Dark

QQQ20270115C810
QQQ Jan 15 2027 810.00 Call (QQQ270115C00810000)
option OPRA

EOD

Sep 24, 2026

11.17+0.359%(+0.04)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.4800	11.6000	9.4800	11.1700	+0.359%	220	9,013	0.000%
2026-09-23	12.2600	12.2900	10.2300	11.1300	-13.921%	3,116	8,914	+0.359%
2026-09-22	11.7700	12.9300	11.7700	12.9300	+9.391%	912	9,992	-13.612%
2026-09-21	7.5000	11.8200	7.5000	11.8200	+105.565%	5,279	10,122	-5.499%
2026-09-18	5.5800	5.7500	5.4900	5.7500	+6.481%	15	5,146	+94.261%
2026-09-17	4.9400	5.5500	4.9400	5.4000	+28.571%	31	5,146	+106.852%
2026-09-16	4.5600	4.5600	4.2000	4.2000	+4.218%	2	5,122	+165.952%
2026-09-15	4.3200	4.3200	4.0100	4.0300	-21.135%	34	5,123	+177.171%
2026-09-14	4.6100	5.3200	4.3900	5.1100	-18.109%	112	5,122	+118.591%
2026-09-11	6.2500	6.2500	6.2300	6.2400	+1.629%	4	5,212	+79.006%
2026-09-10	5.9000	6.5200	5.8600	6.1400	-14.958%	23	5,210	+81.922%
2026-09-09	7.7000	7.7000	7.2200	7.2200	-6.839%	5	5,213	+54.709%
2026-09-08	7.9400	7.9400	7.7100	7.7500	+10.399%	27	5,221	+44.129%
2026-09-04	7.1100	7.1100	6.5500	7.0200	+3.235%	38	5,227	+59.117%
2026-09-03	6.8000	6.8000	6.8000	6.8000	+27.103%	10	5,227	+64.265%
2026-09-02	5.4500	5.4500	5.3500	5.3500	+3.682%	3	5,224	+108.785%
2026-09-01	5.5500	5.5800	5.0300	5.1600	-25.109%	60	5,225	+116.473%
2026-08-31	7.5300	7.5300	6.6000	6.8900	-12.895%	10	5,233	+62.119%
2026-08-28	8.7300	8.7300	7.9100	7.9100	-13.552%	9	5,232	+41.214%
2026-08-27	8.6600	9.1500	8.6400	9.1500	+14.232%	62	5,234	+22.077%
2026-08-26	7.8000	8.2000	7.8000	8.0100	+0.250%	8	5,221	+39.451%
2026-08-25	7.8700	8.1400	7.7200	7.9900	+9.302%	25	5,217	+39.800%
2026-08-24	7.4200	7.4200	7.1800	7.3100	-22.151%	98	5,215	+52.804%
2026-08-21	9.3900	9.3900	9.3900	9.3900	+2.288%	2	5,206	+18.956%
2026-08-20	9.2400	9.2400	9.1600	9.1800	-14.206%	26	5,207	+21.678%
2026-08-19	11.2700	11.2700	10.7000	10.7000	-12.295%	4	5,230	+4.393%
2026-08-18	11.9700	12.2000	11.9700	12.2000	-18.066%	3	5,227	-8.443%
2026-08-17	15.5400	15.5400	14.8900	14.8900	-0.534%	3	5,228	-24.983%
2026-08-14	16.6300	16.6300	14.9700	14.9700	-9.273%	6	5,226	-25.384%
2026-08-13	16.7200	17.3100	16.5000	16.5000	+23.503%	65	5,227	-32.303%
2026-08-12	14.5200	14.5200	13.2300	13.3600	+3.807%	1,599	5,233	-16.392%
2026-08-11	12.8700	12.8700	12.8700	12.8700	-9.494%	1	3,673	-13.209%
2026-08-10	14.2100	14.2200	14.2100	14.2200	-4.435%	10	3,674	-21.449%
2026-08-07	14.7100	14.8800	14.7100	14.8800	+5.233%	7	3,670	-24.933%
2026-08-06	13.3100	15.2500	13.2900	14.1400	-13.411%	35	3,670	-21.004%
2026-08-05	20.9900	21.3500	16.3300	16.3300	-16.170%	92	3,660	-31.598%
2026-08-04	12.2200	19.4800	12.2200	19.4800	+100.412%	564	3,647	-42.659%
2026-08-03	8.2400	9.7300	8.2400	9.7200	+21.805%	23	3,620	+14.918%
2026-07-30	7.2700	7.9800	7.2700	7.9800	+57.087%	16	3,607	+39.975%
2026-07-29	5.9500	7.0500	4.7500	5.0800	-29.737%	133	3,596	+119.882%
2026-07-28	6.7500	7.2300	6.3500	7.2300	-10.741%	34	3,576	+54.495%
2026-07-27	9.9000	9.9000	7.7900	8.1000	-13.738%	65	3,583	+37.901%
2026-07-24	9.6100	9.8100	9.3900	9.3900	-11.164%	13	3,536	+18.956%
2026-07-23	11.8400	12.2300	10.5700	10.5700	-24.500%	60	3,532	+5.676%
2026-07-21	13.7300	14.0000	13.6000	14.0000	+7.775%	36	3,535	-20.214%
2026-07-20	13.3100	13.3200	12.9200	12.9900	+2.526%	56	3,535	-14.011%
2026-07-17	11.8500	13.1400	11.8300	12.6700	-15.533%	102	3,525	-11.839%
2026-07-16	15.8900	15.8900	15.0000	15.0000	-16.944%	4	3,572	-25.533%
2026-07-15	20.9100	20.9100	17.0100	18.0600	-8.788%	766	3,571	-38.151%
2026-07-14	19.5100	19.8600	19.5100	19.8000	+13.014%	18	2,831	-43.586%
2026-07-13	18.3100	18.3100	17.5200	17.5200	-21.081%	6	2,815	-36.244%
2026-07-09	20.1100	23.1000	20.1100	22.2000	+18.274%	11	2,811	-49.685%
2026-07-08	18.4000	18.7700	18.4000	18.7700	+4.278%	22	2,810	-40.490%
2026-07-07	20.5100	20.5100	18.0000	18.0000	-21.739%	147	2,830	-37.944%
2026-07-06	23.2700	24.1900	23.0000	23.0000	+8.235%	19	2,834	-51.435%
2026-07-02	20.7200	21.2500	20.7200	21.2500	-20.053%	15	2,834	-47.435%
2026-07-01	26.1000	26.5800	26.1000	26.5800	-12.190%	6	2,834	-57.976%
2026-06-30	26.8900	30.2700	26.8900	30.2700	+20.214%	40	2,828	-63.099%
2026-06-29	21.0600	25.1800	21.0600	25.1800	+14.403%	6	2,859	-55.639%
2026-06-26	21.7200	23.4100	21.3800	22.0100	-10.492%	17	2,862	-49.250%
2026-06-25	24.3100	24.5900	24.3100	24.5900	+2.330%	33	2,859	-54.575%
2026-06-24	25.1000	25.1200	21.6600	24.0300	-5.949%	38	2,859	-53.516%
2026-06-23	26.7900	27.6900	25.4900	25.5500	-21.433%	61	2,872	-56.282%
2026-06-22	34.9600	36.2500	32.2800	32.5200	-5.051%	37	2,905	-65.652%
2026-06-18	31.8600	34.3700	31.8600	34.2500	+25.734%	844	2,898	-67.387%
2026-06-17	30.3000	31.3200	27.2400	27.2400	-10.542%	1,136	2,898	-58.994%
2026-06-16	34.2700	34.5300	30.2400	30.4500	-11.739%	101	2,898	-63.317%
2026-06-15	32.4000	34.7500	32.2700	34.5000	+27.825%	173	2,702	-67.623%
2026-06-12	25.5800	27.7700	25.5800	26.9900	+6.344%	181	2,702	-58.614%
2026-06-11	20.2600	25.4300	20.2000	25.3800	+36.967%	69	2,702	-55.989%
2026-06-10	20.0100	20.4800	18.5300	18.5300	-7.443%	3	2,685	-39.719%
2026-06-09	26.1300	26.8500	19.2000	20.0200	-14.003%	11	2,686	-44.206%
2026-06-08	24.0000	24.0000	22.7600	23.2800	+16.400%	69	2,687	-52.019%
2026-06-05	26.6800	27.3400	20.0000	20.0000	-38.157%	37	2,693	-44.150%
2026-06-04	31.2700	32.5500	29.9200	32.3400	-7.942%	25	2,674	-65.461%
2026-06-03	36.8100	36.8100	33.8000	35.1300	+0.171%	104	2,676	-68.204%
2026-06-02	34.8800	35.3000	34.5600	35.0700	+5.157%	8	2,693	-68.149%
2026-06-01	30.5300	34.4500	30.5300	33.3500	+8.455%	36	2,690	-66.507%
2026-05-29	32.8000	32.8000	30.3100	30.7500	+2.843%	24	2,686	-63.675%
2026-05-28	29.9400	30.3300	29.5700	29.9000	+8.727%	94	2,667	-62.642%
2026-05-27	27.3500	27.5000	27.0600	27.5000	+1.029%	9	2,590	-59.382%
2026-05-26	24.6600	28.6200	24.6600	27.2200	+18.091%	15	2,583	-58.964%
2026-05-22	23.0500	23.0500	23.0500	23.0500	+12.990%	8	2,587	-51.540%
2026-05-21	20.2100	20.4000	20.0000	20.4000	+2.256%	6	2,587	-45.245%
2026-05-20	20.1900	20.1900	19.9500	19.9500	+11.390%	4	2,587	-44.010%
2026-05-19	17.0000	17.9200	15.2500	17.9100	+3.466%	17	2,576	-37.633%
2026-05-18	18.1000	18.1000	17.3100	17.3100	-23.067%	4	2,576	-35.471%
2026-05-15	22.4600	22.5000	22.4600	22.5000	-13.161%	5	2,576	-50.356%
2026-05-14	25.0000	26.5700	25.0000	25.9100	+8.410%	12	2,573	-56.889%
2026-05-13	20.4700	23.9000	20.4700	23.9000	+25.789%	60	2,517	-53.264%
2026-05-12	19.6400	20.1400	16.4000	19.0000	-13.043%	146	2,517	-41.211%
2026-05-11	21.4300	22.2600	20.9100	21.8500	+6.016%	257	2,517	-48.879%
2026-05-08	17.6000	20.8300	17.6000	20.6100	+40.779%	83	2,391	-45.803%
2026-05-07	16.3600	16.9200	14.6400	14.6400	-2.982%	75	2,393	-23.702%
2026-05-06	13.1600	15.1000	13.1600	15.0900	+33.540%	129	2,391	-25.977%
2026-05-05	10.0000	11.3000	10.0000	11.3000	+25.556%	85	2,334	-1.150%
2026-05-04	9.6500	9.6900	9.0000	9.0000	-3.433%	9	2,312	+24.111%
2026-05-01	8.4500	9.3700	8.4500	9.3200	+15.204%	8	2,315	+19.850%
2026-04-30	7.7800	8.0900	7.7800	8.0900	+12.361%	17	2,315	+38.072%
2026-04-29	6.8000	7.3500	6.8000	7.2000	+2.857%	7	2,306	+55.139%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-10.828%	2	2,321	+59.571%
2026-04-27	7.8500	7.8500	7.8500	7.8500	+0.255%	1	2,322	+42.293%
2026-04-24	6.9600	7.8300	6.9600	7.8300	+18.636%	23	2,322	+42.656%
2026-04-23	6.3000	6.6000	6.3000	6.6000	+7.143%	3	2,300	+69.242%
2026-04-22	6.2100	6.2100	6.1600	6.1600	+17.110%	7	2,297	+81.331%
2026-04-21	5.2600	5.2600	5.2600	5.2600	-0.379%	1	2,301	+112.357%
2026-04-20	5.6000	5.6000	5.2800	5.2800	-10.508%	5	2,301	+111.553%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+19.675%	2	2,301	+89.322%
2026-04-16	4.2700	4.9700	4.2500	4.9300	+20.244%	8	2,303	+126.572%
2026-04-15	2.8500	4.1000	2.8500	4.1000	+51.292%	3	2,305	+172.439%
2026-04-14	2.3500	2.7900	2.3500	2.7100	+46.486%	168	2,306	+312.177%
2026-04-10	1.8000	1.8500	1.7700	1.8500	+12.805%	6	2,152	+503.784%
2026-04-08	1.6800	1.6800	1.5000	1.6400	+46.429%	104	2,154	+581.098%
2026-04-02	1.1500	1.1500	1.1200	1.1200	+6.667%	350	1,705	+897.321%
2026-03-31	1.0000	1.0500	1.0000	1.0500	+5.000%	2	1,705	+963.810%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-8.257%	5	1,704	+1,017.000%
2026-03-27	1.1200	1.1600	1.0900	1.0900	-15.504%	410	1,709	+924.771%
2026-03-26	1.3600	1.3600	1.2500	1.2900	-19.375%	415	1,314	+765.891%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-7.514%	36	1,137	+598.125%
2026-03-23	1.7500	1.7500	1.7300	1.7300	-4.945%	50	1,135	+545.665%
2026-03-20	1.8200	1.8200	1.8200	1.8200	-12.077%	1	1,085	+513.736%
2026-03-19	2.0700	2.0700	2.0700	2.0700	-6.757%	1	1,086	+439.614%
2026-03-18	2.2200	2.2200	2.2200	2.2200	-4.310%	3	1,086	+403.153%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-15.018%	1	1,089	+381.466%
2026-03-11	2.7200	2.7300	2.7200	2.7300	+1.487%	2	1,102	+309.158%
2026-03-09	2.4800	2.7100	2.4800	2.6900	+8.907%	211	1,100	+315.242%
2026-03-06	2.4700	2.4700	2.4700	2.4700	-11.786%	3	890	+352.227%
2026-03-05	2.8000	2.8000	2.8000	2.8000	+1.818%	1	890	+298.929%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-1.434%	40	890	+306.182%
2026-03-02	2.7900	2.7900	2.7900	2.7900	+1.087%	5	850	+300.358%
2026-02-27	2.8000	2.8000	2.7600	2.7600	-6.441%	2	845	+304.710%
2026-02-26	3.2000	3.2000	2.9100	2.9500	-16.667%	62	845	+278.644%
2026-02-25	3.2900	3.5400	3.2900	3.5400	+18.000%	77	761	+215.537%
2026-02-24	2.9200	3.0000	2.9200	3.0000	+11.111%	3	761	+272.333%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-12.903%	1	758	+313.704%
2026-02-20	3.0000	3.1000	2.9600	3.1000	+6.529%	141	757	+260.323%
2026-02-19	2.9100	2.9100	2.9100	2.9100	-6.129%	1	617	+283.849%
2026-02-18	3.2500	3.2500	3.1000	3.1000	+10.714%	2	617	+260.323%
2026-02-17	2.6500	2.9300	2.6500	2.8000	-5.085%	33	616	+298.929%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-15.473%	2	588	+278.644%
2026-02-11	3.3800	3.6300	3.3800	3.4900	-7.916%	18	587	+220.057%
2026-02-09	3.8500	3.8600	3.7700	3.7900	+22.258%	7	592	+194.723%
2026-02-05	3.2500	3.2500	3.1000	3.1000	-40.039%	2	591	+260.323%
2026-02-02	5.1700	5.1700	5.1700	5.1700	-16.207%	2	591	+116.054%
2026-01-28	6.2200	6.2200	6.1700	6.1700	+17.524%	12	591	+81.037%
2026-01-27	5.2500	5.2500	5.2500	5.2500	+13.391%	17	580	+112.762%
2026-01-23	4.7500	4.7500	4.6300	4.6300	+0.871%	4	563	+141.253%
2026-01-22	4.6000	4.6000	4.5600	4.5900	+19.221%	3	559	+143.355%
2026-01-21	4.0000	4.0000	3.8500	3.8500	-19.287%	7	558	+190.130%
2026-01-20	4.7700	4.7700	4.7700	4.7700	-8.269%	1	553	+134.172%
2026-01-16	5.2000	5.2000	5.2000	5.2000	+5.051%	1	554	+114.808%
2026-01-14	5.0400	5.0400	4.9500	4.9500	-16.102%	12	554	+125.657%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+11.531%	40	552	+89.322%
2026-01-09	5.2900	5.2900	5.2900	5.2900	-0.564%	1	552	+111.153%
2026-01-06	5.2500	5.3500	5.2500	5.3200	+19.551%	103	552	+109.962%
2026-01-02	5.0500	5.0500	4.4500	4.4500	-16.822%	403	467	+151.011%
2025-12-30	5.3500	5.3500	5.3500	5.3500	+14.072%	1	66	+108.785%
2025-12-18	4.6900	4.6900	4.6900	4.6900	-6.944%	1	65	+138.166%
2025-12-16	5.2800	5.2800	5.0400	5.0400	-35.796%	2	65	+121.627%
2025-12-03	7.5600	7.8500	7.5600	7.8500	+0.512%	7	64	+42.293%
2025-12-02	7.8100	7.8100	7.8100	7.8100	+18.874%	1	63	+43.022%
2025-11-25	6.5700	6.5700	6.5700	6.5700	+21.218%	1	62	+70.015%
2025-11-21	5.3100	5.4200	5.3100	5.4200	-8.446%	2	61	+106.089%
2025-11-20	5.9200	5.9200	5.9200	5.9200	-43.132%	50	60	+88.682%
2025-11-12	10.4100	10.4100	10.4100	10.4100	+4.100%	1	10	+7.301%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-19.290%	1	9	+11.700%
2025-11-03	12.3400	12.3900	12.2200	12.3900	-0.081%	6	9	-9.847%
2025-10-31	12.4000	12.4000	12.4000	12.4000	+65.333%	2	9	-9.919%
2025-10-09	7.5000	7.5000	7.5000	7.5000	+21.951%	5	7	+48.933%
2025-09-22	6.1500	6.1500	6.1500	6.1500	+43.357%	1	3	+81.626%
2025-09-17	4.3400	4.3400	4.2900	4.2900	+71.600%	2	2	+160.373%
2025-09-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+346.800%