Dark

QQQ20270115C555
QQQ Jan 15 2027 555.00 Call (QQQ270115C00555000)
option OPRA

Inactive

Jul 30, 2026

148.30+7.169%(+9.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	148.3000	148.3000	148.3000	148.3000	+7.169%	2	607	0.000%
2026-07-28	138.3800	138.3800	138.3800	138.3800	-5.394%	1	607	+7.169%
2026-07-27	146.2700	146.2700	146.2700	146.2700	-6.147%	1	608	+1.388%
2026-07-23	155.8500	155.8500	155.8500	155.8500	-10.723%	1	609	-4.844%
2026-07-16	174.5700	174.5700	174.5700	174.5700	-5.104%	2	609	-15.048%
2026-06-25	186.6400	186.6400	183.9000	183.9600	-10.898%	3	609	-19.385%
2026-06-22	206.4600	206.4600	206.4600	206.4600	-1.910%	12	609	-28.170%
2026-06-15	210.1900	210.4800	210.1900	210.4800	+12.107%	25	611	-29.542%
2026-06-12	187.7500	187.7500	187.7500	187.7500	+14.776%	10	611	-21.012%
2026-06-09	163.7400	163.7400	163.5700	163.5800	-13.077%	3	611	-9.341%
2026-06-08	188.1800	188.1900	188.1800	188.1900	-2.910%	4	613	-21.197%
2026-06-05	193.8300	193.8300	193.8300	193.8300	-4.470%	1	615	-23.490%
2026-06-04	202.9000	202.9000	202.9000	202.9000	-4.773%	1	616	-26.910%
2026-06-03	213.0700	213.0700	213.0700	213.0700	+0.367%	3	617	-30.398%
2026-06-02	212.2900	212.2900	212.2900	212.2900	+0.440%	10	620	-30.143%
2026-06-01	207.8100	211.3600	207.8100	211.3600	+7.289%	15	624	-29.835%
2026-05-27	197.0000	197.0000	197.0000	197.0000	+1.704%	1	630	-24.721%
2026-05-26	193.7000	193.7000	193.7000	193.7000	+2.715%	1	631	-23.438%
2026-05-22	188.5800	188.5800	188.5800	188.5800	+9.786%	1	632	-21.360%
2026-05-18	179.9900	179.9900	169.9800	171.7700	-5.131%	10	632	-13.664%
2026-05-15	182.6700	182.6700	180.3700	181.0600	+7.594%	8	633	-18.093%
2026-05-12	168.2500	168.2800	168.2500	168.2800	-6.837%	25	636	-11.873%
2026-05-08	178.4500	180.6300	178.4500	180.6300	+10.558%	6	636	-17.898%
2026-05-06	163.3800	163.3800	163.3800	163.3800	+5.216%	1	642	-9.230%
2026-05-05	154.2800	155.2800	154.2800	155.2800	+4.285%	3	642	-4.495%
2026-05-04	148.1700	148.9000	148.1700	148.9000	+0.676%	2	645	-0.403%
2026-05-01	147.9000	147.9000	147.9000	147.9000	+8.519%	1	644	+0.270%
2026-04-29	136.2900	136.2900	136.2900	136.2900	+4.694%	1	644	+8.812%
2026-04-28	130.1800	130.1800	130.1800	130.1800	-6.681%	4	644	+13.919%
2026-04-27	137.7200	139.5000	137.7200	139.5000	+2.831%	3	644	+6.308%
2026-04-24	135.6600	135.6600	135.6600	135.6600	+2.509%	3	646	+9.317%
2026-04-23	130.5900	132.3400	130.5900	132.3400	+1.154%	4	649	+12.060%
2026-04-22	130.8300	130.8300	130.8300	130.8300	+3.195%	2	653	+13.353%
2026-04-21	126.7800	126.7800	126.7800	126.7800	+3.216%	1	653	+16.974%
2026-04-20	125.1500	125.1500	122.8300	122.8300	-1.507%	35	653	+20.736%
2026-04-17	122.9700	126.0100	122.9700	124.7100	+5.481%	16	682	+18.916%
2026-04-16	117.8400	118.2300	117.8400	118.2300	+4.012%	39	687	+25.433%
2026-04-15	113.6700	113.6700	113.6700	113.6700	+9.078%	3	688	+30.465%
2026-04-14	104.2100	104.2100	104.2100	104.2100	+10.486%	1	688	+42.309%
2026-04-13	94.3200	94.3200	94.3200	94.3200	-0.328%	1	689	+57.231%
2026-04-10	94.6300	94.6300	94.6300	94.6300	+2.203%	3	690	+56.716%
2026-04-08	92.5900	92.5900	92.5900	92.5900	+19.209%	1	693	+60.168%
2026-04-07	77.8500	77.8500	77.6700	77.6700	-2.937%	2	694	+90.936%
2026-04-06	79.4100	80.0200	79.3000	80.0200	+4.057%	8	695	+85.329%
2026-04-02	74.2400	78.2600	74.2400	76.9000	-2.250%	11	696	+92.848%
2026-04-01	79.4300	79.4300	77.5500	78.6700	+10.865%	4	696	+88.509%
2026-03-31	68.6200	70.9600	67.2000	70.9600	+15.027%	459	697	+108.991%
2026-03-30	61.6900	61.6900	61.6900	61.6900	-6.289%	1	744	+140.396%
2026-03-27	65.8300	65.8300	65.8300	65.8300	-11.125%	1	744	+125.277%
2026-03-26	72.8000	74.0700	72.8000	74.0700	-9.027%	5	744	+100.216%
2026-03-24	81.5800	81.5900	81.1000	81.4200	-3.645%	4	747	+82.142%
2026-03-23	84.5000	84.5000	84.5000	84.5000	+8.333%	1	748	+75.503%
2026-03-20	80.7500	80.7500	78.0000	78.0000	-7.594%	2	749	+90.128%
2026-03-19	85.0900	85.2400	84.4100	84.4100	-4.090%	12	748	+75.690%
2026-03-18	90.3600	90.3600	88.0100	88.0100	-3.477%	11	759	+68.504%
2026-03-16	91.5800	91.5800	90.9800	91.1800	+5.337%	102	758	+62.645%
2026-03-13	86.5600	86.5600	86.5600	86.5600	-13.440%	1	759	+71.326%
2026-03-10	96.5500	100.0000	96.5500	100.0000	+8.696%	3	769	+48.300%
2026-03-09	87.3300	92.2500	87.3300	92.0000	0.000%	24	769	+61.196%
2026-03-06	92.0000	94.9800	92.0000	92.0000	-2.128%	16	779	+61.196%
2026-03-05	94.0000	94.0000	94.0000	94.0000	-5.051%	1	769	+57.766%
2026-03-04	99.0000	99.0000	99.0000	99.0000	+7.973%	1	769	+49.798%
2026-03-03	88.4000	91.6900	87.0000	91.6900	-10.981%	10	769	+61.741%
2026-02-25	102.3100	103.0000	102.3100	103.0000	+5.760%	2	768	+43.981%
2026-02-24	97.0000	97.3900	97.0000	97.3900	+5.859%	3	768	+52.274%
2026-02-23	95.0600	95.0600	92.0000	92.0000	-4.949%	6	769	+61.196%
2026-02-20	96.7900	96.7900	96.7900	96.7900	+6.129%	1	774	+53.218%
2026-02-17	88.8800	91.2000	88.3200	91.2000	-4.463%	12	774	+62.610%
2026-02-13	92.5100	95.4600	92.5100	95.4600	+2.359%	23	759	+55.353%
2026-02-12	100.0000	100.0000	93.2600	93.2600	-6.945%	17	759	+59.018%
2026-02-10	101.6700	101.6700	100.0700	100.2200	-1.436%	18	759	+47.974%
2026-02-09	95.4400	101.6800	95.4400	101.6800	+12.540%	5	761	+45.850%
2026-02-05	89.9400	92.5600	89.9400	90.3500	-11.681%	32	763	+64.139%
2026-02-03	109.0900	109.0900	102.0000	102.3000	-9.453%	4	758	+44.966%
2026-02-02	112.9800	112.9800	112.9800	112.9800	+4.611%	1	759	+31.262%
2026-01-29	108.0000	108.0000	108.0000	108.0000	-4.913%	1	759	+37.315%
2026-01-26	110.9800	113.5800	110.9800	113.5800	+10.810%	19	761	+30.569%
2026-01-21	102.5000	102.5000	102.5000	102.5000	+0.490%	1	747	+44.683%
2026-01-20	102.0000	104.6000	102.0000	102.0000	-9.926%	4	747	+45.392%
2026-01-15	113.2400	113.2400	113.2400	113.2400	+7.174%	1	746	+30.961%
2026-01-14	106.4500	106.4500	105.6600	105.6600	-6.932%	5	746	+40.356%
2026-01-13	112.1300	113.5300	112.1300	113.5300	-1.278%	6	750	+30.626%
2026-01-09	115.0000	115.0000	115.0000	115.0000	+7.698%	1	750	+28.957%
2026-01-05	106.3400	106.7800	105.9200	106.7800	-2.037%	37	751	+38.884%
2026-01-02	108.0900	109.0000	108.0900	109.0000	-0.538%	3	751	+36.055%
2025-12-30	109.5900	109.5900	109.5900	109.5900	+0.893%	1	754	+35.323%
2025-12-29	108.6200	108.6200	108.6200	108.6200	-3.165%	10	755	+36.531%
2025-12-26	112.4200	112.4200	112.1700	112.1700	+1.594%	14	745	+32.210%
2025-12-23	110.3400	110.4100	110.3400	110.4100	+3.042%	3	755	+34.318%
2025-12-19	107.1500	107.1500	107.1500	107.1500	+10.795%	1	754	+38.404%
2025-12-17	103.0000	103.0000	96.7100	96.7100	-10.087%	16	753	+53.345%
2025-12-12	107.5600	107.5600	107.5600	107.5600	-6.429%	1	743	+37.877%
2025-12-10	114.9500	114.9500	114.9500	114.9500	-1.483%	1	742	+29.013%
2025-12-09	114.6400	116.6800	114.6400	116.6800	+0.586%	3	742	+27.100%
2025-12-08	116.0000	116.0000	116.0000	116.0000	+0.303%	1	742	+27.845%
2025-12-05	117.8100	117.8100	115.6500	115.6500	+0.147%	9	742	+28.232%
2025-12-03	114.0800	115.4800	114.0800	115.4800	+3.616%	5	745	+28.421%
2025-12-01	110.8400	111.4500	110.8400	111.4500	+0.578%	8	746	+33.064%
2025-11-28	110.8100	110.8100	110.8100	110.8100	+1.012%	3	746	+33.833%
2025-11-26	107.2800	110.1700	107.2800	109.7000	+4.129%	19	749	+35.187%
2025-11-25	102.2000	105.3500	102.2000	105.3500	+0.717%	4	749	+40.769%
2025-11-24	100.3000	104.6000	100.3000	104.6000	+9.575%	4	748	+41.778%
2025-11-21	91.6500	95.4600	91.2700	95.4600	+3.480%	18	750	+55.353%
2025-11-20	109.4200	110.7500	92.2500	92.2500	-9.692%	8	740	+60.759%
2025-11-19	100.5800	102.1500	100.5800	102.1500	-1.065%	2	737	+45.179%
2025-11-18	98.2600	103.2500	98.2600	103.2500	-0.338%	9	737	+43.632%
2025-11-17	103.6000	103.6000	103.6000	103.6000	+0.427%	1	737	+43.147%
2025-11-14	103.1600	103.1600	103.1600	103.1600	-4.570%	2	736	+43.757%
2025-11-13	108.1000	108.1000	108.1000	108.1000	-9.228%	1	736	+37.188%
2025-11-11	118.6200	119.1700	118.6200	119.0900	-1.562%	4	736	+24.528%
2025-11-05	122.2700	122.2700	120.9800	120.9800	-5.536%	5	736	+22.582%
2025-11-03	128.0700	128.0700	128.0700	128.0700	+3.266%	1	736	+15.796%
2025-10-31	124.0200	124.0200	124.0200	124.0200	-1.156%	2	736	+19.577%
2025-10-30	123.9100	125.4700	123.9100	125.4700	-2.767%	3	736	+18.196%
2025-10-29	130.0000	130.1500	129.0400	129.0400	+1.751%	88	739	+14.926%
2025-10-28	126.8200	126.8200	126.8200	126.8200	+3.849%	1	739	+16.937%
2025-10-27	120.0400	122.1200	120.0400	122.1200	+8.262%	3	740	+21.438%
2025-10-24	112.8000	112.8000	112.8000	112.8000	+5.077%	2	740	+31.472%
2025-10-23	107.3500	107.3500	107.3500	107.3500	+1.782%	1	738	+38.146%
2025-10-22	105.4700	105.4700	105.4700	105.4700	-4.162%	1	738	+40.609%
2025-10-21	108.2300	110.0500	108.2300	110.0500	+0.411%	5	738	+34.757%
2025-10-20	107.6900	109.7500	107.6900	109.6000	+3.650%	98	737	+35.310%
2025-10-16	105.7400	105.7400	105.7400	105.7400	-0.620%	1	737	+40.250%
2025-10-15	106.4000	106.4000	106.4000	106.4000	+3.341%	1	737	+39.380%
2025-10-14	96.7000	103.2000	96.1900	102.9600	-0.464%	9	737	+44.037%
2025-10-13	101.0000	104.0800	101.0000	103.4400	+7.997%	7	737	+43.368%
2025-10-10	111.2300	111.2500	95.7800	95.7800	-12.161%	58	739	+54.834%
2025-10-08	109.0400	109.0400	109.0400	109.0400	+4.645%	1	708	+36.005%
2025-10-02	104.2000	104.2000	104.2000	104.2000	+2.610%	1	708	+42.322%
2025-10-01	101.5500	101.5500	101.5500	101.5500	+0.754%	1	708	+46.036%
2025-09-29	100.8700	100.8700	100.7900	100.7900	+2.408%	4	708	+47.138%
2025-09-26	97.3400	98.4700	97.3400	98.4200	+2.064%	4	708	+50.681%
2025-09-25	93.8900	96.4300	93.8900	96.4300	-3.810%	4	707	+53.790%
2025-09-23	102.9200	102.9200	100.2500	100.2500	-2.500%	61	707	+47.930%
2025-09-22	100.7700	102.8600	100.7500	102.8200	+3.555%	16	649	+44.233%
2025-09-19	99.2900	99.2900	99.2900	99.2900	+1.878%	2	649	+49.360%
2025-09-18	96.2600	97.5600	95.5700	97.4600	+8.894%	206	651	+52.165%
2025-09-17	92.5600	92.5600	89.5000	89.5000	-3.939%	4	649	+65.698%
2025-09-15	91.9500	93.1800	91.6700	93.1700	+4.416%	163	649	+59.171%
2025-09-12	88.3400	89.2300	88.3400	89.2300	+3.395%	12	653	+66.200%
2025-09-11	86.3000	86.3000	86.3000	86.3000	-1.428%	1	661	+71.842%
2025-09-10	87.5500	87.5500	87.5500	87.5500	+3.463%	2	663	+69.389%
2025-09-09	84.3500	84.6200	84.3500	84.6200	+6.307%	6	661	+75.254%
2025-09-04	79.6000	79.6000	79.6000	79.6000	+2.670%	1	664	+86.307%
2025-09-03	78.0900	78.7700	77.5300	77.5300	+2.553%	22	664	+91.281%
2025-09-02	73.8000	75.6000	73.1400	75.6000	-9.914%	31	661	+96.164%
2025-08-28	82.3600	84.0600	82.3600	83.9200	+2.906%	17	647	+76.716%
2025-08-27	81.0100	81.6100	80.8300	81.5500	+0.357%	6	647	+81.852%
2025-08-25	80.2900	81.2600	80.2900	81.2600	+6.738%	3	645	+82.501%
2025-08-20	73.5600	76.1300	73.5600	76.1300	-4.323%	2	646	+94.798%
2025-08-19	82.9200	82.9200	79.5700	79.5700	+2.578%	3	645	+86.377%
2025-08-06	77.5700	77.5700	77.5700	77.5700	+2.606%	1	644	+91.182%
2025-08-05	75.2500	75.6000	75.2500	75.6000	-1.421%	2	644	+96.164%
2025-08-04	76.6900	76.6900	76.6900	76.6900	+7.409%	2	644	+93.376%
2025-08-01	71.5000	73.4200	70.6200	71.4000	-15.131%	7	646	+107.703%
2025-07-31	84.1300	84.1300	84.1300	84.1300	+4.561%	1	646	+76.275%
2025-07-28	80.7500	80.7500	80.4600	80.4600	+0.941%	3	646	+84.315%
2025-07-25	79.7100	79.7100	79.7100	79.7100	-0.981%	2	646	+86.049%
2025-07-24	80.5000	80.5000	80.5000	80.5000	+0.751%	1	646	+84.224%
2025-07-21	80.6000	80.6000	79.9000	79.9000	+1.783%	3	646	+85.607%
2025-07-17	76.8200	78.5000	76.8200	78.5000	+7.372%	224	647	+88.917%
2025-07-16	74.2000	74.2000	73.1100	73.1100	-2.481%	10	867	+102.845%
2025-07-15	76.4600	76.4600	74.9700	74.9700	+1.503%	4	861	+97.812%
2025-07-14	73.0800	73.8600	73.0800	73.8600	+0.860%	2	863	+100.785%
2025-07-11	72.9100	73.2300	72.9100	73.2300	-0.960%	2	862	+102.513%
2025-07-10	73.3700	73.9400	73.2400	73.9400	+0.041%	5	860	+100.568%
2025-07-09	74.9700	75.1200	73.3600	73.9100	+2.312%	5	859	+100.649%
2025-07-08	72.7700	72.7700	72.2400	72.2400	-1.311%	224	860	+105.288%
2025-07-07	73.2000	73.2000	73.2000	73.2000	-3.239%	2	640	+102.596%
2025-07-03	73.6800	75.6500	73.0600	75.6500	+6.474%	10	644	+96.034%
2025-07-02	68.1500	71.0900	68.1500	71.0500	-1.333%	4	644	+108.726%
2025-06-30	72.0000	72.2000	71.8300	72.0100	+10.394%	197	644	+105.944%
2025-06-25	65.2300	65.2300	65.2300	65.2300	+5.125%	2	541	+127.349%
2025-06-16	62.0500	62.0500	62.0500	62.0500	+2.140%	1	539	+139.001%
2025-06-04	60.7500	60.7500	60.7500	60.7500	+9.657%	2	538	+144.115%
2025-06-02	55.4000	55.4000	55.4000	55.4000	+7.302%	1	538	+167.690%
2025-05-23	51.6300	51.6300	51.6300	51.6300	-8.813%	2	539	+187.236%
2025-05-14	56.6200	56.6200	56.6200	56.6200	+13.558%	13	539	+161.922%
2025-05-12	50.0200	50.0200	49.8600	49.8600	+20.087%	14	552	+197.433%
2025-05-08	41.5200	41.5200	41.5200	41.5200	-1.611%	2	538	+257.177%
2025-05-02	41.3900	42.2000	41.3900	42.2000	+17.746%	8	540	+251.422%
2025-04-30	35.8400	35.8400	35.8400	35.8400	+14.031%	2	537	+313.783%
2025-04-24	31.4300	31.4300	31.4300	31.4300	+28.286%	23	535	+371.842%
2025-04-16	25.4000	25.4000	24.5000	24.5000	-1.050%	3	535	+505.306%
2025-04-11	24.7600	24.7600	24.7600	24.7600	+35.301%	2	535	+498.950%
2025-04-08	20.5100	20.5100	18.3000	18.3000	-1.188%	2	535	+710.383%
2025-04-04	20.1300	20.1300	18.5200	18.5200	-47.371%	8	535	+700.756%
2025-04-02	35.1900	35.1900	35.1900	35.1900	+31.453%	1	536	+321.427%
2025-03-31	26.8600	27.0000	26.5000	26.7700	-36.564%	24	536	+453.978%
2025-03-24	41.7200	42.2000	40.4300	42.2000	+17.222%	112	536	+251.422%
2025-03-10	40.5000	40.5000	36.0000	36.0000	-15.907%	6	607	+311.944%
2025-03-07	43.2900	43.2900	39.8100	42.8100	+1.904%	16	606	+246.414%
2025-03-06	46.0000	46.7800	42.0100	42.0100	-11.873%	34	599	+253.011%
2025-03-04	47.6700	47.6700	47.6700	47.6700	-2.175%	1	598	+211.097%
2025-03-03	48.7300	48.7300	48.7300	48.7300	-5.890%	1	597	+204.330%
2025-02-27	51.7800	51.7800	51.7800	51.7800	-17.324%	1	597	+186.404%
2025-02-24	62.4400	64.2800	61.9000	62.6300	-13.946%	1,570	597	+136.787%
2025-02-14	72.7800	72.7800	72.7800	72.7800	+6.810%	4	435	+103.765%
2025-01-31	68.1400	68.1400	68.1400	68.1400	+11.340%	2	435	+117.640%
2025-01-28	61.2000	61.2000	61.2000	61.2000	+5.191%	1	435	+142.320%
2025-01-27	58.2100	58.4900	58.1800	58.1800	+5.724%	55	434	+154.899%
2025-01-13	55.0300	55.0300	55.0300	55.0300	-7.559%	1	379	+169.489%
2025-01-10	59.5300	59.5300	59.5300	59.5300	-6.561%	2	378	+149.118%
2025-01-07	63.7100	63.7100	63.7100	63.7100	-11.514%	1	377	+132.774%
2025-01-06	72.0000	72.0000	72.0000	72.0000	+10.837%	1	377	+105.972%
2024-12-30	64.9600	64.9600	64.9600	64.9600	-2.506%	1	376	+128.294%
2024-12-27	66.6300	66.6300	66.6300	66.6300	-7.842%	2	376	+122.572%
2024-12-24	72.3000	72.3000	72.3000	72.3000	+3.315%	1	374	+105.118%
2024-12-23	70.1400	70.1400	69.9800	69.9800	+2.912%	3	374	+111.918%
2024-12-19	70.0000	70.0000	68.0000	68.0000	+2.440%	20	371	+118.088%
2024-12-09	67.9200	67.9200	66.3800	66.3800	+4.932%	20	371	+123.411%
2024-12-04	63.2600	63.2600	63.2600	63.2600	+14.518%	1	371	+134.429%
2024-11-27	54.7500	55.2400	54.7500	55.2400	-5.573%	2	371	+168.465%
2024-11-26	58.5000	58.5000	58.5000	58.5000	+4.858%	1	371	+153.504%
2024-11-21	54.6600	55.7900	54.6600	55.7900	+3.622%	7	366	+165.818%
2024-11-20	53.6200	54.1800	53.6200	53.8400	-5.956%	10	366	+175.446%
2024-11-06	55.9800	57.2500	55.9800	57.2500	+13.681%	3	356	+159.039%
2024-11-05	50.3600	50.3600	50.3600	50.3600	+5.798%	1	356	+194.480%
2024-10-23	47.5800	47.6000	45.5000	47.6000	-6.170%	82	356	+211.555%
2024-10-21	50.8600	50.9500	50.3700	50.7300	+0.079%	66	315	+192.332%
2024-10-18	50.7100	50.7700	50.6900	50.6900	+0.297%	16	316	+192.563%
2024-10-17	50.7500	50.7500	50.5400	50.5400	+6.154%	2	315	+193.431%
2024-10-16	47.3900	47.6100	47.3900	47.6100	-9.624%	2	315	+211.489%
2024-10-14	52.7500	55.5000	52.5000	52.6800	+2.590%	44	315	+181.511%
2024-10-11	51.2500	51.3500	51.2500	51.3500	0.000%	4	315	+188.802%
2024-10-10	50.1300	51.4800	50.0100	51.3500	+4.775%	504	315	+188.802%
2024-10-09	48.9800	49.0100	48.9800	49.0100	-0.810%	2	64	+202.591%
2024-10-08	49.0600	49.4100	49.0600	49.4100	+11.611%	2	64	+200.142%
2024-10-03	43.5600	44.8000	43.5600	44.2700	+1.560%	112	64	+234.990%
2024-10-02	42.5000	43.5900	42.5000	43.5900	-6.739%	6	8	+240.216%
2024-09-27	46.4900	46.7400	46.1800	46.7400	0.000%	20	5	+217.287%