Dark

QQQ20270115C470
QQQ Jan 15 2027 470.00 Call (QQQ270115C00470000)
option OPRA

EOD

Aug 6, 2026

256.16+6.290%(+15.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	256.1600	256.1600	256.1600	256.1600	+6.290%	1	301	0.000%
2026-07-17	236.1300	241.0000	235.8500	241.0000	-9.463%	6	302	+6.290%
2026-07-06	266.1900	266.1900	266.1900	266.1900	+0.400%	13	319	-3.768%
2026-06-25	265.1300	265.1300	265.1300	265.1300	-6.519%	1	319	-3.383%
2026-06-15	283.6200	283.6200	283.6200	283.6200	+3.970%	1	317	-9.682%
2026-06-05	271.1200	272.7900	271.1200	272.7900	-5.057%	15	317	-6.096%
2026-06-04	287.3200	287.3200	287.3200	287.3200	+0.803%	1	317	-10.845%
2026-06-01	285.0300	285.0300	285.0300	285.0300	+7.186%	15	317	-10.129%
2026-05-22	265.9200	265.9200	265.9200	265.9200	+7.226%	1	304	-3.670%
2026-05-19	248.0000	248.0000	248.0000	248.0000	-6.415%	1	304	+3.290%
2026-05-14	265.0000	265.0000	265.0000	265.0000	+1.868%	1	304	-3.336%
2026-05-11	257.8300	260.1400	257.8300	260.1400	+1.617%	4	303	-1.530%
2026-05-08	256.0000	256.0000	256.0000	256.0000	+5.785%	1	300	+0.063%
2026-05-07	242.0000	242.0000	242.0000	242.0000	+0.490%	3	300	+5.851%
2026-05-06	236.5800	240.8200	236.5800	240.8200	+9.843%	2	303	+6.370%
2026-05-04	219.3500	219.3500	219.2400	219.2400	+6.015%	3	303	+16.840%
2026-04-24	206.8000	206.8000	206.8000	206.8000	+6.040%	1	302	+23.868%
2026-04-20	195.1400	195.1400	195.0200	195.0200	+4.088%	2	302	+31.351%
2026-04-15	187.3600	187.3600	187.3600	187.3600	+16.503%	1	301	+36.721%
2026-04-08	160.8200	160.8200	160.8200	160.8200	+11.844%	1	301	+59.284%
2026-04-06	143.7900	143.7900	143.7900	143.7900	+13.256%	1	302	+78.149%
2026-03-30	126.9600	126.9600	126.9600	126.9600	+1.260%	1	301	+101.764%
2026-03-27	125.3800	125.3800	125.3800	125.3800	-13.531%	1	300	+104.307%
2026-03-24	145.0000	145.0000	145.0000	145.0000	-8.805%	2	301	+76.662%
2026-03-17	159.0000	159.0000	159.0000	159.0000	+0.652%	3	299	+61.107%
2026-03-16	153.8500	157.9700	153.8500	157.9700	+1.191%	5	302	+62.157%
2026-03-12	156.1100	156.1100	156.1100	156.1100	-0.983%	2	301	+64.089%
2026-03-09	157.6600	157.6600	157.6600	157.6600	-4.448%	1	299	+62.476%
2026-02-18	164.9700	165.0000	164.9700	165.0000	-3.010%	2	300	+55.248%
2026-02-11	170.1200	170.1200	170.1200	170.1200	+7.277%	1	300	+50.576%
2026-02-06	158.5800	158.5800	158.5800	158.5800	-3.897%	1	301	+61.534%
2026-02-04	168.4800	168.4800	165.0100	165.0100	-13.194%	2	301	+55.239%
2026-01-28	190.0900	190.0900	190.0900	190.0900	+4.330%	1	299	+34.757%
2026-01-15	182.2000	182.2000	182.2000	182.2000	+4.972%	2	298	+40.593%
2026-01-14	174.1900	174.1900	173.5700	173.5700	-5.075%	2	300	+47.583%
2026-01-09	181.2400	182.8500	181.2400	182.8500	+1.358%	4	301	+40.093%
2026-01-07	180.4000	180.4000	180.4000	180.4000	+5.956%	1	300	+41.996%
2026-01-02	170.2600	170.2600	170.2600	170.2600	-3.091%	3	301	+50.452%
2025-12-31	175.6900	175.6900	175.6900	175.6900	-0.942%	1	305	+45.802%
2025-12-30	177.9000	177.9000	177.3600	177.3600	-0.800%	8	305	+44.429%
2025-12-29	178.8300	178.8300	178.7900	178.7900	+0.342%	24	307	+43.274%
2025-12-23	178.1800	178.1800	178.1800	178.1800	+4.769%	2	313	+43.765%
2025-12-16	169.8900	170.0700	169.8900	170.0700	-6.750%	2	315	+50.620%
2025-12-11	180.5200	182.3800	180.5200	182.3800	-1.170%	2	314	+40.454%
2025-12-09	184.5400	184.5400	184.5400	184.5400	+0.501%	4	315	+38.810%
2025-12-08	183.6200	183.6200	183.6200	183.6200	-0.185%	1	319	+39.506%
2025-12-05	183.9600	183.9600	183.9600	183.9600	+2.938%	1	319	+39.248%
2025-12-01	179.0000	179.0000	178.7100	178.7100	+3.552%	6	319	+43.338%
2025-11-20	173.9800	173.9800	172.5800	172.5800	+4.918%	2	317	+48.430%
2025-11-18	164.5400	164.5400	164.4900	164.4900	-4.366%	2	317	+55.730%
2025-11-17	173.0000	173.9000	171.9700	172.0000	-0.865%	16	319	+48.930%
2025-11-14	173.0000	173.5000	173.0000	173.5000	-0.664%	2	319	+47.643%
2025-11-13	174.6600	174.6600	174.6600	174.6600	-4.662%	10	319	+46.662%
2025-11-12	183.2000	183.2000	183.2000	183.2000	-0.218%	1	319	+39.825%
2025-11-10	183.5000	183.6000	183.5000	183.6000	-1.094%	7	318	+39.521%
2025-11-04	185.6300	185.6300	185.6300	185.6300	-3.819%	1	322	+37.995%
2025-10-29	198.4400	198.4400	193.0000	193.0000	-1.264%	3	323	+32.725%
2025-10-28	195.4700	195.4700	195.4700	195.4700	+2.663%	8	321	+31.048%
2025-10-27	185.4300	190.4000	185.4300	190.4000	+9.564%	6	323	+34.538%
2025-10-23	173.7800	173.7800	173.7800	173.7800	+2.561%	1	323	+47.405%
2025-10-22	169.4400	169.4400	169.4400	169.4400	-2.052%	1	323	+51.180%
2025-10-20	172.9900	172.9900	172.9900	172.9900	+1.211%	1	323	+48.078%
2025-10-16	170.9200	170.9200	170.9200	170.9200	+3.375%	10	322	+49.871%
2025-10-10	165.3400	165.3400	165.3400	165.3400	-5.520%	1	318	+54.929%
2025-10-08	175.0000	175.0000	175.0000	175.0000	+2.826%	1	318	+46.377%
2025-10-07	170.1900	170.1900	170.1900	170.1900	-1.925%	4	322	+50.514%
2025-10-06	173.5300	173.5300	173.5300	173.5300	+2.936%	1	322	+47.617%
2025-10-03	168.5800	168.5800	168.5800	168.5800	-0.278%	3	322	+51.952%
2025-10-01	166.1000	169.0900	166.1000	169.0500	+2.879%	22	325	+51.529%
2025-09-29	164.3200	164.3200	164.3200	164.3200	-2.394%	6	347	+55.891%
2025-09-22	168.3500	168.3500	168.3500	168.3500	+1.894%	1	353	+52.159%
2025-09-19	165.2200	165.2200	165.2200	165.2200	+2.519%	1	353	+55.042%
2025-09-18	162.3400	162.3400	161.1600	161.1600	+2.421%	7	353	+58.948%
2025-09-16	156.9300	157.3500	156.9300	157.3500	+0.434%	9	350	+62.796%
2025-09-15	155.9600	156.6700	155.9600	156.6700	+3.824%	8	350	+63.503%
2025-09-11	150.9000	150.9000	150.9000	150.9000	+2.521%	1	350	+69.755%
2025-09-08	147.4600	147.4600	147.1900	147.1900	+12.677%	38	350	+74.034%
2025-09-02	130.6300	130.6300	130.6300	130.6300	-6.859%	2	325	+96.096%
2025-08-29	140.0600	140.2500	140.0600	140.2500	-1.239%	3	324	+82.645%
2025-08-22	141.2800	142.0100	141.2800	142.0100	+4.128%	9	324	+80.382%
2025-08-21	134.0500	137.5700	134.0500	136.3800	-2.307%	17	333	+87.828%
2025-08-19	141.9700	141.9700	139.6000	139.6000	-4.351%	14	338	+83.496%
2025-08-18	145.9500	145.9500	145.9500	145.9500	-2.706%	1	352	+75.512%
2025-08-14	150.0100	150.0100	150.0100	150.0100	+0.786%	1	351	+70.762%
2025-08-12	148.8400	148.8400	148.8400	148.8400	+3.075%	13	350	+72.104%
2025-08-08	144.4000	144.4000	144.4000	144.4000	+3.661%	1	350	+77.396%
2025-08-07	140.8700	140.8700	139.3000	139.3000	+1.309%	2	351	+83.891%
2025-08-04	137.5000	137.5000	137.5000	137.5000	-2.468%	1	351	+86.298%
2025-07-29	140.9800	140.9800	140.9800	140.9800	+0.342%	3	351	+81.700%
2025-07-28	141.2400	141.2400	140.5000	140.5000	+0.071%	15	354	+82.320%
2025-07-25	140.4000	140.4000	140.4000	140.4000	+2.444%	2	367	+82.450%
2025-07-23	137.0500	137.0500	137.0500	137.0500	+0.036%	6	368	+86.910%
2025-07-17	137.1500	137.1500	137.0000	137.0000	+2.560%	2	368	+86.978%
2025-07-16	131.8500	133.5800	129.7400	133.5800	-0.662%	8	370	+91.765%
2025-07-15	134.4700	134.4700	134.4700	134.4700	+2.259%	1	364	+90.496%
2025-07-14	131.5000	131.5000	131.5000	131.5000	-0.205%	6	364	+94.798%
2025-07-09	131.7700	131.7700	131.7700	131.7700	+1.362%	7	370	+94.399%
2025-07-08	129.9200	130.0000	129.9200	130.0000	+0.386%	8	372	+97.046%
2025-07-07	129.5300	129.5300	129.5000	129.5000	+1.259%	4	364	+97.807%
2025-07-02	127.8900	127.8900	127.8900	127.8900	+3.170%	1	367	+100.297%
2025-07-01	123.9600	123.9600	123.9600	123.9600	-3.900%	1	367	+106.647%
2025-06-30	128.1800	128.9900	128.0300	128.9900	+2.130%	10	366	+98.589%
2025-06-27	127.2300	127.2300	126.3000	126.3000	+0.935%	8	357	+102.819%
2025-06-26	125.1300	125.1300	125.1300	125.1300	+2.911%	1	359	+104.715%
2025-06-25	121.5900	121.5900	121.5900	121.5900	+1.689%	1	358	+110.675%
2025-06-24	118.0000	119.5700	117.5000	119.5700	+6.398%	3	358	+114.234%
2025-06-13	113.5000	113.5000	112.3800	112.3800	-3.079%	8	359	+127.941%
2025-06-11	115.9500	115.9500	115.9500	115.9500	+0.477%	1	360	+120.923%
2025-06-10	115.4000	115.4000	115.4000	115.4000	+1.148%	3	359	+121.976%
2025-06-06	114.0900	114.0900	114.0900	114.0900	+1.009%	2	359	+124.524%
2025-06-04	113.2000	113.2000	112.9500	112.9500	-0.528%	2	362	+126.791%
2025-06-03	113.5500	113.5500	113.5500	113.5500	+7.457%	1	362	+125.592%
2025-06-02	104.9600	105.6700	104.6600	105.6700	-0.462%	5	361	+142.415%
2025-05-29	107.1900	107.1900	106.1600	106.1600	-1.338%	4	362	+141.296%
2025-05-28	107.6000	107.6000	107.6000	107.6000	+7.546%	5	364	+138.067%
2025-05-23	96.3100	100.0500	96.3100	100.0500	-5.417%	6	369	+156.032%
2025-05-22	102.7100	105.7800	102.7100	105.7800	-0.685%	18	369	+142.163%
2025-05-19	106.5100	106.5100	106.5100	106.5100	-0.206%	3	353	+140.503%
2025-05-16	106.7300	106.7300	106.7300	106.7300	+0.689%	2	356	+140.007%
2025-05-14	105.7500	106.0000	105.7500	106.0000	+2.188%	2	357	+141.660%
2025-05-13	98.0000	104.5000	98.0000	103.7300	+6.718%	16	359	+146.949%
2025-05-12	95.0000	97.5000	94.1600	97.2000	+14.018%	19	372	+163.539%
2025-05-09	85.0000	85.2500	84.4200	85.2500	-2.180%	10	374	+200.481%
2025-05-08	87.6800	87.6800	87.1500	87.1500	+7.394%	14	370	+193.930%
2025-05-06	79.5000	82.4600	78.2300	81.1500	-1.229%	6	364	+215.662%
2025-05-05	82.1600	82.1600	82.1600	82.1600	-4.830%	1	368	+211.782%
2025-05-02	84.3400	86.3300	84.3400	86.3300	+6.738%	16	368	+196.722%
2025-05-01	80.1800	83.0000	80.1800	80.8800	+9.475%	43	369	+216.716%
2025-04-30	69.3000	73.8800	67.6400	73.8800	-1.493%	15	370	+246.724%
2025-04-29	71.8200	75.0000	71.8200	75.0000	+4.167%	24	366	+241.547%
2025-04-28	71.1900	72.0000	69.1400	72.0000	+0.056%	7	354	+255.778%
2025-04-25	70.3000	71.9600	70.1600	71.9600	+9.445%	12	351	+255.976%
2025-04-23	65.7500	65.7500	65.7500	65.7500	+17.014%	1	367	+289.597%
2025-04-22	56.2100	56.2100	56.1900	56.1900	+15.856%	2	367	+355.882%
2025-04-21	51.0000	51.4000	48.5000	48.5000	-18.556%	6	367	+428.165%
2025-04-16	59.5500	59.5500	59.5500	59.5500	-11.119%	1	363	+330.160%
2025-04-15	67.0000	67.0000	67.0000	67.0000	+3.204%	30	364	+282.328%
2025-04-11	60.3300	64.9200	59.6000	64.9200	+15.929%	66	346	+294.578%
2025-04-10	60.0000	60.0000	56.0000	56.0000	-17.343%	3	364	+357.429%
2025-04-09	43.0000	67.7500	43.0000	67.7500	+25.393%	14	364	+278.096%
2025-04-08	54.0300	54.0300	54.0300	54.0300	+13.747%	10	367	+374.107%
2025-04-07	42.2300	47.5000	39.7900	47.5000	+5.556%	18	367	+439.284%
2025-04-04	50.0000	50.5900	45.0000	45.0000	-23.534%	108	373	+469.244%
2025-04-03	62.3900	64.0000	58.8500	58.8500	-21.711%	68	385	+335.276%
2025-04-02	73.6800	75.1700	72.2700	75.1700	+7.386%	4	389	+240.774%
2025-04-01	71.4000	71.4000	70.0000	70.0000	+2.071%	34	390	+265.943%
2025-03-31	65.8200	68.5800	63.5100	68.5800	-2.599%	37	386	+273.520%
2025-03-28	72.7000	73.3000	70.4100	70.4100	-13.074%	14	358	+263.812%
2025-03-26	86.0000	86.0000	81.0000	81.0000	-6.520%	4	354	+216.247%
2025-03-25	86.0000	87.7100	86.0000	86.6500	-2.090%	168	351	+195.626%
2025-03-24	86.2900	88.5000	84.0900	88.5000	+11.321%	24	513	+189.446%
2025-03-21	76.4000	79.5000	76.4000	79.5000	+1.923%	22	510	+222.214%
2025-03-20	78.2900	78.2900	78.0000	78.0000	-1.453%	2	515	+228.410%
2025-03-19	81.0000	81.0000	79.1500	79.1500	+4.145%	4	513	+223.639%
2025-03-18	77.0000	77.7200	75.4500	76.0000	-8.323%	184	515	+237.053%
2025-03-17	79.5300	82.9000	78.8000	82.9000	+5.740%	26	365	+208.999%
2025-03-14	78.4000	78.4000	78.4000	78.4000	+8.995%	10	365	+226.735%
2025-03-13	75.2700	75.9800	71.5000	71.9300	-7.841%	268	131	+256.124%
2025-03-12	77.6300	78.0500	77.6300	78.0500	-1.700%	6	131	+228.200%
2025-03-11	77.0000	80.0000	73.5000	79.4000	+3.480%	29	131	+222.620%
2025-03-10	79.4200	79.4200	74.2300	76.7300	-9.195%	30	113	+233.846%
2025-03-07	88.7500	88.7500	82.0400	84.5000	-8.332%	8	95	+203.148%
2025-03-06	89.4900	92.1800	89.4900	92.1800	+1.174%	2	92	+177.891%
2025-03-05	91.1100	91.1100	91.1100	91.1100	+0.055%	2	92	+181.155%
2025-03-04	89.5700	91.0600	89.5700	91.0600	-6.863%	3	92	+181.309%
2025-02-28	95.0000	97.7700	95.0000	97.7700	-0.214%	10	93	+162.003%
2025-02-27	106.9300	106.9300	97.9800	97.9800	-5.816%	4	94	+161.441%
2025-02-25	104.0300	104.0300	104.0300	104.0300	-9.633%	2	93	+146.237%
2025-02-24	115.1200	115.1200	115.1200	115.1200	-5.825%	2	93	+122.516%
2025-02-21	122.2400	122.2400	122.2400	122.2400	-1.776%	2	95	+109.555%
2025-02-20	125.1400	125.1400	124.1300	124.4500	-5.188%	4	94	+105.834%
2025-02-19	127.8900	131.2600	127.8900	131.2600	+3.354%	3	96	+95.155%
2025-02-18	127.0000	127.0000	127.0000	127.0000	+0.722%	1	95	+101.701%
2025-02-14	126.0900	126.0900	126.0900	126.0900	+1.155%	2	94	+103.156%
2025-02-13	124.6500	124.6500	124.6500	124.6500	+3.410%	1	94	+105.503%
2025-02-11	120.5400	120.5400	120.5400	120.5400	+2.999%	51	94	+112.510%
2025-02-04	117.0300	117.0300	117.0300	117.0300	+4.491%	41	101	+118.884%
2025-02-03	114.5000	114.5000	112.0000	112.0000	-3.697%	12	94	+128.714%
2025-01-30	116.3000	116.3000	116.3000	116.3000	+2.857%	1	93	+120.258%
2025-01-29	115.2600	115.2600	113.0700	113.0700	+6.479%	2	94	+126.550%
2025-01-27	109.1700	109.1700	106.1900	106.1900	-12.153%	4	94	+141.228%
2025-01-24	120.8800	120.8800	120.8800	120.8800	-1.596%	2	95	+111.913%
2025-01-23	122.8400	122.8400	122.8400	122.8400	+3.054%	1	96	+108.531%
2025-01-21	119.2000	119.2000	119.2000	119.2000	+13.578%	2	95	+114.899%
2025-01-14	107.0000	107.0000	104.9500	104.9500	+1.020%	3	94	+144.078%
2025-01-13	102.0000	103.8900	102.0000	103.8900	-2.907%	2	91	+146.568%
2025-01-10	107.0000	107.0000	107.0000	107.0000	-4.464%	2	90	+139.402%
2025-01-08	112.0000	112.0000	112.0000	112.0000	-0.009%	4	90	+128.714%
2025-01-02	112.0100	112.0100	112.0100	112.0100	+2.998%	1	90	+128.694%
2024-12-31	108.9300	108.9300	108.7500	108.7500	-2.388%	3	87	+135.549%
2024-12-30	111.4100	111.4100	111.4100	111.4100	-5.553%	5	87	+129.926%
2024-12-27	117.0000	118.8900	117.0000	117.9600	-1.040%	10	92	+117.158%
2024-12-23	119.2000	119.2000	119.2000	119.2000	+0.168%	4	93	+114.899%
2024-12-20	111.2300	119.5500	111.2300	119.0000	+0.847%	12	94	+115.261%
2024-12-19	118.0000	118.0000	118.0000	118.0000	-0.623%	1	95	+117.085%
2024-12-18	118.7900	118.7900	118.7400	118.7400	-9.220%	3	94	+115.732%
2024-12-17	131.5900	131.5900	130.8000	130.8000	+0.338%	2	91	+95.841%
2024-12-16	128.6000	130.3600	128.6000	130.3600	+4.022%	29	80	+96.502%
2024-12-13	124.2900	125.3200	122.1800	125.3200	+4.338%	64	80	+104.405%
2024-12-09	120.1100	120.1100	120.1100	120.1100	+2.843%	1	75	+113.271%
2024-12-06	116.7900	116.7900	116.7900	116.7900	+0.026%	2	75	+119.334%
2024-12-05	117.1500	117.1500	116.7600	116.7600	+0.768%	8	76	+119.390%
2024-12-04	115.8700	115.8700	115.8700	115.8700	+5.490%	1	79	+121.075%
2024-12-02	109.8400	109.8400	109.8400	109.8400	+1.704%	1	78	+133.212%
2024-11-26	106.8400	108.0000	106.8400	108.0000	+2.613%	2	77	+137.185%
2024-11-21	105.2500	105.2500	105.2500	105.2500	+4.726%	1	77	+143.382%
2024-11-19	100.5000	100.5000	100.5000	100.5000	-1.567%	1	77	+154.886%
2024-11-18	100.9000	102.1000	100.9000	102.1000	+3.277%	3	78	+150.891%
2024-11-15	102.6000	102.6000	98.8600	98.8600	-9.203%	14	76	+159.114%
2024-11-14	109.4200	109.4200	108.8800	108.8800	-0.720%	11	75	+135.268%
2024-11-12	110.7500	110.7500	109.6700	109.6700	-0.508%	6	74	+133.573%
2024-11-07	110.2300	110.2300	110.2300	110.2300	+7.280%	3	73	+132.387%
2024-11-06	100.2100	102.7500	100.2100	102.7500	+11.612%	2	70	+149.304%
2024-11-04	92.7900	92.7900	92.0600	92.0600	-0.476%	13	71	+178.253%
2024-11-01	92.5000	92.5000	92.5000	92.5000	+2.255%	2	61	+176.930%
2024-10-31	93.3500	93.3500	90.4600	90.4600	-7.656%	8	62	+183.175%
2024-10-25	98.1900	98.2300	97.9600	97.9600	+7.471%	16	58	+161.494%
2024-10-23	94.1000	94.1000	91.1500	91.1500	-4.794%	2	58	+181.031%
2024-10-22	95.7400	95.7400	95.7400	95.7400	-0.592%	2	57	+167.558%
2024-10-21	96.3100	96.3100	96.3100	96.3100	+1.070%	1	57	+165.974%
2024-10-18	95.2900	95.2900	95.2900	95.2900	+0.740%	8	57	+168.821%
2024-10-17	94.5900	94.5900	94.5900	94.5900	+2.138%	30	57	+170.811%
2024-10-16	92.6000	92.6100	92.6000	92.6100	-1.604%	31	72	+176.601%
2024-10-15	98.8000	98.8000	92.1800	94.1200	-5.236%	9	57	+172.163%
2024-10-14	99.3200	99.3200	99.3200	99.3200	+4.251%	10	55	+157.914%
2024-10-09	95.2700	95.2700	95.2700	95.2700	+4.189%	1	45	+168.878%
2024-10-07	91.4400	91.4400	91.4400	91.4400	+6.947%	25	44	+180.140%
2024-10-01	83.7300	85.5000	83.7300	85.5000	-4.735%	4	31	+199.602%
2024-09-30	89.6000	89.7500	89.6000	89.7500	+2.373%	2	28	+185.415%
2024-09-19	85.7400	87.6700	83.0000	87.6700	+11.059%	16	27	+192.187%
2024-09-18	79.1600	79.8000	78.4400	78.9400	+0.178%	8	12	+224.500%
2024-09-17	80.0000	80.0000	78.7000	78.8000	0.000%	8	8	+225.076%