Dark

QQQ20270115C465
QQQ Jan 15 2027 465.00 Call (QQQ270115C00465000)
option OPRA

Inactive

Jul 2, 2026

260.00-9.703%(-27.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	260.0000	260.0000	260.0000	260.0000	-9.703%	1	51	0.000%
2026-06-22	287.7900	287.9400	287.7900	287.9400	+1.213%	2	51	-9.703%
2026-06-15	284.4900	284.4900	284.4900	284.4900	+6.193%	1	51	-8.608%
2026-06-12	264.6200	267.9000	264.6200	267.9000	-6.410%	2	51	-2.949%
2026-06-04	286.2500	286.2500	286.2500	286.2500	+2.742%	5	51	-9.170%
2026-05-27	278.6100	278.6100	278.6100	278.6100	+6.616%	1	51	-6.680%
2026-05-20	261.5600	261.5600	261.3200	261.3200	+0.123%	2	51	-0.505%
2026-05-08	257.4700	261.0000	257.4700	261.0000	+21.792%	2	50	-0.383%
2026-04-24	214.3000	214.3000	214.3000	214.3000	+6.628%	1	50	+21.325%
2026-04-20	200.9800	200.9800	200.9800	200.9800	+5.863%	1	51	+29.366%
2026-04-15	189.8500	189.8500	189.8500	189.8500	+6.365%	2	51	+36.950%
2026-04-14	178.4900	178.4900	178.4900	178.4900	+34.213%	2	51	+45.666%
2026-03-27	132.9900	132.9900	132.9900	132.9900	-12.241%	1	51	+95.503%
2026-03-23	151.5400	151.5400	151.5400	151.5400	-5.641%	1	51	+71.572%
2026-03-16	160.6000	160.6000	160.6000	160.6000	+2.949%	1	50	+61.893%
2026-03-13	156.0000	156.0000	156.0000	156.0000	-5.455%	1	51	+66.667%
2026-02-20	165.0000	165.0000	165.0000	165.0000	+2.964%	1	50	+57.576%
2026-02-17	160.2500	160.2500	160.2500	160.2500	-6.188%	1	50	+62.246%
2026-02-12	170.8200	170.8200	170.8200	170.8200	+8.983%	1	51	+52.207%
2026-02-05	162.1800	162.1800	156.7400	156.7400	-9.462%	2	52	+65.880%
2026-02-04	173.1200	173.1200	173.1200	173.1200	-6.280%	1	51	+50.185%
2026-02-02	184.7200	184.7200	184.7200	184.7200	-5.136%	2	51	+40.754%
2026-01-28	194.7200	194.7200	194.7200	194.7200	+1.953%	1	52	+33.525%
2026-01-27	190.9900	190.9900	190.9900	190.9900	+10.144%	2	52	+36.133%
2026-01-21	173.4000	173.4000	173.4000	173.4000	-5.121%	2	53	+49.942%
2026-01-16	182.9700	182.9700	182.7600	182.7600	+0.203%	2	55	+42.263%
2026-01-15	182.3900	182.3900	182.3900	182.3900	-2.720%	1	55	+42.552%
2026-01-07	187.4900	187.4900	187.4900	187.4900	+8.426%	1	55	+38.674%
2026-01-02	173.3600	173.3600	172.9200	172.9200	-3.407%	3	54	+50.359%
2025-12-31	179.0200	179.0200	179.0200	179.0200	-2.664%	2	56	+45.235%
2025-12-24	183.9200	183.9200	183.9200	183.9200	+0.431%	2	57	+41.366%
2025-12-23	183.1300	183.1300	183.1300	183.1300	-2.122%	1	57	+41.976%
2025-12-10	186.4600	187.1000	186.4600	187.1000	-1.526%	11	57	+38.963%
2025-12-05	190.0000	190.0000	190.0000	190.0000	+1.877%	6	51	+36.842%
2025-12-02	186.5000	186.5000	186.5000	186.5000	+2.868%	1	56	+39.410%
2025-11-28	181.3000	181.3000	181.3000	181.3000	+6.628%	3	55	+43.409%
2025-11-24	170.0300	170.0300	170.0300	170.0300	+9.253%	1	54	+52.914%
2025-11-21	155.6300	155.6300	155.6300	155.6300	-7.911%	3	54	+67.063%
2025-11-20	178.1000	178.1000	169.0000	169.0000	-10.192%	35	51	+53.846%
2025-11-12	188.1800	188.1800	188.1800	188.1800	+10.156%	1	54	+38.166%
2025-11-07	170.8300	170.8300	170.8300	170.8300	-1.340%	1	54	+52.198%
2025-10-22	173.7700	173.7700	173.1500	173.1500	-2.943%	2	54	+50.159%
2025-10-20	178.4000	178.4000	178.4000	178.4000	+5.059%	1	54	+45.740%
2025-10-15	169.8100	169.8100	169.8100	169.8100	+0.616%	1	54	+53.112%
2025-09-29	168.7700	168.7700	168.7700	168.7700	+1.565%	2	54	+54.056%
2025-09-26	166.4000	166.4000	166.1700	166.1700	-1.541%	4	56	+56.466%
2025-09-23	168.7700	168.7700	168.7700	168.7700	+2.198%	3	60	+54.056%
2025-09-18	163.4900	165.1400	163.4900	165.1400	+1.431%	2	60	+57.442%
2025-09-17	162.8100	162.8100	162.8100	162.8100	+1.206%	1	60	+59.695%
2025-09-15	160.2100	160.8700	160.2100	160.8700	+2.465%	3	60	+61.621%
2025-09-12	157.0000	157.0000	157.0000	157.0000	+3.967%	2	60	+65.605%
2025-09-08	151.6300	151.6300	151.0100	151.0100	+4.059%	51	60	+72.174%
2025-08-29	145.1200	145.1200	145.1200	145.1200	-3.021%	1	109	+79.162%
2025-08-18	149.6400	149.6400	149.6400	149.6400	-1.953%	1	109	+73.750%
2025-08-12	152.6200	152.6200	152.6200	152.6200	+9.014%	1	110	+70.358%
2025-08-04	140.0000	140.0000	140.0000	140.0000	-6.034%	1	110	+85.714%
2025-07-31	148.9900	148.9900	148.9900	148.9900	+7.706%	2	110	+74.508%
2025-07-17	138.5700	138.5700	138.3200	138.3300	-0.389%	37	111	+87.956%
2025-07-15	138.8700	138.8700	138.8700	138.8700	+4.312%	1	74	+87.225%
2025-07-08	133.1300	133.1300	133.1300	133.1300	-1.019%	1	73	+95.298%
2025-07-07	133.8900	134.5000	133.8900	134.5000	-1.154%	2	73	+93.309%
2025-07-03	136.0700	136.0700	136.0700	136.0700	+3.744%	1	74	+91.078%
2025-07-02	131.1600	131.1600	131.1600	131.1600	+0.768%	1	74	+98.231%
2025-07-01	130.4700	130.4700	130.1600	130.1600	+5.727%	4	75	+99.754%
2025-06-24	123.4700	123.7800	123.1100	123.1100	+4.774%	4	75	+111.193%
2025-06-18	118.0000	118.0000	117.5000	117.5000	+0.599%	10	75	+121.277%
2025-06-06	116.8000	116.8000	116.8000	116.8000	+0.335%	10	75	+122.603%
2025-06-05	118.9100	118.9100	116.4100	116.4100	+0.683%	10	75	+123.349%
2025-06-03	114.5000	115.6200	114.5000	115.6200	+5.928%	6	75	+124.875%
2025-06-02	108.3100	109.1500	108.3100	109.1500	+6.146%	4	75	+138.204%
2025-05-23	102.8300	102.8300	102.8300	102.8300	-4.787%	2	77	+152.845%
2025-05-22	106.1400	108.0000	106.1400	108.0000	-3.260%	2	77	+140.741%
2025-05-21	111.6400	111.6400	111.6400	111.6400	+2.525%	5	77	+132.891%
2025-05-19	108.8900	108.8900	108.8900	108.8900	+1.435%	1	72	+138.773%
2025-05-13	107.7000	107.7000	107.2400	107.3500	+7.501%	8	72	+142.198%
2025-05-12	98.3900	99.8600	98.3900	99.8600	+10.514%	2	72	+160.365%
2025-05-08	90.0000	90.3600	90.0000	90.3600	+6.306%	5	72	+187.738%
2025-05-05	85.0000	85.0000	85.0000	85.0000	-0.211%	1	72	+205.882%
2025-05-01	85.1800	85.1800	85.1800	85.1800	+16.749%	1	72	+205.236%
2025-04-30	71.2500	72.9600	71.2500	72.9600	+1.137%	9	72	+256.360%
2025-04-28	74.9000	74.9000	72.1400	72.1400	-1.165%	8	74	+260.410%
2025-04-25	72.0000	72.9900	72.0000	72.9900	+1.375%	8	77	+256.213%
2025-04-24	72.0000	72.0000	72.0000	72.0000	+22.658%	3	78	+261.111%
2025-04-22	58.7300	58.7300	58.7000	58.7000	+15.098%	2	78	+342.930%
2025-04-21	54.3600	54.5400	51.0000	51.0000	-14.098%	11	78	+409.804%
2025-04-17	59.3700	59.3700	59.3700	59.3700	-4.718%	1	78	+337.932%
2025-04-16	63.0000	63.0000	62.3100	62.3100	-11.037%	4	78	+317.268%
2025-04-14	70.0400	70.0400	70.0400	70.0400	+12.064%	3	82	+271.216%
2025-04-10	60.0000	62.5000	60.0000	62.5000	-11.322%	2	82	+316.000%
2025-04-09	68.0000	71.4500	68.0000	70.4800	+58.311%	15	81	+268.899%
2025-04-07	39.6900	44.5200	39.6900	44.5200	-3.927%	4	81	+484.007%
2025-04-04	54.0300	54.0300	46.3400	46.3400	-24.589%	26	81	+461.070%
2025-04-03	66.5000	66.5000	61.4500	61.4500	-16.959%	10	83	+323.108%
2025-04-01	71.7500	74.0000	71.7500	74.0000	+2.778%	31	74	+251.351%
2025-03-31	68.0300	72.6300	68.0300	72.0000	-3.161%	30	73	+261.111%
2025-03-28	73.5000	74.3500	73.5000	74.3500	-8.862%	58	94	+249.697%
2025-03-27	81.5800	81.5800	81.5800	81.5800	-4.024%	1	65	+218.706%
2025-03-26	88.1600	88.1600	85.0000	85.0000	-4.171%	4	64	+205.882%
2025-03-24	90.3400	90.3400	88.5000	88.7000	+11.572%	4	63	+193.123%
2025-03-20	79.5000	79.5000	79.5000	79.5000	-0.238%	1	62	+227.044%
2025-03-18	78.8100	79.7400	78.3000	79.6900	+1.866%	170	61	+226.264%
2025-03-14	78.2300	78.2300	78.2300	78.2300	+4.936%	2	224	+232.353%
2025-03-13	81.5100	81.5100	74.5500	74.5500	-9.163%	179	58	+248.759%
2025-03-12	82.0700	82.0700	82.0700	82.0700	+0.367%	4	58	+216.803%
2025-03-11	76.9300	81.7800	75.6200	81.7700	+0.951%	5	62	+217.965%
2025-03-10	81.0000	81.0000	81.0000	81.0000	-13.985%	1	60	+220.988%
2025-03-05	94.1600	94.1700	94.1600	94.1700	-1.906%	2	59	+176.096%
2025-03-03	106.0000	106.0000	96.0000	96.0000	-3.904%	2	57	+170.833%
2025-02-28	100.0800	100.3000	99.9000	99.9000	-2.375%	6	56	+160.260%
2025-02-27	102.3300	102.3300	102.3300	102.3300	-12.598%	1	54	+154.080%
2025-02-24	116.8700	117.0800	116.8700	117.0800	-7.079%	3	53	+122.070%
2025-02-21	126.0000	126.0000	126.0000	126.0000	-1.601%	2	52	+106.349%
2025-02-20	128.0500	128.0500	128.0500	128.0500	-1.749%	2	52	+103.046%
2025-02-14	129.5000	130.3300	129.5000	130.3300	+8.041%	4	53	+99.494%
2025-02-04	120.6300	120.6300	120.6300	120.6300	+4.072%	41	53	+115.535%
2025-02-03	115.9100	115.9100	115.9100	115.9100	+3.491%	10	62	+124.312%
2025-01-27	112.5300	112.5300	112.0000	112.0000	-12.616%	3	72	+132.143%
2025-01-22	127.0000	128.1700	127.0000	128.1700	+18.676%	2	70	+102.856%
2025-01-14	108.0000	108.0000	108.0000	108.0000	+0.437%	1	70	+140.741%
2025-01-10	107.5300	107.5300	107.5300	107.5300	-1.826%	2	70	+141.793%
2025-01-02	109.5300	109.5300	109.5300	109.5300	-3.498%	2	70	+137.378%
2024-12-31	113.5000	113.5000	113.5000	113.5000	-1.646%	10	71	+129.075%
2024-12-30	115.4000	115.4000	115.4000	115.4000	-9.141%	1	71	+125.303%
2024-12-26	128.3600	128.3600	127.0100	127.0100	+3.826%	9	71	+104.708%
2024-12-20	122.3300	122.3300	122.3300	122.3300	+1.233%	1	66	+112.540%
2024-12-19	120.8400	120.8400	120.8400	120.8400	-9.794%	2	66	+115.161%
2024-12-16	133.0500	133.9600	133.0500	133.9600	+4.689%	20	84	+94.088%
2024-12-13	126.3900	127.9600	126.3900	127.9600	+21.289%	40	84	+103.188%
2024-11-06	105.5000	105.5000	105.5000	105.5000	+11.770%	2	66	+146.445%
2024-11-04	93.7900	94.8700	93.7900	94.3900	-8.802%	5	66	+175.453%
2024-10-30	103.5000	103.5000	103.5000	103.5000	+6.910%	1	62	+151.208%
2024-10-24	96.8100	96.8100	96.8100	96.8100	-1.214%	1	62	+168.567%
2024-10-23	98.0000	98.0000	98.0000	98.0000	-1.190%	1	62	+165.306%
2024-10-22	99.1800	99.1800	99.1800	99.1800	+0.864%	20	62	+162.150%
2024-10-18	98.3300	98.3300	98.3300	98.3300	+3.494%	40	42	+164.416%
2024-10-15	95.0200	95.0200	95.0100	95.0100	-5.931%	2	22	+173.655%
2024-10-14	101.0000	101.0000	101.0000	101.0000	+2.020%	1	20	+157.426%
2024-10-09	99.0000	99.0000	99.0000	99.0000	+6.658%	2	19	+162.626%
2024-10-08	92.8200	92.8200	92.8200	92.8200	+4.609%	2	19	+180.112%
2024-10-01	87.5400	88.7300	87.5400	88.7300	+8.885%	13	17	+193.024%
2024-09-17	81.8500	81.8500	81.4900	81.4900	0.000%	4	4	+219.058%