Dark

QQQ20270115C755
QQQ Jan 15 2027 755.00 Call (QQQ270115C00755000)
option OPRA

EOD

Sep 24, 2026

31.57+2.168%(+0.67)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.5700	31.9400	28.5700	31.5700	+2.168%	68	2,743	0.000%
2026-09-23	33.8300	33.8600	30.1200	30.9000	-9.517%	38	2,711	+2.168%
2026-09-22	33.2900	34.3800	33.0200	34.1500	+7.525%	12	2,712	-7.555%
2026-09-21	24.7200	31.8500	24.7200	31.7600	+55.839%	116	2,711	-0.598%
2026-09-18	19.7900	20.4900	18.4200	20.3800	+6.091%	69	2,650	+54.907%
2026-09-17	18.0000	19.2100	18.0000	19.2100	+30.503%	354	2,660	+64.341%
2026-09-16	16.2900	17.7500	14.7200	14.7200	-1.407%	204	2,650	+114.470%
2026-09-15	16.2600	16.2600	14.9300	14.9300	-14.686%	60	2,482	+111.453%
2026-09-14	16.0800	18.5900	15.9600	17.5000	-12.805%	325	2,448	+80.400%
2026-09-11	20.7600	20.7800	19.9300	20.0700	+6.983%	153	2,394	+57.299%
2026-09-10	19.0000	20.1800	18.7100	18.7600	-13.787%	156	2,373	+68.284%
2026-09-09	21.9500	22.7000	21.7100	21.7600	-2.900%	106	2,342	+45.083%
2026-09-08	21.6300	23.1900	21.6300	22.4100	+2.003%	64	2,345	+40.875%
2026-09-04	22.8300	22.8300	20.9100	21.9700	+2.856%	82	2,342	+43.696%
2026-09-03	19.2300	21.5100	19.2300	21.3600	+18.667%	181	2,342	+47.800%
2026-09-02	18.2600	18.3000	17.5000	18.0000	-0.826%	11	2,354	+75.389%
2026-09-01	18.3000	19.5300	17.4600	18.1500	-13.324%	43	2,357	+73.939%
2026-08-31	22.5900	22.5900	20.8900	20.9400	-8.158%	12	2,327	+50.764%
2026-08-28	26.4900	26.4900	22.7600	22.8000	-8.397%	49	2,320	+38.465%
2026-08-27	25.1600	25.4900	24.1300	24.8900	+16.909%	55	2,335	+26.838%
2026-08-26	22.0000	22.0000	21.2900	21.2900	-3.271%	12	2,356	+48.286%
2026-08-25	21.9200	22.7800	21.7900	22.0100	+0.686%	52	2,352	+43.435%
2026-08-24	20.6000	21.8600	20.2900	21.8600	-12.174%	8	2,336	+44.419%
2026-08-21	25.3000	25.3000	24.8800	24.8900	+0.484%	4	2,329	+26.838%
2026-08-20	25.1100	25.1100	24.4200	24.7700	-8.089%	5	2,331	+27.453%
2026-08-19	26.1700	28.4800	25.7300	26.9500	-3.887%	38	2,332	+17.143%
2026-08-18	28.9300	28.9300	28.0100	28.0400	-17.916%	72	2,305	+12.589%
2026-08-17	35.7000	35.7000	34.1600	34.1600	-2.148%	36	2,291	-7.582%
2026-08-14	36.8700	37.4000	34.3200	34.9100	-7.327%	23	2,276	-9.567%
2026-08-13	32.3900	38.1500	32.3900	37.6700	+17.903%	399	2,259	-16.193%
2026-08-12	33.2300	33.5700	31.7400	31.9500	+6.429%	82	1,925	-1.189%
2026-08-11	31.2000	32.6300	29.0100	30.0200	-7.659%	87	1,886	+5.163%
2026-08-10	33.8500	34.0300	32.2500	32.5100	-2.372%	52	1,846	-2.891%
2026-08-07	33.7100	34.4300	32.2500	33.3000	+6.902%	42	1,811	-5.195%
2026-08-06	30.6900	31.4000	30.6400	31.1500	-4.915%	9	1,801	+1.348%
2026-08-05	40.3900	40.5500	32.7600	32.7600	-13.539%	61	1,796	-3.632%
2026-08-04	31.1700	38.2200	31.1700	37.8900	+52.475%	83	1,757	-16.680%
2026-08-03	21.1000	25.0000	21.1000	24.8500	+21.042%	40	1,728	+27.042%
2026-07-31	19.9400	20.5300	19.7400	20.5300	+2.190%	32	1,693	+53.775%
2026-07-30	16.8300	20.0900	16.8300	20.0900	+27.152%	24	1,666	+57.143%
2026-07-29	17.9000	17.9300	15.8000	15.8000	-12.562%	8	1,672	+99.810%
2026-07-28	17.0000	18.5400	16.9200	18.0700	-12.790%	52	1,672	+74.709%
2026-07-27	21.4600	21.4600	19.2900	20.7200	-7.168%	66	1,651	+52.365%
2026-07-24	23.2500	23.2600	22.3200	22.3200	-11.076%	21	1,637	+41.443%
2026-07-23	27.5600	27.6500	25.1000	25.1000	-21.563%	93	1,628	+25.777%
2026-07-22	32.4300	33.1600	32.0000	32.0000	-4.421%	8	1,623	-1.344%
2026-07-21	31.2100	33.5700	31.2100	33.4800	+15.768%	21	1,625	-5.705%
2026-07-20	31.3200	31.3200	28.7000	28.9200	+2.083%	96	1,630	+9.163%
2026-07-17	28.0500	30.9100	28.0500	28.3300	-10.348%	32	1,625	+11.437%
2026-07-16	34.7300	35.6700	31.6000	31.6000	-16.557%	108	1,604	-0.095%
2026-07-15	41.9300	41.9300	36.2000	37.8700	-6.355%	75	1,570	-16.636%
2026-07-14	38.2500	41.0700	38.2500	40.4400	+10.673%	31	1,517	-21.934%
2026-07-13	39.2100	39.3700	36.4100	36.5400	-16.973%	83	1,490	-13.602%
2026-07-10	43.5800	44.4600	43.5800	44.0100	+0.548%	15	1,474	-28.266%
2026-07-09	42.4400	44.4100	42.4400	43.7700	+18.973%	6	1,473	-27.873%
2026-07-08	36.1500	36.7900	36.1500	36.7900	+0.355%	8	1,469	-14.189%
2026-07-07	37.1300	38.2700	36.4200	36.6600	-18.606%	17	1,461	-13.884%
2026-07-06	45.6000	45.6000	45.0400	45.0400	+5.307%	2	1,448	-29.907%
2026-07-02	48.0800	48.0800	42.7700	42.7700	-12.375%	3	1,446	-26.187%
2026-07-01	48.7200	49.6300	48.7200	48.8100	-10.979%	15	1,446	-35.321%
2026-06-30	50.4300	54.8300	50.4300	54.8300	+15.553%	102	1,450	-42.422%
2026-06-29	43.2400	47.4500	41.3000	47.4500	+15.366%	23	1,493	-33.467%
2026-06-26	40.2100	43.2600	40.2100	41.1300	-7.302%	14	1,493	-23.243%
2026-06-25	49.3700	49.3700	41.3000	44.3700	+5.192%	19	1,484	-28.848%
2026-06-24	45.8000	47.4100	40.8400	42.1800	-8.879%	182	1,480	-25.154%
2026-06-23	50.0000	50.0000	46.2000	46.2900	-20.079%	19	1,308	-31.800%
2026-06-22	61.0300	61.6400	56.5800	57.9200	-0.652%	89	1,300	-45.494%
2026-06-18	56.2500	58.3500	56.2500	58.3000	+15.537%	7	1,284	-45.849%
2026-06-17	54.4500	55.5900	50.4600	50.4600	-3.922%	29	1,284	-37.436%
2026-06-16	57.8800	57.8800	52.5200	52.5200	-11.835%	27	1,284	-39.890%
2026-06-15	56.6000	59.6700	56.3100	59.5700	+25.914%	46	1,302	-47.004%
2026-06-12	45.2200	49.4400	44.3500	47.3100	+4.115%	43	1,302	-33.270%
2026-06-11	39.6100	46.0000	36.5000	45.4400	+24.972%	44	1,302	-30.524%
2026-06-10	40.5400	42.9700	35.5100	36.3600	-8.066%	232	1,273	-13.174%
2026-06-09	44.5600	44.5700	32.7100	39.5500	-9.289%	48	1,247	-20.177%
2026-06-08	44.7800	47.5600	43.2300	43.6000	+7.469%	32	1,236	-27.592%
2026-06-05	50.0900	50.2900	40.5700	40.5700	-31.074%	78	1,223	-22.184%
2026-06-04	56.5900	59.4100	56.1100	58.8600	-4.680%	130	1,230	-46.364%
2026-06-03	61.2800	61.7900	60.0000	61.7500	+0.833%	4	1,160	-48.874%
2026-06-02	58.4700	61.2900	58.4300	61.2400	+3.726%	53	1,188	-48.449%
2026-06-01	55.4400	59.6700	55.4400	59.0400	+8.729%	59	1,144	-46.528%
2026-05-29	55.5100	57.5000	54.1500	54.3000	+1.743%	41	1,141	-41.860%
2026-05-28	53.9000	53.9100	53.3700	53.3700	+6.336%	8	1,116	-40.847%
2026-05-27	51.9000	51.9000	50.1900	50.1900	+2.116%	3	1,112	-37.099%
2026-05-26	48.2000	49.1500	48.2000	49.1500	+13.119%	9	1,110	-35.768%
2026-05-22	43.4500	43.4500	43.4500	43.4500	+8.111%	1	1,112	-27.342%
2026-05-21	38.0000	40.1900	37.8800	40.1900	+1.567%	5	1,112	-21.448%
2026-05-20	36.4200	39.5700	36.4200	39.5700	+8.381%	28	1,112	-20.217%
2026-05-19	34.0400	36.5700	31.8000	36.5100	+2.154%	226	908	-13.531%
2026-05-18	35.6900	35.7400	35.6900	35.7400	-15.248%	2	908	-11.668%
2026-05-15	42.1700	42.1700	42.1700	42.1700	-9.584%	25	908	-25.136%
2026-05-14	45.8500	48.1000	45.8500	46.6400	+6.654%	21	909	-32.311%
2026-05-13	43.7300	43.7300	43.7300	43.7300	+4.567%	3	904	-27.807%
2026-05-11	41.3400	42.9300	41.3400	41.8200	+4.237%	36	904	-24.510%
2026-05-08	37.9300	40.1300	37.2400	40.1200	+28.261%	40	918	-21.311%
2026-05-07	34.8900	34.9400	31.1700	31.2800	-1.511%	26	935	+0.927%
2026-05-06	29.1500	31.7600	29.1300	31.7600	+25.237%	373	919	-0.598%
2026-05-05	24.8000	25.7400	24.6500	25.3600	+18.228%	41	952	+24.487%
2026-05-04	21.6200	21.8300	21.1800	21.4500	-4.497%	69	934	+47.179%
2026-05-01	22.0900	22.4600	21.9900	22.4600	+24.088%	17	938	+40.561%
2026-04-30	18.1000	18.1000	18.1000	18.1000	+3.963%	1	938	+74.420%
2026-04-29	17.4100	17.4100	17.4100	17.4100	-9.558%	1	938	+81.333%
2026-04-27	19.0700	19.3300	18.8800	19.2500	+0.785%	1,236	959	+64.000%
2026-04-24	18.6200	19.3200	18.6200	19.1000	+25.741%	91	523	+65.288%
2026-04-23	15.0000	15.2000	15.0000	15.1900	-6.581%	28	545	+107.834%
2026-04-22	15.5700	16.2600	15.5700	16.2600	+14.346%	213	550	+94.157%
2026-04-17	14.7300	14.7300	14.1500	14.2200	+13.397%	227	533	+122.011%
2026-04-16	12.5400	12.5400	12.5400	12.5400	+18.863%	1	438	+151.754%
2026-04-15	9.7400	10.5500	9.7400	10.5500	+25.000%	6	438	+199.242%
2026-04-14	7.0800	8.4400	7.0800	8.4400	+49.381%	91	433	+274.052%
2026-04-10	5.8300	5.8300	5.6500	5.6500	+7.619%	17	357	+458.761%
2026-04-08	5.3600	5.3600	5.2500	5.2500	+81.034%	4	351	+501.333%
2026-03-31	2.9100	2.9100	2.9000	2.9000	+5.072%	2	351	+988.621%
2026-03-30	2.7700	2.7700	2.7600	2.7600	-22.905%	2	351	+1,043.841%
2026-03-26	3.6500	3.6500	3.5800	3.5800	-20.621%	2	352	+781.844%
2026-03-25	4.7800	4.7800	4.5100	4.5100	+1.348%	22	352	+600.000%
2026-03-24	4.4700	4.4700	4.4500	4.4500	-13.424%	8	341	+609.438%
2026-03-20	5.1400	5.1400	5.1100	5.1400	-7.387%	4	339	+514.202%
2026-03-19	5.2900	5.5500	5.2900	5.5500	-6.723%	5	338	+468.829%
2026-03-18	5.9500	5.9500	5.9500	5.9500	-7.752%	1	337	+430.588%
2026-03-16	6.4500	6.4500	6.4500	6.4500	+1.896%	2	338	+389.457%
2026-03-13	6.3900	6.3900	6.3100	6.3300	-15.147%	128	338	+398.736%
2026-03-10	7.4600	7.4600	7.4600	7.4600	-16.834%	1	364	+323.190%
2026-02-25	8.8500	8.9700	8.8000	8.9700	+13.688%	3	362	+251.951%
2026-02-24	7.8900	7.8900	7.8900	7.8900	+14.680%	4	362	+300.127%
2026-02-23	6.8800	6.9300	6.8800	6.8800	-9.711%	4	362	+358.866%
2026-02-20	7.6200	7.6200	7.6200	7.6200	-6.042%	5	360	+314.304%
2026-02-18	7.3700	8.1100	7.3300	8.1100	+10.490%	4	364	+289.273%
2026-02-17	7.2500	7.3400	7.2500	7.3400	-5.777%	196	365	+330.109%
2026-02-13	7.3900	7.7900	7.3900	7.7900	-0.256%	5	463	+305.263%
2026-02-12	7.8500	7.8500	7.8100	7.8100	+2.763%	2	463	+304.225%
2026-02-06	7.6000	7.6000	7.6000	7.6000	-0.131%	1	463	+315.395%
2026-02-05	7.7600	7.7600	7.6100	7.6100	-10.576%	6	462	+314.849%
2026-02-04	9.1500	9.1500	8.5100	8.5100	-18.330%	7	463	+270.975%
2026-02-03	11.4000	11.4000	10.4200	10.4200	-11.319%	2	466	+202.975%
2026-01-30	12.8300	12.8300	11.7500	11.7500	-18.741%	2	465	+168.681%
2026-01-28	14.3500	14.4600	14.3500	14.4600	+7.111%	2	465	+118.326%
2026-01-27	13.5000	13.5000	13.5000	13.5000	+33.268%	1	464	+133.852%
2026-01-20	10.1300	10.1300	10.1300	10.1300	-16.557%	1	464	+211.649%
2026-01-15	12.1400	12.1400	12.1400	12.1400	+10.364%	8	464	+160.049%
2026-01-14	11.4100	11.4100	11.0000	11.0000	-15.709%	2	472	+187.000%
2026-01-13	12.7500	13.0500	12.7500	13.0500	-2.466%	2	471	+141.916%
2026-01-12	13.1700	13.4500	13.1700	13.3800	-0.889%	12	471	+135.949%
2026-01-09	13.2900	13.5200	13.2900	13.5000	+4.814%	4	467	+133.852%
2026-01-06	12.8800	12.8800	12.8800	12.8800	+5.834%	1	465	+145.109%
2026-01-05	11.8600	12.1700	11.8600	12.1700	+2.441%	2	466	+159.408%
2025-12-30	11.9600	11.9600	11.8800	11.8800	-8.333%	2	466	+165.741%
2025-12-26	12.9600	12.9600	12.9600	12.9600	-5.124%	1	466	+143.596%
2025-12-12	13.6600	13.6600	13.6600	13.6600	-20.164%	1	466	+131.113%
2025-12-05	17.1100	17.1100	17.1100	17.1100	+5.228%	1	466	+84.512%
2025-12-03	16.2600	16.2600	16.2600	16.2600	-17.879%	1	466	+94.157%
2025-11-12	19.8000	19.8000	19.8000	19.8000	-1.444%	2	467	+59.444%
2025-11-11	19.4600	20.0900	19.4600	20.0900	-3.553%	92	467	+57.143%
2025-11-05	20.8300	20.8300	20.8300	20.8300	-8.640%	1	375	+51.560%
2025-11-03	22.8500	22.8500	22.8000	22.8000	+58.443%	3	374	+38.465%
2025-10-06	14.5500	14.5500	14.3900	14.3900	+9.847%	2	374	+119.388%
2025-10-01	13.1000	13.1000	13.1000	13.1000	+16.964%	2	373	+140.992%
2025-09-18	11.2000	11.2000	11.2000	11.2000	+23.077%	2	375	+181.875%
2025-09-17	9.5200	9.5200	9.1000	9.1000	+41.085%	2	375	+246.923%
2025-09-03	6.4500	6.4500	6.4500	6.4500	-11.034%	1	375	+389.457%
2025-08-22	7.2500	7.2500	7.2500	7.2500	+17.886%	3	374	+335.448%
2025-08-20	6.1500	6.1500	6.1500	6.1500	-27.219%	3	374	+413.333%
2025-08-11	8.2800	8.4500	8.2800	8.4500	+11.184%	4	374	+273.609%
2025-08-08	7.6000	7.6000	7.6000	7.6000	+10.305%	3	375	+315.395%
2025-08-04	6.8900	6.8900	6.8900	6.8900	-15.976%	2	372	+358.200%
2025-07-21	8.2000	8.2000	8.2000	8.2000	+2.757%	1	372	+285.000%
2025-07-17	7.9800	7.9800	7.9800	7.9800	+2.046%	1	372	+295.614%
2025-07-15	7.8000	7.8200	7.8000	7.8200	+15.169%	2	372	+303.708%
2025-07-07	6.7900	6.7900	6.7900	6.7900	+2.413%	1	372	+364.948%
2025-06-27	6.5600	6.6300	6.5000	6.6300	+6.250%	11	373	+376.169%
2025-06-26	5.9000	6.2400	5.9000	6.2400	+17.514%	4	373	+405.929%
2025-06-17	5.3100	5.3100	5.3100	5.3100	-0.375%	1	371	+494.539%
2025-06-04	5.3000	5.3300	5.3000	5.3300	+4.921%	2	371	+492.308%
2025-05-27	5.0800	5.0800	5.0800	5.0800	-9.769%	1	371	+521.457%
2025-05-14	5.6300	5.6300	5.6300	5.6300	+81.613%	1	370	+460.746%
2025-05-05	3.1000	3.1000	3.1000	3.1000	+24.000%	1	370	+918.387%
2025-04-29	2.5000	2.5000	2.5000	2.5000	0.000%	7	370	+1,162.800%
2025-04-28	2.5000	2.5000	2.5000	2.5000	+6.838%	7	377	+1,162.800%
2025-04-25	2.2800	2.3400	1.7600	2.3400	-6.024%	28	377	+1,249.145%
2025-04-10	1.7000	2.4900	1.7000	2.4900	+66.000%	2	371	+1,167.871%
2025-04-07	1.4200	1.9000	1.4200	1.5000	-75.369%	7	363	+2,004.667%
2025-02-24	6.1100	6.1400	6.0900	6.0900	-17.814%	11	363	+418.391%
2025-02-04	7.4100	7.4100	7.4100	7.4100	+17.994%	1	352	+326.046%
2025-02-03	6.2800	6.2800	6.2800	6.2800	-18.653%	1	353	+402.707%
2025-01-31	7.7200	7.7200	7.7200	7.7200	+4.324%	2	353	+308.938%
2025-01-29	7.4000	7.4000	7.4000	7.4000	-4.145%	8	354	+326.622%
2025-01-23	7.7200	7.7200	7.7200	7.7200	+0.915%	1	354	+308.938%
2025-01-07	7.6500	7.6500	7.6500	7.6500	-18.962%	1	354	+312.680%
2025-01-06	8.5800	9.4400	8.5800	9.4400	+45.008%	8	355	+234.428%
2025-01-02	6.4300	6.5400	6.4300	6.5100	-17.595%	3	355	+384.946%
2024-12-31	7.9000	7.9000	7.9000	7.9000	+2.199%	5	347	+299.620%
2024-12-30	7.5800	7.7300	7.3400	7.7300	-22.700%	208	347	+308.409%
2024-12-26	9.9000	10.0000	9.4700	10.0000	+9.649%	3	322	+215.700%
2024-12-20	8.2900	9.1200	8.2900	9.1200	-29.138%	2	322	+246.162%
2024-12-16	11.1500	12.9800	11.1500	12.8700	+20.845%	107	322	+145.299%
2024-12-13	10.2800	10.6500	10.2800	10.6500	+6.287%	38	389	+196.432%
2024-12-11	9.3100	10.0200	9.3100	10.0200	+20.723%	83	407	+215.070%
2024-12-10	8.8500	8.9300	8.3000	8.3000	-15.907%	41	407	+280.361%
2024-12-09	9.8700	9.8700	9.8700	9.8700	+7.399%	25	367	+219.858%
2024-12-06	8.4400	9.1900	8.4400	9.1900	+11.800%	34	342	+243.526%
2024-12-05	8.5500	8.7900	8.0200	8.2200	-8.869%	194	336	+284.063%
2024-12-04	8.4300	11.0000	8.0600	9.0200	+20.427%	135	155	+250.000%
2024-12-03	7.7300	8.0200	7.0000	7.4900	+2.743%	124	85	+321.495%
2024-12-02	7.3500	7.5200	7.2900	7.2900	+8.969%	30	23	+333.059%
2024-11-29	6.7500	6.7500	6.6900	6.6900	+1.210%	18	8	+371.898%
2024-11-25	6.6100	6.6100	6.6100	6.6100	-8.194%	1	4	+377.610%
2024-11-21	7.2500	7.2500	7.2000	7.2000	-11.980%	2	2	+338.472%
2024-11-11	8.2400	8.2400	8.1800	8.1800	0.000%	5	2	+285.941%