Dark

QQQ20270115C485
QQQ Jan 15 2027 485.00 Call (QQQ270115C00485000)
option OPRA

EOD

Aug 6, 2026

243.09-11.754%(-32.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	243.0900	243.0900	243.0900	243.0900	-11.754%	1	418	0.000%
2026-06-22	275.4700	275.4700	275.4700	275.4700	+3.955%	1	418	-11.754%
2026-06-18	264.9900	264.9900	264.9900	264.9900	-2.584%	1	418	-8.264%
2026-06-15	272.0200	272.0200	272.0200	272.0200	+17.463%	1	418	-10.635%
2026-06-10	231.5800	231.5800	231.5800	231.5800	+2.018%	1	418	+4.970%
2026-06-09	234.4000	234.4000	227.0000	227.0000	-3.879%	5	418	+7.088%
2026-05-18	236.1600	236.1600	236.1600	236.1600	-1.666%	1	419	+2.934%
2026-05-08	240.1600	240.1600	240.1600	240.1600	+6.200%	1	420	+1.220%
2026-05-07	226.1400	226.1400	226.1400	226.1400	+5.328%	1	421	+7.495%
2026-05-05	214.9700	214.9700	214.7000	214.7000	+2.678%	2	422	+13.223%
2026-05-01	209.1000	209.1000	209.1000	209.1000	+6.024%	1	423	+16.255%
2026-04-27	197.2200	197.2200	197.2200	197.2200	+5.527%	1	423	+23.258%
2026-04-23	186.8900	186.8900	186.8900	186.8900	+1.847%	1	423	+30.071%
2026-04-20	183.6200	183.6200	181.1800	183.5000	-0.082%	3	422	+32.474%
2026-04-17	183.6500	183.6500	183.6500	183.6500	+4.139%	1	424	+32.366%
2026-04-16	176.8000	176.8000	176.3500	176.3500	+1.368%	2	424	+37.845%
2026-04-15	168.0000	173.9700	168.0000	173.9700	+5.392%	5	425	+39.731%
2026-04-14	161.3700	165.0700	161.3700	165.0700	+5.597%	11	427	+47.265%
2026-04-13	150.5000	156.8900	150.5000	156.3200	+21.574%	6	429	+55.508%
2026-04-01	128.5800	128.5800	128.5800	128.5800	+4.571%	1	427	+89.057%
2026-03-31	122.9600	122.9600	122.9600	122.9600	+12.818%	8	427	+97.698%
2026-03-30	108.9900	108.9900	108.9900	108.9900	-24.313%	1	427	+123.039%
2026-03-18	144.0000	144.0000	144.0000	144.0000	+3.100%	10	426	+68.813%
2026-03-13	141.3900	141.3900	139.6700	139.6700	-8.413%	2	436	+74.046%
2026-03-11	152.5000	152.5000	152.5000	152.5000	+5.427%	1	436	+59.403%
2026-03-09	140.7700	144.6500	140.7700	144.6500	-3.419%	3	437	+68.054%
2026-02-26	149.7700	149.7700	149.7700	149.7700	-1.402%	1	437	+62.309%
2026-02-24	151.9000	151.9000	151.9000	151.9000	-2.597%	5	437	+60.033%
2026-02-04	155.9500	155.9500	155.9500	155.9500	-0.447%	1	432	+55.877%
2026-02-03	156.6500	156.6500	156.6500	156.6500	-11.246%	1	433	+55.180%
2026-01-28	177.0000	177.0000	176.5000	176.5000	+1.466%	14	432	+37.728%
2026-01-27	173.6900	173.9500	173.6900	173.9500	+5.424%	3	442	+39.747%
2026-01-23	165.0000	165.0000	165.0000	165.0000	-2.626%	1	443	+47.327%
2026-01-13	169.4500	169.4500	169.4500	169.4500	+0.195%	1	443	+43.458%
2026-01-09	168.6900	169.1200	168.6900	169.1200	+2.784%	2	442	+43.738%
2026-01-08	164.5400	164.5400	164.5400	164.5400	-3.507%	1	444	+47.739%
2026-01-07	170.3400	170.5200	170.3400	170.5200	+5.123%	3	444	+42.558%
2026-01-05	162.2100	162.2100	162.2100	162.2100	+3.180%	1	447	+49.861%
2026-01-02	165.1300	165.1300	157.1200	157.2100	-5.392%	6	447	+54.628%
2025-12-30	165.5600	166.1700	165.5600	166.1700	+0.972%	5	449	+46.290%
2025-12-29	165.5700	165.5700	164.5700	164.5700	-0.556%	2	452	+47.712%
2025-12-23	165.4900	165.4900	165.4900	165.4900	+0.449%	2	452	+46.891%
2025-12-22	164.7500	164.7500	164.7500	164.7500	+2.139%	2	454	+47.551%
2025-12-19	161.3000	161.3000	161.3000	161.3000	+2.160%	1	456	+50.707%
2025-12-16	157.8900	157.8900	157.8900	157.8900	-3.637%	2	456	+53.962%
2025-12-12	163.8500	163.8500	163.8500	163.8500	-5.985%	1	458	+48.361%
2025-12-05	172.5800	174.2800	172.5800	174.2800	+5.426%	4	458	+39.482%
2025-12-01	165.3100	165.3100	165.3100	165.3100	+0.621%	1	462	+47.051%
2025-11-26	162.0600	164.2900	162.0600	164.2900	+9.476%	2	462	+47.964%
2025-11-21	150.0700	150.0700	150.0700	150.0700	+4.259%	1	462	+61.984%
2025-11-20	143.9400	143.9400	143.9400	143.9400	-6.447%	1	462	+68.883%
2025-11-19	153.8600	153.8600	153.8600	153.8600	-0.091%	1	462	+57.994%
2025-11-18	151.6700	154.0000	151.6700	154.0000	-1.402%	11	463	+57.851%
2025-11-17	156.1900	156.1900	156.1900	156.1900	-9.774%	2	463	+55.637%
2025-11-10	173.1100	173.1100	173.1100	173.1100	-1.982%	1	463	+40.425%
2025-11-05	176.6100	176.6100	176.6100	176.6100	-2.726%	5	463	+37.642%
2025-10-31	181.6000	181.6000	181.5600	181.5600	+1.430%	6	463	+33.890%
2025-10-30	179.0000	179.0000	179.0000	179.0000	-2.749%	1	463	+35.804%
2025-10-29	184.8400	184.8400	184.0600	184.0600	+0.552%	4	462	+32.071%
2025-10-28	179.5300	183.0500	179.5300	183.0500	+3.138%	7	466	+32.800%
2025-10-27	177.4800	177.4800	177.4800	177.4800	+8.710%	3	471	+36.968%
2025-10-21	163.2600	163.2600	163.2600	163.2600	+10.065%	3	471	+48.897%
2025-10-14	148.3300	148.3300	148.3300	148.3300	-4.611%	1	471	+63.885%
2025-10-13	155.5000	155.5000	155.5000	155.5000	+5.388%	1	471	+56.328%
2025-10-10	147.5500	147.5500	147.5500	147.5500	-9.667%	1	471	+64.751%
2025-10-08	162.1600	163.3400	162.1600	163.3400	+9.624%	2	470	+48.825%
2025-09-26	149.0000	149.0000	149.0000	149.0000	+1.908%	1	471	+63.148%
2025-09-25	146.2100	146.2100	146.2100	146.2100	-4.325%	1	472	+66.261%
2025-09-23	153.2000	153.2000	152.8200	152.8200	-1.806%	2	472	+59.069%
2025-09-22	155.6300	155.6300	155.6300	155.6300	+2.726%	1	471	+56.197%
2025-09-19	151.7500	151.7500	151.5000	151.5000	+1.610%	4	470	+60.455%
2025-09-18	150.0000	150.0000	149.1000	149.1000	+2.390%	3	471	+63.038%
2025-09-16	145.1800	145.7400	145.0300	145.6200	+0.511%	10	471	+66.934%
2025-09-15	144.2900	145.2300	144.0600	144.8800	+4.471%	6	468	+67.787%
2025-09-11	138.0000	138.6800	138.0000	138.6800	+7.180%	3	468	+75.288%
2025-08-26	129.3900	129.3900	129.3900	129.3900	-0.820%	2	468	+87.874%
2025-08-22	124.2300	130.4600	124.2300	130.4600	+5.252%	3	470	+86.333%
2025-08-21	123.9500	123.9500	123.9500	123.9500	-0.201%	1	471	+96.119%
2025-08-20	123.6800	124.2000	123.6800	124.2000	-3.616%	3	471	+95.725%
2025-08-19	128.8600	128.8600	128.8600	128.8600	-4.802%	1	471	+88.647%
2025-08-15	135.2400	135.3600	135.2400	135.3600	-0.081%	4	470	+79.588%
2025-08-11	135.4700	135.4700	135.4700	135.4700	+3.626%	1	474	+79.442%
2025-08-07	130.7300	130.7300	130.7300	130.7300	+11.279%	1	475	+85.948%
2025-08-01	117.4800	117.4800	117.4800	117.4800	-9.977%	1	475	+106.920%
2025-07-29	131.0100	131.0100	130.5000	130.5000	+4.609%	3	476	+86.276%
2025-07-23	124.6900	124.7500	124.6900	124.7500	-1.415%	2	477	+94.862%
2025-07-21	126.5400	126.5400	126.5400	126.5400	+0.909%	1	477	+92.105%
2025-07-17	125.4000	125.4000	125.4000	125.4000	+7.070%	1	476	+93.852%
2025-07-14	117.1200	117.1200	117.1200	117.1200	-0.855%	2	476	+107.556%
2025-07-10	118.1300	118.1300	118.1300	118.1300	-2.557%	2	478	+105.782%
2025-07-09	121.2300	121.2300	121.2300	121.2300	+2.816%	1	480	+100.520%
2025-06-30	117.5000	117.9100	117.5000	117.9100	+20.501%	4	480	+106.166%
2025-06-20	97.8500	97.8500	97.8500	97.8500	-2.482%	8	480	+148.431%
2025-06-13	100.3400	100.3400	100.3400	100.3400	-4.936%	2	484	+142.266%
2025-06-10	105.5500	105.5500	105.5500	105.5500	+0.812%	2	484	+130.308%
2025-06-09	104.7000	104.7000	104.7000	104.7000	+0.886%	1	486	+132.178%
2025-06-05	103.7800	103.7800	103.7800	103.7800	+7.936%	1	486	+134.236%
2025-06-02	96.4300	96.4300	96.1500	96.1500	+1.478%	170	486	+152.824%
2025-05-22	94.7500	94.7500	94.7500	94.7500	-4.803%	1	361	+156.559%
2025-05-21	99.5300	99.5300	99.5300	99.5300	+2.281%	1	360	+144.238%
2025-05-16	97.3100	97.3100	97.3100	97.3100	+3.587%	2	360	+149.810%
2025-05-13	94.4000	94.4000	93.9400	93.9400	+7.977%	2	359	+158.772%
2025-05-12	86.0000	87.0000	86.0000	87.0000	+14.700%	10	360	+179.414%
2025-05-09	75.2400	76.0800	75.2400	75.8500	-4.651%	26	363	+220.488%
2025-05-08	75.6000	79.5500	75.6000	79.5500	+10.134%	4	365	+205.581%
2025-05-07	71.5800	72.2300	71.5800	72.2300	+0.739%	3	365	+236.550%
2025-05-06	71.6000	71.7000	70.0000	71.7000	-4.591%	3	363	+239.038%
2025-05-05	73.6600	76.0000	73.6600	75.1500	-2.161%	4	363	+223.473%
2025-05-02	73.5700	77.7200	73.5700	76.8100	+5.075%	530	362	+216.482%
2025-05-01	72.8400	73.3800	72.5000	73.1000	+15.500%	22	526	+232.544%
2025-04-30	60.0000	63.2900	60.0000	63.2900	-5.212%	4	516	+284.089%
2025-04-29	66.7700	66.7700	66.7700	66.7700	+6.952%	2	514	+264.071%
2025-04-28	62.4300	62.4300	62.4300	62.4300	-3.464%	30	514	+289.380%
2025-04-25	62.3000	64.7100	62.3000	64.6700	+14.278%	354	485	+275.893%
2025-04-23	56.5900	56.5900	56.5900	56.5900	+15.020%	3	341	+329.564%
2025-04-22	49.5100	50.4800	49.1500	49.2000	+19.273%	128	338	+394.085%
2025-04-21	41.2500	41.2500	41.2500	41.2500	-22.096%	2	291	+489.309%
2025-04-16	52.9000	52.9500	52.9000	52.9500	-11.381%	2	293	+359.093%
2025-04-15	59.7500	59.7500	59.7500	59.7500	+13.766%	2	293	+306.845%
2025-04-10	52.1100	54.0800	52.1100	52.5200	-8.390%	11	291	+362.852%
2025-04-09	38.0000	57.3300	38.0000	57.3300	+68.568%	5	289	+324.019%
2025-04-07	34.0100	34.0100	34.0100	34.0100	-12.571%	1	291	+614.760%
2025-04-04	40.0600	40.0600	38.9000	38.9000	-26.604%	16	291	+524.910%
2025-04-03	56.5300	56.5300	53.0000	53.0000	-4.539%	5	291	+358.660%
2025-03-31	55.7900	55.7900	55.5200	55.5200	-10.610%	2	288	+337.842%
2025-03-28	66.8100	66.8100	62.0900	62.1100	-12.521%	28	288	+291.386%
2025-03-27	70.0000	71.3200	70.0000	71.0000	-4.838%	35	288	+242.380%
2025-03-26	74.6000	74.6100	74.6000	74.6100	-4.162%	4	266	+225.814%
2025-03-25	78.2100	78.2100	77.8500	77.8500	+2.165%	2	270	+212.254%
2025-03-24	76.2000	76.2000	76.2000	76.2000	+9.357%	2	268	+219.016%
2025-03-19	69.6800	69.6800	69.6800	69.6800	-2.614%	2	268	+248.866%
2025-03-17	73.0500	73.0500	71.5500	71.5500	+3.982%	5	268	+239.748%
2025-03-14	68.8100	68.8100	68.8100	68.8100	-1.573%	4	267	+253.277%
2025-03-12	70.7800	71.2000	69.9100	69.9100	+4.891%	4	265	+247.718%
2025-03-11	67.1400	67.1400	66.6500	66.6500	-1.318%	3	263	+264.726%
2025-03-10	77.0400	77.0400	65.8000	67.5400	-15.533%	31	261	+259.920%
2025-03-07	79.3000	79.9600	73.6100	79.9600	+1.215%	36	249	+204.015%
2025-03-06	84.8500	85.5000	75.7000	79.0000	-3.079%	6	241	+207.709%
2025-03-04	81.5900	82.7500	79.7000	81.5100	-2.254%	12	242	+198.233%
2025-03-03	90.2800	95.5000	82.7500	83.3900	-6.124%	79	241	+191.510%
2025-02-28	88.0000	88.8300	88.0000	88.8300	-2.918%	8	223	+173.658%
2025-02-27	97.6300	97.7400	91.5000	91.5000	-11.234%	4	221	+165.672%
2025-02-25	103.0800	103.0800	103.0800	103.0800	-12.644%	1	222	+135.827%
2025-02-19	118.0000	118.0000	118.0000	118.0000	+2.165%	1	222	+106.008%
2025-02-18	115.5000	115.5000	115.5000	115.5000	+2.212%	1	221	+110.468%
2025-02-13	113.0000	113.0000	113.0000	113.0000	+2.541%	2	221	+115.124%
2025-02-10	110.2000	110.2000	110.2000	110.2000	+4.455%	2	221	+120.590%
2025-02-07	105.5000	105.5000	105.5000	105.5000	-4.091%	2	221	+130.417%
2025-02-06	109.8100	110.0000	109.8100	110.0000	+7.485%	2	222	+120.991%
2025-02-03	102.3400	102.3400	102.3400	102.3400	-2.301%	20	221	+137.532%
2025-01-31	111.3000	111.3000	104.7500	104.7500	-0.248%	48	217	+132.067%
2025-01-29	105.0100	105.0100	105.0100	105.0100	+1.606%	1	225	+131.492%
2025-01-28	102.9100	103.3500	102.9100	103.3500	+4.394%	2	225	+135.210%
2025-01-27	99.5100	99.5100	98.6000	99.0000	-12.444%	7	225	+145.545%
2025-01-24	113.0700	113.0700	113.0700	113.0700	+1.700%	2	218	+114.991%
2025-01-23	109.5000	111.1800	109.5000	111.1800	-2.104%	3	218	+118.645%
2025-01-22	113.5700	113.5700	113.5700	113.5700	+6.638%	1	221	+114.044%
2025-01-17	106.5000	106.5000	106.5000	106.5000	+7.035%	2	221	+128.254%
2025-01-16	99.5000	99.5000	99.5000	99.5000	+3.732%	7	221	+144.312%
2025-01-14	95.9200	95.9200	95.9200	95.9200	+3.697%	1	221	+153.430%
2025-01-13	95.4400	95.4400	92.5000	92.5000	-3.141%	2	221	+162.800%
2025-01-10	95.5000	95.5000	95.5000	95.5000	-7.479%	2	219	+154.545%
2025-01-07	103.2200	103.2200	103.2200	103.2200	-7.176%	19	220	+135.507%
2025-01-06	111.2000	111.2000	111.2000	111.2000	+12.687%	1	229	+118.606%
2025-01-02	98.6800	98.6800	98.6800	98.6800	-14.191%	3	229	+146.342%
2024-12-26	115.0000	115.0000	115.0000	115.0000	+0.789%	1	226	+111.383%
2024-12-24	114.1000	114.1000	114.1000	114.1000	+5.785%	1	226	+113.050%
2024-12-23	107.8600	107.8600	107.8600	107.8600	-2.301%	1	226	+125.375%
2024-12-20	101.6600	110.4000	101.6600	110.4000	-1.753%	12	226	+120.190%
2024-12-18	120.9000	120.9000	112.3700	112.3700	-5.484%	3	226	+116.330%
2024-12-17	118.8900	118.8900	118.8900	118.8900	-0.735%	1	224	+104.466%
2024-12-16	119.7700	119.7700	119.7700	119.7700	+6.642%	19	224	+102.964%
2024-12-13	112.1200	112.3100	112.1200	112.3100	+0.935%	12	224	+116.446%
2024-12-12	111.2700	111.2700	111.2700	111.2700	+3.219%	2	224	+118.469%
2024-12-10	108.4700	108.4700	107.8000	107.8000	+0.447%	2	222	+125.501%
2024-12-09	107.3200	107.3200	107.3200	107.3200	+0.205%	1	221	+126.510%
2024-12-04	106.1900	107.1000	106.1900	107.1000	+10.881%	2	220	+126.975%
2024-11-26	96.5900	96.5900	96.5900	96.5900	+1.141%	4	220	+151.672%
2024-11-21	95.5000	95.5000	95.5000	95.5000	+5.537%	7	227	+154.545%
2024-11-15	90.4900	90.4900	90.4900	90.4900	-10.847%	2	227	+168.637%
2024-11-12	101.5000	101.5000	101.5000	101.5000	-0.607%	1	227	+139.498%
2024-11-11	101.9300	102.1200	101.9300	102.1200	+2.571%	2	226	+138.043%
2024-11-08	99.7800	99.7800	99.5600	99.5600	+1.592%	6	228	+144.164%
2024-11-07	98.0000	98.0000	98.0000	98.0000	+3.245%	2	229	+148.051%
2024-11-06	91.0100	94.9200	91.0100	94.9200	+9.734%	2	229	+156.100%
2024-11-05	86.5000	86.5000	86.5000	86.5000	+4.192%	1	230	+181.029%
2024-11-04	82.7500	83.9400	82.1200	83.0200	-1.542%	160	230	+192.809%
2024-11-01	83.9600	84.3200	83.9600	84.3200	+2.829%	432	76	+188.295%
2024-10-31	83.5200	83.6500	82.0000	82.0000	-8.072%	18	290	+196.451%
2024-10-30	92.7200	92.7200	89.2000	89.2000	-4.497%	3	283	+172.522%
2024-10-29	92.2000	93.4000	92.2000	93.4000	+4.055%	7	282	+160.268%
2024-10-25	88.9700	89.7600	88.9700	89.7600	+9.530%	28	276	+170.822%
2024-10-23	81.9500	81.9500	81.9500	81.9500	-5.424%	2	262	+196.632%
2024-10-18	87.3100	87.3100	86.6500	86.6500	+0.639%	12	260	+180.542%
2024-10-17	86.1000	86.1000	86.1000	86.1000	+4.048%	2	257	+182.334%
2024-10-16	81.4400	83.2600	81.4400	82.7500	-1.265%	3	259	+193.764%
2024-10-15	83.8100	83.8100	83.8100	83.8100	-7.187%	2	260	+190.049%
2024-10-14	90.3000	90.3000	90.3000	90.3000	+7.590%	8	260	+169.203%
2024-10-09	83.9300	83.9300	83.9300	83.9300	+0.635%	1	252	+189.634%
2024-10-08	81.5000	85.5000	81.5000	83.4000	+4.224%	8	251	+191.475%
2024-10-07	81.9200	83.3000	79.4000	80.0200	-4.168%	8	243	+203.787%
2024-10-04	82.0000	83.5000	82.0000	83.5000	+7.395%	4	243	+191.126%
2024-10-03	77.7500	77.7500	77.7500	77.7500	-0.461%	1	243	+212.656%
2024-10-02	78.8100	80.9500	78.1100	78.1100	+3.007%	10	244	+211.215%
2024-10-01	75.8300	75.8300	75.8300	75.8300	-4.013%	2	234	+220.572%
2024-09-30	81.4800	81.4800	79.0000	79.0000	-2.805%	2	232	+207.709%
2024-09-27	81.2800	81.2800	81.2800	81.2800	-0.575%	2	230	+199.077%
2024-09-26	83.4500	83.4500	81.5000	81.7500	+1.553%	12	230	+197.358%
2024-09-24	79.5000	80.5000	79.5000	80.5000	+1.899%	215	225	+201.975%
2024-09-23	78.0200	79.0000	78.0200	79.0000	+2.677%	2	11	+207.709%
2024-09-19	76.9400	76.9400	76.9400	76.9400	+10.292%	2	10	+215.947%
2024-09-18	71.7100	72.5300	69.7600	69.7600	-1.092%	14	8	+248.466%
2024-09-17	70.5300	70.5300	70.5300	70.5300	0.000%	2	2	+244.662%