Dark

QQQ20270115C495
QQQ Jan 15 2027 495.00 Call (QQQ270115C00495000)
option OPRA

EOD

Sep 21, 2026

251.00+2.424%(+5.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	251.0000	251.0000	251.0000	251.0000	+2.424%	1	402	0.000%
2026-08-14	245.0000	245.0600	245.0000	245.0600	+14.098%	2	404	+2.424%
2026-07-23	214.7800	214.7800	214.7800	214.7800	+2.766%	1	405	+16.864%
2026-07-17	209.0000	209.0000	209.0000	209.0000	-9.890%	5	405	+20.096%
2026-07-13	231.9400	231.9400	231.9400	231.9400	-1.125%	1	410	+8.218%
2026-06-26	234.5800	234.5800	234.5800	234.5800	-9.471%	1	410	+7.000%
2026-06-22	259.0000	259.1200	259.0000	259.1200	-0.925%	2	410	-3.134%
2026-06-18	261.5400	261.5400	261.5400	261.5400	+19.033%	1	410	-4.030%
2026-06-10	219.7200	219.7200	219.7200	219.7200	+0.540%	1	410	+14.236%
2026-06-09	218.5400	218.5400	218.5400	218.5400	-8.453%	1	410	+14.853%
2026-06-08	238.7200	238.7200	238.7200	238.7200	-9.900%	1	411	+5.144%
2026-06-03	264.8800	264.9500	264.8800	264.9500	+1.857%	4	411	-5.265%
2026-05-29	259.2800	260.1200	259.2800	260.1200	+13.590%	3	411	-3.506%
2026-05-19	229.0000	229.0000	229.0000	229.0000	+2.369%	1	414	+9.607%
2026-05-12	223.7000	223.7000	223.7000	223.7000	-4.966%	1	414	+12.204%
2026-05-11	235.3900	235.3900	235.3900	235.3900	+10.057%	1	414	+6.632%
2026-05-06	213.8800	213.8800	213.8800	213.8800	+21.178%	1	414	+17.356%
2026-04-17	176.5000	176.5000	176.5000	176.5000	+5.993%	10	414	+42.210%
2026-04-16	166.5200	166.5200	166.5200	166.5200	+4.271%	3	414	+50.733%
2026-04-15	159.7000	159.7000	159.7000	159.7000	+1.038%	2	417	+57.170%
2026-04-14	152.6900	158.0600	151.9500	158.0600	+8.231%	29	417	+58.800%
2026-04-13	146.0400	146.0400	146.0400	146.0400	+6.451%	1	432	+71.871%
2026-04-09	137.1900	137.1900	137.1900	137.1900	-0.320%	4	432	+82.958%
2026-04-08	137.6300	137.6300	137.6300	137.6300	+12.997%	1	428	+82.373%
2026-04-07	121.8000	121.8000	121.8000	121.8000	-2.019%	1	428	+106.076%
2026-04-06	122.7000	124.3100	122.7000	124.3100	+5.330%	2	427	+101.915%
2026-03-31	118.0200	118.0200	118.0200	118.0200	-6.652%	1	425	+112.676%
2026-03-25	126.4300	126.4300	126.4300	126.4300	-1.703%	1	425	+98.529%
2026-03-23	128.6200	128.6200	128.6200	128.6200	+3.061%	1	424	+95.148%
2026-03-20	123.8000	125.8000	123.8000	124.8000	-3.778%	4	424	+101.122%
2026-03-19	129.7000	129.7000	129.7000	129.7000	-3.223%	1	425	+93.524%
2026-03-12	134.0200	134.0200	134.0200	134.0200	-1.492%	2	425	+87.285%
2026-03-09	131.8900	136.0500	131.8900	136.0500	-0.983%	12	427	+84.491%
2026-02-23	137.4000	137.4000	137.4000	137.4000	-2.456%	20	427	+82.678%
2026-02-20	140.8600	140.8600	140.8600	140.8600	-5.145%	20	427	+78.191%
2026-02-10	148.5000	148.5000	148.5000	148.5000	+4.725%	1	411	+69.024%
2026-02-06	141.8000	141.8000	141.8000	141.8000	+5.326%	5	411	+77.010%
2026-02-05	134.6300	134.6300	134.6300	134.6300	-4.525%	1	408	+86.437%
2026-02-04	141.1200	141.1200	141.0000	141.0100	-11.420%	4	407	+78.002%
2026-02-03	159.1900	159.1900	159.1900	159.1900	-0.575%	1	410	+57.673%
2026-02-02	152.5000	160.1100	152.5000	160.1100	+0.050%	3	410	+56.767%
2026-01-29	160.0300	160.0300	160.0300	160.0300	-4.088%	1	412	+56.846%
2026-01-28	166.8500	166.8500	166.8500	166.8500	+1.005%	1	411	+50.435%
2026-01-27	165.1900	165.1900	165.1900	165.1900	+4.352%	4	412	+51.946%
2026-01-26	158.3000	158.3000	158.3000	158.3000	+1.455%	15	412	+58.560%
2026-01-22	156.0300	156.0300	156.0300	156.0300	+3.331%	1	427	+60.867%
2026-01-20	151.0000	151.0000	151.0000	151.0000	-1.769%	1	428	+66.225%
2026-01-14	153.0000	153.7200	152.8700	153.7200	-3.787%	25	428	+63.284%
2026-01-13	163.4000	163.4000	159.7700	159.7700	-1.650%	8	418	+57.101%
2026-01-12	162.4500	162.4500	162.4500	162.4500	+0.482%	1	426	+54.509%
2026-01-09	161.0000	161.6700	161.0000	161.6700	+2.323%	5	426	+55.255%
2026-01-06	157.9000	158.0000	157.9000	158.0000	+6.005%	11	430	+58.861%
2026-01-02	149.0500	149.0500	149.0500	149.0500	-4.492%	1	435	+68.400%
2025-12-30	156.0600	156.0600	156.0600	156.0600	-1.738%	1	435	+60.836%
2025-12-23	158.8200	158.8200	158.8200	158.8200	+12.383%	1	435	+58.041%
2025-12-17	141.3200	141.3200	141.3200	141.3200	-6.100%	2	436	+77.611%
2025-12-15	150.5000	150.5000	150.5000	150.5000	-8.215%	1	438	+66.777%
2025-12-09	163.9700	163.9700	163.9700	163.9700	+1.272%	2	438	+53.077%
2025-12-08	161.9100	161.9100	161.9100	161.9100	-0.062%	1	438	+55.024%
2025-12-02	162.0100	162.0100	162.0100	162.0100	+5.154%	9	439	+54.929%
2025-12-01	154.0700	154.0700	154.0700	154.0700	-1.288%	2	437	+62.913%
2025-11-26	152.8800	156.0800	152.8800	156.0800	+4.963%	7	437	+60.815%
2025-11-25	148.7000	148.7000	148.7000	148.7000	+0.074%	3	437	+68.796%
2025-11-24	148.5900	148.5900	148.5900	148.5900	+1.254%	1	437	+68.921%
2025-11-19	146.7500	146.7500	146.7500	146.7500	-1.451%	2	436	+71.039%
2025-11-17	148.9100	148.9100	148.9100	148.9100	+1.354%	1	438	+68.558%
2025-11-14	146.9200	146.9200	146.9200	146.9200	-3.583%	1	438	+70.841%
2025-11-13	156.9300	159.0000	152.3800	152.3800	+1.337%	4	438	+64.720%
2025-11-07	150.2100	150.3700	150.2100	150.3700	-9.032%	5	436	+66.922%
2025-11-04	165.4900	165.5100	165.2900	165.3000	-4.572%	10	437	+51.845%
2025-11-03	174.2500	174.2500	172.3800	173.2200	+0.627%	4	439	+44.902%
2025-10-30	172.1300	172.1400	172.1300	172.1400	-2.254%	3	439	+45.812%
2025-10-29	176.1100	176.1100	176.1100	176.1100	+5.065%	1	439	+42.525%
2025-10-27	167.6200	167.6200	167.6200	167.6200	+8.986%	80	519	+49.743%
2025-10-21	153.8000	153.8000	153.8000	153.8000	+3.471%	1	519	+63.199%
2025-10-17	144.9000	148.6400	144.9000	148.6400	-1.563%	4	519	+68.864%
2025-10-15	151.0000	151.0000	151.0000	151.0000	+4.752%	1	519	+66.225%
2025-10-10	153.0000	153.0000	144.1500	144.1500	-5.784%	11	520	+74.124%
2025-10-09	153.0000	153.0000	153.0000	153.0000	+2.327%	1	510	+64.052%
2025-10-07	149.5200	149.5200	149.5200	149.5200	-2.720%	1	509	+67.871%
2025-10-06	153.7000	153.7000	153.7000	153.7000	+5.044%	1	509	+63.305%
2025-10-01	143.4100	146.3200	143.4100	146.3200	+1.505%	23	509	+71.542%
2025-09-24	144.1500	144.1500	144.1500	144.1500	-2.158%	1	502	+74.124%
2025-09-23	148.2600	148.2600	147.3300	147.3300	+0.677%	22	502	+70.366%
2025-09-22	144.6400	146.3400	144.6400	146.3400	+3.340%	5	505	+71.518%
2025-09-18	141.6100	141.6100	141.6100	141.6100	+4.286%	1	504	+77.247%
2025-09-17	135.2600	135.8100	135.2500	135.7900	-0.242%	29	505	+84.844%
2025-09-15	137.2800	137.2800	136.1200	136.1200	+1.719%	7	529	+84.396%
2025-09-12	133.8200	133.8200	133.8200	133.8200	+3.817%	1	524	+87.565%
2025-09-11	129.9800	129.9800	128.9000	128.9000	+4.372%	13	523	+94.725%
2025-09-04	123.5000	123.5000	123.5000	123.5000	+4.555%	1	512	+103.239%
2025-09-03	118.0800	118.1200	118.0800	118.1200	-5.647%	2	512	+112.496%
2025-08-28	125.1900	125.1900	125.1900	125.1900	+1.574%	2	512	+100.495%
2025-08-22	123.5800	123.5800	123.2500	123.2500	+3.571%	4	512	+103.651%
2025-08-20	119.0000	119.0000	119.0000	119.0000	-7.752%	1	510	+110.924%
2025-08-15	129.0000	129.0000	129.0000	129.0000	+0.350%	1	510	+94.574%
2025-08-12	128.5500	128.5500	128.5500	128.5500	+1.220%	1	509	+95.255%
2025-08-11	127.0000	127.0000	127.0000	127.0000	+1.074%	1	509	+97.638%
2025-08-08	125.6500	125.6500	125.6500	125.6500	-0.467%	1	509	+99.761%
2025-07-31	126.2400	126.2400	126.2400	126.2400	+3.238%	1	509	+98.828%
2025-07-28	122.2800	122.2800	122.2800	122.2800	+4.432%	3	509	+105.267%
2025-07-22	117.0900	117.0900	117.0900	117.0900	-0.145%	1	512	+114.365%
2025-07-18	117.2600	117.2600	117.2600	117.2600	+0.626%	1	513	+114.054%
2025-07-17	116.5300	116.5300	116.5300	116.5300	+3.362%	1	514	+115.395%
2025-07-16	112.7400	112.7400	112.7400	112.7400	+0.670%	1	514	+122.636%
2025-07-14	111.9900	111.9900	111.9900	111.9900	+0.027%	1	514	+124.127%
2025-07-07	111.9600	111.9600	111.9600	111.9600	+2.014%	1	515	+124.187%
2025-07-02	110.3000	110.3000	109.3300	109.7500	+2.984%	8	515	+128.702%
2025-06-27	106.5700	106.5700	106.5700	106.5700	+4.995%	1	514	+135.526%
2025-06-24	101.5000	101.5000	101.5000	101.5000	+6.260%	3	515	+147.291%
2025-06-23	95.5200	95.5200	95.5200	95.5200	-0.219%	1	515	+162.772%
2025-06-18	95.7300	95.7300	95.7300	95.7300	-0.042%	1	516	+162.196%
2025-06-17	95.7700	95.7700	95.7700	95.7700	-1.461%	15	516	+162.086%
2025-06-06	97.1900	97.1900	97.1900	97.1900	+5.309%	2	531	+158.257%
2025-06-02	92.2900	92.2900	92.2900	92.2900	+0.381%	2	531	+171.969%
2025-05-28	91.5400	91.9400	91.5400	91.9400	+0.933%	2	533	+173.004%
2025-05-27	91.0900	91.0900	91.0900	91.0900	+2.521%	1	534	+175.552%
2025-05-15	88.8500	88.8500	88.8500	88.8500	+0.623%	1	533	+182.499%
2025-05-13	86.9700	88.3000	86.9700	88.3000	+8.490%	2	533	+184.258%
2025-05-12	80.2600	81.6000	80.2600	81.3900	+12.495%	7	533	+208.392%
2025-05-09	72.3500	72.3500	72.3500	72.3500	-1.296%	2	534	+246.925%
2025-05-08	72.7500	73.6900	72.7500	73.3000	+5.090%	6	534	+242.428%
2025-05-05	69.7500	69.7500	69.7500	69.7500	-2.923%	35	533	+259.857%
2025-05-02	70.5600	71.8500	70.5600	71.8500	+6.492%	142	533	+249.339%
2025-05-01	69.4200	69.4200	67.4700	67.4700	+12.600%	4	546	+272.017%
2025-04-29	60.1600	60.1600	59.9200	59.9200	+2.427%	2	545	+318.892%
2025-04-25	57.2200	59.2300	57.0100	58.5000	+41.236%	444	545	+329.060%
2025-04-21	41.4200	41.4200	41.4200	41.4200	-14.138%	3	466	+505.987%
2025-04-16	48.1000	48.2400	48.1000	48.2400	+4.870%	2	463	+420.315%
2025-04-10	50.2800	50.2800	46.0000	46.0000	-10.905%	12	463	+445.652%
2025-04-09	51.6300	51.6300	51.6300	51.6300	+39.164%	1	464	+386.151%
2025-04-07	34.9200	37.1000	34.9200	37.1000	-2.368%	14	464	+576.550%
2025-04-04	37.7600	38.0000	36.0200	38.0000	-19.440%	16	467	+560.526%
2025-04-03	49.5400	49.5400	47.1700	47.1700	-8.408%	37	463	+432.118%
2025-03-31	51.5000	51.5000	51.5000	51.5000	-24.828%	3	473	+387.379%
2025-03-26	68.5100	68.5100	68.5100	68.5100	-5.906%	5	473	+266.370%
2025-03-25	72.0800	72.8100	72.0800	72.8100	+4.883%	45	468	+244.733%
2025-03-24	70.4900	70.4900	69.4200	69.4200	+12.421%	2	426	+261.567%
2025-03-18	61.7500	61.7500	61.7500	61.7500	+4.484%	1	426	+306.478%
2025-03-13	62.6600	62.6600	59.1000	59.1000	-8.101%	7	431	+324.704%
2025-03-12	64.3100	64.3100	64.3100	64.3100	+2.079%	2	431	+290.297%
2025-03-10	65.0000	65.0000	63.0000	63.0000	-16.235%	13	429	+298.413%
2025-03-07	72.6600	76.0000	69.6400	75.2100	+5.189%	1,838	440	+233.732%
2025-03-06	78.1100	78.1100	71.5000	71.5000	-10.187%	11	785	+251.049%
2025-03-04	76.1600	79.6100	74.7800	79.6100	+3.767%	27	778	+215.287%
2025-03-03	87.1800	87.1800	76.7200	76.7200	-6.450%	3	776	+227.164%
2025-02-28	82.2800	82.2800	79.3000	82.0100	-12.653%	8	777	+206.060%
2025-02-26	93.8900	93.8900	93.8900	93.8900	+6.475%	2	776	+167.334%
2025-02-25	87.7100	88.5600	87.7100	88.1800	-12.676%	441	348	+184.645%
2025-02-21	101.8600	101.8600	100.9800	100.9800	-7.882%	4	348	+148.564%
2025-02-20	109.6200	109.6200	109.6200	109.6200	-0.733%	168	348	+128.973%
2025-02-18	110.4300	110.4300	110.4300	110.4300	+0.218%	1	188	+127.293%
2025-02-14	108.4500	110.1900	107.5100	110.1900	+3.953%	6	188	+127.788%
2025-02-13	106.0000	106.0000	106.0000	106.0000	+3.013%	1	188	+136.792%
2025-02-11	102.9000	102.9000	102.9000	102.9000	-0.097%	16	188	+143.926%
2025-02-10	103.0000	103.0000	103.0000	103.0000	+2.825%	1	188	+143.689%
2025-02-07	104.5000	104.5000	100.1700	100.1700	-1.611%	4	188	+150.574%
2025-02-06	102.2200	102.2200	101.8100	101.8100	+1.435%	2	187	+146.538%
2025-02-05	100.3700	100.3700	100.3700	100.3700	+0.611%	1	186	+150.075%
2025-02-04	99.7600	99.7600	99.7600	99.7600	+2.856%	1	185	+151.604%
2025-02-03	93.0000	96.9900	90.0000	96.9900	-6.964%	6	186	+158.790%
2025-01-31	106.0000	106.0000	104.2500	104.2500	+3.218%	24	187	+140.767%
2025-01-30	98.9900	101.0000	98.9900	101.0000	+3.061%	2	186	+148.515%
2025-01-29	98.0000	98.0000	98.0000	98.0000	+5.547%	1	186	+156.122%
2025-01-27	92.5000	92.8500	89.6000	92.8500	-11.571%	3	185	+170.328%
2025-01-24	108.3300	108.3300	105.0000	105.0000	-1.408%	4	185	+139.048%
2025-01-23	105.8400	106.5000	105.8400	106.5000	+5.823%	5	184	+135.681%
2025-01-21	100.6400	100.6400	100.6400	100.6400	+13.257%	2	188	+149.404%
2025-01-14	92.2500	92.2500	88.8600	88.8600	+2.788%	3	188	+182.467%
2025-01-13	86.9800	86.9800	86.2900	86.4500	-4.759%	4	186	+190.341%
2025-01-10	90.7700	90.7700	90.7700	90.7700	-5.654%	8	183	+176.523%
2025-01-03	96.2100	96.2100	96.2100	96.2100	+5.125%	6	179	+160.888%
2025-01-02	95.8500	95.8500	91.5200	91.5200	-8.699%	21	182	+174.257%
2024-12-27	100.0000	100.2400	100.0000	100.2400	-1.241%	22	195	+150.399%
2024-12-23	102.2300	102.2300	101.1500	101.5000	-11.439%	12	204	+147.291%
2024-12-17	114.6100	114.6100	114.6100	114.6100	+0.880%	5	199	+119.004%
2024-12-16	113.6100	113.6100	113.6100	113.6100	+7.372%	17	187	+120.931%
2024-12-13	105.8100	105.8100	105.8100	105.8100	-1.545%	8	187	+137.218%
2024-12-11	107.4700	107.4700	107.4700	107.4700	+7.513%	1	183	+133.554%
2024-12-09	100.1600	100.1600	99.9600	99.9600	+11.302%	2	183	+151.100%
2024-11-22	89.6300	89.8100	89.6300	89.8100	-0.620%	4	183	+179.479%
2024-11-19	90.3700	90.3700	90.3700	90.3700	+7.290%	3	183	+177.747%
2024-11-18	84.2300	84.2300	84.2300	84.2300	-0.719%	10	183	+197.994%
2024-11-15	84.8400	84.8400	84.8400	84.8400	-11.097%	10	177	+195.851%
2024-11-13	95.4300	95.4300	95.4300	95.4300	+2.934%	2	172	+163.020%
2024-11-12	92.7100	92.7100	92.7100	92.7100	-1.894%	2	172	+170.737%
2024-11-11	94.5000	94.5000	94.5000	94.5000	+0.532%	1	173	+165.608%
2024-11-08	94.5600	94.5600	91.5000	94.0000	+0.288%	6	174	+167.021%
2024-11-07	93.4800	93.7300	93.4800	93.7300	+18.947%	2	176	+167.790%
2024-11-05	79.7700	79.7700	78.8000	78.8000	+1.835%	2	175	+218.528%
2024-11-04	78.2800	78.6500	76.4400	77.3800	-0.476%	30	175	+224.373%
2024-11-01	77.7500	77.7500	77.7500	77.7500	+0.245%	2	160	+222.830%
2024-10-31	77.5600	77.5600	77.5600	77.5600	-9.551%	4	161	+223.620%
2024-10-29	83.3100	85.7500	83.3100	85.7500	+2.584%	19	157	+192.711%
2024-10-28	84.8600	84.8600	83.5900	83.5900	+0.108%	12	139	+200.275%
2024-10-25	85.2500	86.5000	83.5000	83.5000	+4.232%	172	128	+200.599%
2024-10-24	80.2500	82.0000	80.1100	80.1100	-2.245%	13	60	+213.319%
2024-10-22	81.0000	82.0200	81.0000	81.9500	+0.073%	3	47	+206.284%
2024-10-21	80.0000	81.8900	80.0000	81.8900	+0.763%	17	44	+206.509%
2024-10-18	81.3200	81.3200	81.2700	81.2700	+0.346%	14	29	+208.847%
2024-10-15	83.5000	83.5000	79.1300	80.9900	-2.127%	3	22	+209.915%
2024-10-14	83.9900	83.9900	82.7500	82.7500	+2.160%	8	19	+203.323%
2024-10-11	81.0000	81.0000	81.0000	81.0000	-0.784%	2	16	+209.877%
2024-10-10	81.6400	81.6400	81.6400	81.6400	+8.853%	5	16	+207.447%
2024-10-07	75.0000	75.0000	75.0000	75.0000	+3.548%	1	11	+234.667%
2024-10-03	72.4300	72.4300	72.4300	72.4300	-5.320%	1	11	+246.541%
2024-09-30	76.5000	76.5000	76.5000	76.5000	+0.658%	1	11	+228.105%
2024-09-27	76.2000	76.2000	76.0000	76.0000	+0.396%	4	11	+230.263%
2024-09-26	75.7000	75.7000	75.7000	75.7000	-1.046%	1	10	+231.572%
2024-09-25	76.5000	76.5000	76.5000	76.5000	+10.773%	2	9	+228.105%
2024-09-20	69.4500	69.4500	69.0600	69.0600	-4.455%	4	9	+263.452%
2024-09-19	72.2800	72.2800	72.2800	72.2800	+6.466%	4	7	+247.261%
2024-09-18	66.0400	67.8900	65.9800	67.8900	+4.046%	3	6	+269.716%
2024-09-17	65.2500	65.2500	65.2500	65.2500	0.000%	4	4	+284.674%