142.4300	142.1700	142.1800	+4.536%	37	137	+103.967%
2025-07-14	136.0100	136.0100	136.0100	136.0100	-2.607%	3	174	+113.220%
2025-07-11	138.4200	139.6500	138.4200	139.6500	-0.796%	6	177	+107.662%
2025-07-09	140.7700	140.7700	140.7700	140.7700	+2.296%	2	176	+106.010%
2025-07-08	137.6100	137.6100	137.6100	137.6100	+0.769%	1	178	+110.740%
2025-07-07	138.2600	138.3500	136.5600	136.5600	-2.756%	6	178	+112.361%
2025-07-03	140.1600	140.9000	140.1600	140.4300	+4.674%	38	161	+106.509%
2025-06-27	134.3600	134.3600	134.1600	134.1600	+1.636%	3	161	+116.160%
2025-06-26	129.8000	132.0000	129.8000	132.0000	+2.660%	9	161	+119.697%
2025-06-25	128.2600	128.5800	128.2600	128.5800	+6.883%	50	169	+125.541%
2025-06-23	120.3000	120.3000	120.3000	120.3000	-1.191%	1	131	+141.064%
2025-06-10	121.7500	121.7500	121.7500	121.7500	-0.750%	1	131	+138.193%
2025-06-05	122.6700	122.6700	122.6700	122.6700	+3.371%	1	131	+136.407%
2025-06-04	118.6700	118.6700	118.6700	118.6700	-0.269%	2	133	+144.375%
2025-06-03	118.6500	118.9900	118.6500	118.9900	+5.329%	3	133	+143.718%
2025-06-02	112.9700	112.9700	112.9700	112.9700	-1.207%	2	136	+156.705%
2025-05-27	114.4000	114.4000	114.3500	114.3500	+8.905%	9	138	+153.607%
2025-05-23	104.2300	105.0000	104.2300	105.0000	-8.545%	6	135	+176.190%
2025-05-16	114.8100	114.8100	114.8100	114.8100	+2.784%	2	135	+152.591%
2025-05-15	111.0000	111.7000	111.0000	111.7000	+0.477%	6	135	+159.624%
2025-05-14	111.1700	111.1700	111.1700	111.1700	+0.225%	1	135	+160.862%
2025-05-13	108.9300	110.9200	108.9300	110.9200	+7.616%	2	135	+161.450%
2025-05-12	102.0700	103.3500	102.0500	103.0700	+21.703%	5	135	+181.362%
2025-05-07	84.6900	84.6900	84.6900	84.6900	-1.466%	1	135	+242.425%
2025-05-06	85.9500	85.9500	85.9500	85.9500	-3.144%	1	134	+237.405%
2025-05-05	88.7400	88.7400	88.7400	88.7400	-4.065%	1	135	+226.797%
2025-05-02	92.5000	92.5000	92.5000	92.5000	+5.594%	2	134	+213.514%
2025-05-01	86.8800	87.6000	86.8800	87.6000	+14.885%	2	134	+231.050%
2025-04-30	73.3800	76.2500	73.3800	76.2500	-5.444%	4	134	+280.328%
2025-04-29	78.5300	80.6800	78.5300	80.6400	+2.726%	4	133	+259.623%
2025-04-28	77.7300	78.5000	77.7300	78.5000	+1.816%	3	133	+269.427%
2025-04-25	77.1000	77.1000	77.1000	77.1000	+2.255%	2	134	+276.135%
2025-04-24	70.6000	75.4000	70.6000	75.4000	+8.333%	13	135	+284.615%
2025-04-23	73.0600	73.0600	69.1400	69.6000	+17.488%	7	136	+316.667%
2025-04-22	59.2400	59.2400	59.2400	59.2400	+7.709%	1	136	+389.534%
2025-04-21	54.9200	56.0000	54.9200	55.0000	-7.032%	17	136	+427.273%
2025-04-16	64.8000	64.8000	59.1600	59.1600	-15.942%	16	135	+390.196%
2025-04-15	72.2800	72.2800	70.3800	70.3800	+2.074%	6	120	+312.049%
2025-04-14	72.9900	72.9900	68.9500	68.9500	+1.427%	2	116	+320.595%
2025-04-10	67.9800	67.9800	67.9800	67.9800	-10.458%	1	116	+326.596%
2025-04-09	48.0000	75.9200	46.3600	75.9200	+50.456%	14	116	+281.981%
2025-04-07	52.0000	52.0000	49.0000	50.4600	+2.980%	3	115	+474.713%
2025-04-04	54.8000	57.0000	49.0000	49.0000	-23.438%	62	116	+491.837%
2025-04-03	68.5500	69.4400	64.0000	64.0000	-17.949%	21	111	+353.125%
2025-04-01	78.0000	78.0000	78.0000	78.0000	+9.244%	1	102	+271.795%
2025-03-31	68.5000	71.4000	68.3700	71.4000	-6.053%	3	102	+306.162%
2025-03-28	79.0000	79.0000	76.0000	76.0000	-12.200%	6	102	+281.579%
2025-03-27	86.5600	86.5600	86.5600	86.5600	-6.320%	1	100	+235.028%
2025-03-24	92.4000	92.4000	92.4000	92.4000	+11.084%	1	99	+213.853%
2025-03-20	83.1800	83.1800	83.1800	83.1800	-3.838%	1	99	+248.642%
2025-03-19	84.7500	86.5000	84.7500	86.5000	-2.809%	5	99	+235.260%
2025-03-17	84.4100	89.0000	84.4100	89.0000	+7.592%	2	98	+225.843%
2025-03-14	82.7200	82.7200	82.7200	82.7200	+4.063%	4	97	+250.580%
2025-03-13	81.0000	81.0000	78.0700	79.4900	-8.051%	163	220	+264.826%
2025-03-12	87.5000	87.5000	84.8200	86.4500	+2.917%	13	220	+235.454%
2025-03-11	78.8500	85.1000	78.8500	84.0000	+1.205%	4	218	+245.238%
2025-03-10	89.3900	89.3900	81.0000	83.0000	-17.822%	171	219	+249.398%
2025-03-05	97.7500	101.0000	97.7500	101.0000	-0.971%	7	55	+187.129%
2025-03-04	101.6800	101.9900	101.6800	101.9900	+4.605%	3	55	+184.342%
2025-03-03	107.0000	108.2100	97.5000	97.5000	-6.250%	7	55	+197.436%
2025-02-28	103.2900	104.0000	103.2900	104.0000	-6.868%	8	54	+178.846%
2025-02-27	111.6700	111.6700	111.6700	111.6700	-0.975%	1	54	+159.694%
2025-02-26	112.7700	112.7700	112.7700	112.7700	-7.634%	1	53	+157.161%
2025-02-24	122.2000	122.2000	122.0900	122.0900	-5.357%	2	52	+137.530%
2025-02-21	129.0000	129.0000	129.0000	129.0000	-2.265%	2	51	+124.806%
2025-02-20	131.9900	131.9900	131.9900	131.9900	-2.949%	1	50	+119.714%
2025-02-18	136.0000	136.0000	136.0000	136.0000	+11.066%	4	49	+113.235%
2025-02-12	122.4500	122.4500	122.4500	122.4500	-4.029%	1	45	+136.831%
2025-02-10	127.5900	127.5900	127.5900	127.5900	+4.266%	1	45	+127.291%
2025-02-07	122.3700	122.3700	122.3700	122.3700	-3.066%	2	44	+136.986%
2025-02-06	126.2400	126.2400	126.2400	126.2400	+3.467%	1	43	+129.721%
2025-02-05	122.0100	122.0100	122.0100	122.0100	+3.049%	1	43	+137.685%
2025-02-03	118.4000	118.4000	118.4000	118.4000	-8.487%	1	43	+144.932%
2025-01-31	126.9600	129.3800	126.9600	129.3800	+7.817%	10	43	+124.146%
2025-01-30	120.0000	120.0000	120.0000	120.0000	+3.734%	1	42	+141.667%
2025-01-27	115.6800	115.6800	115.6800	115.6800	-11.186%	1	42	+150.692%
2025-01-23	130.2500	130.2500	130.2500	130.2500	+3.835%	4	41	+122.649%
2025-01-21	122.0000	125.4400	122.0000	125.4400	+6.676%	4	41	+131.186%
2025-01-16	117.5900	117.5900	117.5900	117.5900	+0.936%	1	37	+146.620%
2025-01-15	116.5000	116.5000	116.5000	116.5000	+6.393%	1	38	+148.927%
2025-01-14	109.5000	109.5000	109.5000	109.5000	-0.146%	1	37	+164.840%
2025-01-13	109.6600	109.6600	109.6600	109.6600	-11.976%	2	36	+164.454%
2025-01-06	130.0000	130.0000	124.5800	124.5800	+7.397%	3	34	+132.782%
2025-01-02	115.2000	116.0000	115.2000	116.0000	-0.446%	2	33	+150.000%
2024-12-31	116.5200	116.5200	116.5200	116.5200	-4.827%	2	32	+148.884%
2024-12-27	122.4300	122.4300	122.4300	122.4300	-6.855%	6	32	+136.870%
2024-12-26	131.4400	131.4400	131.4400	131.4400	-1.173%	2	32	+120.633%
2024-12-24	133.0000	133.0000	133.0000	133.0000	+5.222%	3	29	+118.045%
2024-12-18	138.0000	138.0000	126.4000	126.4000	-8.736%	5	29	+129.430%
2024-12-16	137.5000	138.5000	137.0400	138.5000	+5.564%	21	40	+109.386%
2024-12-13	129.8300	131.2000	129.8300	131.2000	+1.579%	40	40	+121.037%
2024-12-12	128.8300	130.0000	128.8300	129.1600	-0.799%	6	27	+124.528%
2024-12-11	130.2000	130.2000	130.2000	130.2000	+4.277%	1	22	+122.734%
2024-12-10	125.7400	125.7400	124.8600	124.8600	+0.008%	2	24	+132.260%
2024-12-05	124.0500	124.9300	124.0500	124.8500	+11.663%	6	22	+132.279%
2024-11-25	111.8100	111.8100	111.8100	111.8100	-0.294%	2	18	+159.369%
2024-11-22	112.1400	112.1400	112.1400	112.1400	+2.937%	2	18	+158.605%
2024-11-19	108.9400	108.9400	108.9400	108.9400	-5.696%	1	18	+166.202%
2024-11-14	115.5200	115.5200	115.5200	115.5200	-1.685%	1	18	+151.039%
2024-11-13	117.5000	117.5000	117.5000	117.5000	-0.877%	1	19	+146.809%
2024-11-12	118.0500	119.0800	118.0500	118.5400	+4.533%	3	18	+144.643%
2024-11-07	113.4000	113.4000	113.4000	113.4000	+12.266%	1	17	+155.732%
2024-11-05	101.0100	101.0100	101.0100	101.0100	+0.808%	1	18	+187.100%
2024-11-01	99.0000	100.2000	99.0000	100.2000	+2.172%	8	18	+189.421%
2024-10-31	96.7800	98.0700	96.7800	98.0700	-9.530%	4	18	+195.707%
2024-10-30	108.4000	108.4000	108.4000	108.4000	+1.119%	1	16	+167.528%
2024-10-29	107.2000	107.2000	107.2000	107.2000	+2.095%	1	15	+170.522%
2024-10-28	105.0000	105.0000	105.0000	105.0000	0.000%	1	14	+176.190%
2024-10-25	105.0000	105.0000	105.0000	105.0000	+3.245%	2	13	+176.190%
2024-10-24	101.7000	101.7000	101.7000	101.7000	+4.845%	1	12	+185.152%
2024-10-23	100.5000	100.5000	97.0000	97.0000	-5.255%	5	12	+198.969%
2024-10-22	102.3800	102.3800	102.3800	102.3800	+0.570%	20	9	+183.258%
2024-10-21	101.8000	101.8000	101.8000	101.8000	-2.425%	20	29	+184.872%
2024-10-14	104.3300	104.3300	104.3300	104.3300	+2.869%	1	9	+177.964%
2024-10-11	101.4200	101.4200	101.4200	101.4200	-1.610%	2	8	+185.940%
2024-10-10	103.0800	103.0800	103.0800	103.0800	+12.508%	1	7	+181.335%
2024-10-01	91.6200	91.6200	91.6200	91.6200	+0.153%	1	6	+216.525%
2024-09-23	91.0700	91.4800	91.0700	91.4800	+1.644%	2	5	+217.009%
2024-09-20	90.2500	90.2500	90.0000	90.0000	+6.408%	4	5	+222.222%
2024-09-17	84.9600	84.9600	84.5800	84.5800	+0.178%	4	4	+242.871%
2024-09-16	84.2900	84.4300	84.2900	84.4300	0.000%	2	1	+243.480%