Dark

QQQ20270115C815
QQQ Jan 15 2027 815.00 Call (QQQ270115C00815000)
option OPRA

EOD

Sep 24, 2026

10.05+1.005%(+0.10)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.5400	10.3200	8.5400	10.0500	+1.005%	44	1,384	0.000%
2026-09-23	11.0600	11.1200	9.2400	9.9500	-12.566%	38	1,359	+1.005%
2026-09-22	10.6800	11.4000	10.5100	11.3800	+11.024%	295	1,348	-11.687%
2026-09-21	6.4000	10.5400	6.3900	10.2500	+111.340%	151	1,188	-1.951%
2026-09-18	4.6400	4.8500	4.6400	4.8500	+0.622%	6	1,123	+107.216%
2026-09-17	4.3600	4.8200	4.3600	4.8200	+35.775%	15	1,122	+108.506%
2026-09-16	3.8500	4.0400	3.5400	3.5500	+0.567%	4	1,108	+183.099%
2026-09-15	3.8400	3.8400	3.5300	3.5300	-23.261%	6	1,108	+184.703%
2026-09-14	3.9000	4.6000	3.8900	4.6000	-17.710%	9	1,108	+118.478%
2026-09-11	5.5900	5.5900	5.5900	5.5900	+2.007%	5	1,105	+79.785%
2026-09-10	5.3200	5.4800	5.3200	5.4800	-15.170%	5	1,100	+83.394%
2026-09-09	6.8800	6.8800	6.4600	6.4600	-7.184%	4	1,100	+55.573%
2026-09-08	6.9900	6.9900	6.9400	6.9600	+16.000%	6	1,102	+44.397%
2026-09-03	6.0000	6.0000	6.0000	6.0000	+27.119%	2	1,101	+67.500%
2026-09-02	4.7000	4.7200	4.6900	4.7200	+3.736%	100	1,103	+112.924%
2026-09-01	4.8000	4.8000	4.5400	4.5500	-21.821%	8	1,019	+120.879%
2026-08-31	5.8400	5.8400	5.8200	5.8200	-30.216%	2	1,013	+72.680%
2026-08-28	8.3400	8.3400	8.3400	8.3400	+18.634%	1	1,013	+20.504%
2026-08-26	7.0300	7.0300	7.0300	7.0300	-2.901%	5	1,013	+42.959%
2026-08-25	7.6800	8.0600	7.2400	7.2400	+8.383%	622	1,011	+38.812%
2026-08-24	6.6800	6.6800	6.6800	6.6800	-20.191%	5	897	+50.449%
2026-08-20	8.4500	8.4500	8.3600	8.3700	-11.895%	21	895	+20.072%
2026-08-19	9.5000	9.5000	9.5000	9.5000	-6.312%	1	914	+5.789%
2026-08-18	10.0100	10.1400	10.0100	10.1400	-24.215%	6	913	-0.888%
2026-08-17	13.6900	13.6900	13.3800	13.3800	-13.510%	11	908	-24.888%
2026-08-13	15.4600	15.5900	15.4600	15.4700	+24.157%	19	908	-35.036%
2026-08-12	13.1200	13.1300	12.4300	12.4600	+11.250%	21	892	-19.342%
2026-08-11	13.1100	13.1100	11.1600	11.2000	-14.569%	17	892	-10.268%
2026-08-10	13.9000	14.2300	13.1100	13.1100	-1.429%	11	890	-23.341%
2026-08-07	13.7000	13.8400	13.3000	13.3000	+1.760%	8	891	-24.436%
2026-08-06	12.3200	13.5400	12.3200	13.0700	-16.432%	4	885	-23.106%
2026-08-05	19.2900	19.3000	15.6400	15.6400	-13.591%	25	886	-35.742%
2026-08-04	13.0000	18.1000	13.0000	18.1000	+93.170%	10	886	-44.475%
2026-08-03	8.2500	9.3700	8.2500	9.3700	+23.942%	3	887	+7.257%
2026-07-31	7.5600	7.5600	7.5600	7.5600	+2.578%	1	884	+32.937%
2026-07-30	6.7600	7.3700	6.5500	7.3700	+60.917%	9	884	+36.364%
2026-07-29	5.4500	6.1900	4.2900	4.5800	-23.283%	37	885	+119.432%
2026-07-28	5.9700	5.9700	5.9700	5.9700	-31.221%	1	872	+68.342%
2026-07-27	8.6800	8.6800	8.6800	8.6800	-32.028%	1	871	+15.783%
2026-07-22	12.7700	12.7700	12.7700	12.7700	+0.789%	2	871	-21.300%
2026-07-21	12.7300	12.7900	12.5700	12.6700	+3.682%	35	871	-20.679%
2026-07-20	12.3300	12.3400	11.9200	12.2200	-6.144%	58	872	-17.758%
2026-07-17	12.1000	13.0200	12.0900	13.0200	-10.392%	8	873	-22.811%
2026-07-16	14.5300	14.5300	14.5300	14.5300	-22.959%	1	873	-30.833%
2026-07-14	18.8600	18.8600	18.8600	18.8600	+5.540%	1	874	-46.713%
2026-07-13	17.8700	17.8700	17.8700	17.8700	-12.914%	1	873	-43.760%
2026-07-09	20.5200	20.5200	20.5200	20.5200	+16.990%	2	874	-51.023%
2026-07-08	17.2500	17.5400	16.7300	17.5400	+1.799%	169	875	-42.702%
2026-07-07	18.1400	18.6400	17.2300	17.2300	-21.180%	16	775	-41.672%
2026-07-06	21.7800	22.9700	21.7800	21.8600	+9.245%	14	771	-54.026%
2026-07-02	20.0100	20.0100	20.0100	20.0100	-18.791%	1	792	-49.775%
2026-07-01	24.9600	25.0400	24.6400	24.6400	-14.146%	31	792	-59.213%
2026-06-30	26.6600	28.7000	26.2000	28.7000	+30.931%	84	787	-64.983%
2026-06-26	21.8000	21.9200	21.8000	21.9200	-2.664%	18	799	-54.151%
2026-06-25	21.9800	24.2500	21.9800	22.5200	-0.442%	16	815	-55.373%
2026-06-24	23.6200	23.6500	20.4000	22.6200	-6.141%	36	807	-55.570%
2026-06-23	24.9900	25.3900	24.0500	24.1000	-29.055%	11	774	-58.299%
2026-06-22	33.9700	33.9700	33.9700	33.9700	+7.330%	1	764	-70.415%
2026-06-18	30.5400	31.6500	30.5400	31.6500	+13.319%	3	748	-68.246%
2026-06-17	29.3300	29.5000	27.5500	27.9300	-2.513%	79	748	-64.017%
2026-06-16	32.4500	32.5300	28.6500	28.6500	-12.224%	80	748	-64.921%
2026-06-15	32.8800	32.9600	32.5600	32.6400	+25.298%	11	761	-69.210%
2026-06-12	25.8000	26.0500	25.8000	26.0500	+8.768%	7	761	-61.420%
2026-06-11	19.7300	23.9500	18.4700	23.9500	+25.656%	8	761	-58.038%
2026-06-10	20.2500	20.5200	19.0600	19.0600	+2.583%	10	761	-47.272%
2026-06-09	19.0400	19.0400	16.5000	18.5800	-22.357%	47	759	-45.910%
2026-06-08	22.0100	23.9300	21.4100	23.9300	+7.454%	66	735	-58.003%
2026-06-05	22.2600	22.2700	22.2600	22.2700	-30.817%	2	733	-54.872%
2026-06-04	32.1900	32.1900	32.1900	32.1900	-4.396%	1	734	-68.779%
2026-06-03	33.5800	34.0000	32.1200	33.6700	-0.326%	49	733	-70.151%
2026-06-02	33.7800	33.7800	33.7800	33.7800	+18.112%	1	767	-70.249%
2026-06-01	29.8000	29.8000	28.6000	28.6000	-0.244%	3	768	-64.860%
2026-05-29	31.2000	31.2000	28.6100	28.6700	+2.101%	19	770	-64.946%
2026-05-28	28.0700	28.0800	28.0700	28.0800	+11.828%	4	762	-64.209%
2026-05-27	26.3000	26.3000	25.1100	25.1100	-4.452%	7	758	-59.976%
2026-05-26	25.0000	26.2800	25.0000	26.2800	+26.590%	9	758	-61.758%
2026-05-22	20.7600	20.7600	20.7600	20.7600	+9.148%	5	758	-51.590%
2026-05-21	17.2000	19.0200	17.2000	19.0200	-0.937%	4	753	-47.161%
2026-05-20	19.2000	19.2000	19.2000	19.2000	+15.315%	1	753	-47.656%
2026-05-19	15.8500	16.6500	15.2000	16.6500	-10.000%	12	755	-39.640%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-6.895%	6	755	-45.676%
2026-05-15	19.2000	20.4700	19.2000	19.8700	-18.666%	55	755	-49.421%
2026-05-14	24.1200	25.0600	23.8800	24.4300	+8.723%	7	707	-58.862%
2026-05-13	21.0600	22.4700	21.0600	22.4700	+42.667%	17	687	-55.274%
2026-05-12	18.9600	18.9600	15.7500	15.7500	-21.836%	108	687	-36.190%
2026-05-11	20.0800	20.4000	19.6000	20.1500	+5.553%	116	687	-50.124%
2026-05-08	17.5800	19.0900	17.5700	19.0900	+21.592%	56	652	-47.355%
2026-05-07	15.2800	15.7400	15.2600	15.7000	+11.744%	72	647	-35.987%
2026-05-06	12.2900	14.0500	12.2900	14.0500	+37.745%	161	648	-28.470%
2026-05-05	9.4200	10.2000	9.3300	10.2000	+27.500%	67	583	-1.471%
2026-05-04	8.9000	8.9000	8.0000	8.0000	-4.988%	3	582	+25.625%
2026-05-01	8.0000	8.4200	8.0000	8.4200	+24.189%	2	581	+19.359%
2026-04-30	6.7800	6.7800	6.7800	6.7800	+5.280%	1	581	+48.230%
2026-04-29	6.4400	6.4400	6.4400	6.4400	-0.923%	3	580	+56.056%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-9.218%	1	583	+54.615%
2026-04-24	6.7900	7.1600	6.7900	7.1600	+27.629%	6	584	+40.363%
2026-04-23	5.6100	5.6100	5.6100	5.6100	-3.109%	2	583	+79.144%
2026-04-22	5.6500	5.7900	5.6500	5.7900	+48.082%	6	583	+73.575%
2026-04-16	3.9300	4.0300	3.9100	3.9100	-2.250%	102	578	+157.033%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+123.464%	4	579	+151.250%
2026-04-13	1.6900	1.7900	1.6900	1.7900	+20.134%	20	579	+461.453%
2026-04-09	1.4900	1.4900	1.4800	1.4900	+28.448%	6	569	+574.497%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+4.505%	2	569	+766.379%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+29.070%	1	567	+805.405%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-13.131%	1	567	+1,068.605%
2026-03-27	1.0500	1.0500	0.9900	0.9900	-18.182%	5	566	+915.152%
2026-03-26	1.2900	1.3400	1.1500	1.2100	-54.340%	609	567	+730.579%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+41.711%	2	137	+279.245%
2026-03-10	1.8700	1.8700	1.8700	1.8700	-9.662%	1	139	+437.433%
2026-03-09	2.0800	2.0800	2.0700	2.0700	-17.200%	2	139	+385.507%
2026-03-04	2.3000	2.5000	2.3000	2.5000	-16.667%	3	139	+302.000%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+6.383%	6	139	+235.000%
2026-02-20	2.8200	2.8200	2.8200	2.8200	+4.444%	3	145	+256.383%
2026-02-13	2.6000	2.7000	2.6000	2.7000	-19.881%	2	142	+272.222%
2026-02-10	3.3700	3.3700	3.3700	3.3700	-3.714%	1	142	+198.220%
2026-02-09	3.2400	3.5000	3.2400	3.5000	+6.061%	2	143	+187.143%
2026-02-06	3.1000	3.3000	3.1000	3.3000	+10.000%	4	142	+204.545%
2026-02-05	2.8800	3.0200	2.8800	3.0000	-35.897%	11	141	+235.000%
2026-02-02	4.6800	4.6800	4.6800	4.6800	-6.400%	1	137	+114.744%
2026-01-29	4.8900	5.0000	4.8900	5.0000	-13.194%	4	136	+101.000%
2026-01-28	5.9500	5.9500	5.7600	5.7600	+7.664%	3	135	+74.479%
2026-01-27	4.7200	5.3500	4.7200	5.3500	+23.843%	11	134	+87.850%
2026-01-23	4.4000	4.4000	4.3200	4.3200	+4.600%	5	127	+132.639%
2026-01-22	4.1000	4.2700	4.1000	4.1300	+4.293%	6	129	+143.341%
2026-01-20	3.9600	3.9600	3.9600	3.9600	-16.102%	1	126	+153.788%
2026-01-15	5.0500	5.0500	4.7200	4.7200	+6.067%	5	127	+112.924%
2026-01-14	4.4500	4.4500	4.4500	4.4500	-13.592%	1	128	+125.843%
2026-01-13	5.5000	5.5000	5.1100	5.1500	+5.317%	5	128	+95.146%
2026-01-09	4.8900	4.8900	4.8900	4.8900	-6.857%	2	123	+105.521%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+13.636%	1	123	+91.429%
2026-01-05	4.6200	4.6200	4.6200	4.6200	-5.328%	1	122	+117.532%
2025-12-29	4.8800	4.8800	4.8800	4.8800	+14.824%	2	122	+105.943%
2025-12-17	4.2500	4.2500	4.2500	4.2500	-13.968%	8	120	+136.471%
2025-12-16	4.7500	4.9600	4.7500	4.9400	-8.519%	114	120	+103.441%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-6.087%	8	25	+86.111%
2025-12-12	5.7500	5.7500	5.7500	5.7500	-7.853%	8	33	+74.783%
2025-11-20	6.2400	6.2400	6.2400	6.2400	-4.441%	4	33	+61.058%
2025-11-19	7.1500	7.1500	6.5200	6.5300	-13.624%	4	37	+53.905%
2025-11-07	7.5600	7.5600	7.5600	7.5600	-13.600%	1	33	+32.937%
2025-11-06	8.7500	8.7500	8.7500	8.7500	-14.634%	3	34	+14.857%
2025-10-30	10.7500	10.7500	10.2500	10.2500	+0.196%	4	34	-1.951%
2025-10-28	9.9500	10.2300	9.9500	10.2300	+12.048%	22	32	-1.760%
2025-10-27	9.1300	9.1300	9.1300	9.1300	+58.232%	1	11	+10.077%
2025-10-22	5.7700	5.7700	5.7700	5.7700	+3.036%	1	11	+74.177%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-7.285%	1	10	+79.464%
2025-10-13	6.0400	6.0400	6.0400	6.0400	+14.178%	3	9	+66.391%
2025-10-10	5.6200	5.6200	5.2900	5.2900	-3.818%	2	6	+89.981%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+22.222%	1	6	+82.727%
2025-09-18	4.5000	4.5000	4.5000	4.5000	+20.968%	1	6	+123.333%
2025-09-17	4.0000	4.0000	3.7200	3.7200	+51.837%	2	5	+170.161%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-20.455%	2	5	+310.204%
2025-08-28	3.0400	3.0800	3.0400	3.0800	+3.704%	2	3	+226.299%
2025-08-27	2.9700	2.9700	2.9700	2.9700	-17.956%	1	2	+238.384%
2025-08-12	3.6200	3.6200	3.6200	3.6200	+36.604%	1	2	+177.624%
2025-08-01	2.6700	2.6700	2.6500	2.6500	-15.873%	2	2	+279.245%
2025-07-08	3.1900	3.1900	3.1500	3.1500	0.000%	2	1	+219.048%