Dark

QQQ20270115C820
QQQ Jan 15 2027 820.00 Call (QQQ270115C00820000)
option OPRA

EOD

Sep 24, 2026

9.12+7.420%(+0.63)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.0800	9.1200	7.9600	9.1200	+7.420%	24	3,133	0.000%
2026-09-23	9.9600	9.9700	8.3500	8.4900	-20.431%	24	3,119	+7.420%
2026-09-22	9.9600	10.6700	9.4100	10.6700	+15.476%	603	3,344	-14.527%
2026-09-21	6.1100	9.2700	6.1100	9.2400	+99.138%	837	3,087	-1.299%
2026-09-18	4.1400	4.6400	4.1300	4.6400	+9.176%	10	3,466	+96.552%
2026-09-17	3.9400	4.2700	3.9400	4.2500	+35.350%	13	3,465	+114.588%
2026-09-16	3.5400	3.7800	2.9900	3.1400	+0.319%	95	3,466	+190.446%
2026-09-15	3.7800	3.7800	3.1300	3.1300	-24.940%	33	3,442	+191.374%
2026-09-14	3.5600	4.2400	3.4500	4.1700	-14.549%	77	3,431	+118.705%
2026-09-11	4.8700	4.8800	4.8700	4.8800	+3.609%	2	3,410	+86.885%
2026-09-10	4.7100	4.7100	4.7100	4.7100	-18.371%	3	3,410	+93.631%
2026-09-09	6.0300	6.0300	5.6000	5.7700	-2.862%	10	3,407	+58.059%
2026-09-08	5.8000	6.1400	5.6300	5.9400	+4.028%	213	3,408	+53.535%
2026-09-04	5.8100	5.8100	5.1100	5.7100	+6.929%	29	3,423	+59.720%
2026-09-03	5.3400	5.5200	5.3400	5.3400	+30.882%	8	3,423	+70.787%
2026-09-02	4.0300	4.1500	3.9900	4.0800	-4.000%	9	3,416	+123.529%
2026-09-01	4.2000	4.4400	3.8700	4.2500	-22.445%	36	3,429	+114.588%
2026-08-31	6.0600	6.0600	5.1300	5.4800	-9.421%	6	3,425	+66.423%
2026-08-28	7.3700	7.6900	6.0500	6.0500	-17.462%	9	3,422	+50.744%
2026-08-27	7.3300	7.3300	7.3300	7.3300	+13.292%	4	3,422	+24.420%
2026-08-25	6.6000	7.2000	6.4600	6.4700	+4.523%	7	3,422	+40.958%
2026-08-24	6.0200	6.1900	5.9000	6.1900	-18.553%	42	2,320	+47.334%
2026-08-21	7.4700	7.6000	7.2500	7.6000	+1.333%	1,104	2,314	+20.000%
2026-08-20	7.6300	7.6300	7.5000	7.5000	-14.481%	12	3,414	+21.600%
2026-08-19	8.5100	9.1300	8.2400	8.7700	-5.189%	28	3,424	+3.991%
2026-08-18	9.2200	9.4000	9.2200	9.2500	-28.461%	4	3,413	-1.405%
2026-08-14	12.9300	12.9300	12.9300	12.9300	-10.083%	10	3,415	-29.466%
2026-08-13	12.4000	14.3800	12.4000	14.3800	+28.050%	60	3,405	-36.579%
2026-08-12	12.1200	12.1200	11.2300	11.2300	+9.990%	9	3,372	-18.789%
2026-08-11	11.4800	11.4800	10.2000	10.2100	-15.270%	22	3,376	-10.676%
2026-08-10	12.6700	12.6700	12.0500	12.0500	-6.444%	5	3,374	-24.315%
2026-08-07	13.5000	13.5000	12.2300	12.8800	+8.235%	42	3,375	-29.193%
2026-08-06	12.6100	13.0100	11.9000	11.9000	-16.256%	20	3,389	-23.361%
2026-08-05	17.6200	17.6200	14.2100	14.2100	-15.718%	12	3,404	-35.820%
2026-08-04	12.7100	17.1700	12.7100	16.8600	+106.871%	69	3,398	-45.907%
2026-08-03	7.4200	8.1500	7.4000	8.1500	+22.372%	23	3,372	+11.902%
2026-07-31	6.3600	6.6600	6.3600	6.6600	-0.150%	7	3,356	+36.937%
2026-07-30	4.8500	6.6700	4.8500	6.6700	+63.081%	16	3,357	+36.732%
2026-07-29	5.2000	5.2000	3.8900	4.0900	-31.029%	35	3,357	+122.983%
2026-07-28	5.8400	5.9300	5.8400	5.9300	-12.794%	9	3,356	+53.794%
2026-07-27	7.3800	7.3800	6.4100	6.8000	-20.746%	5	3,365	+34.118%
2026-07-24	8.6500	8.8900	8.5700	8.5800	-8.723%	34	3,364	+6.294%
2026-07-23	9.4600	9.4800	9.4000	9.4000	-19.864%	8	3,386	-2.979%
2026-07-21	11.7300	11.7300	11.7300	11.7300	+13.115%	1	3,386	-22.251%
2026-07-20	12.1300	12.1300	10.3700	10.3700	-7.411%	39	3,387	-12.054%
2026-07-17	9.7900	11.2000	9.7900	11.2000	-19.656%	3	3,380	-18.571%
2026-07-16	13.7900	13.9400	13.7900	13.9400	-8.229%	4	3,377	-34.577%
2026-07-15	16.0200	16.0200	15.1900	15.1900	-11.686%	12	3,374	-39.961%
2026-07-14	16.6800	17.2000	16.6800	17.2000	+13.983%	2	3,374	-46.977%
2026-07-13	15.6800	15.6800	15.0900	15.0900	-22.576%	4	3,374	-39.563%
2026-07-10	19.4900	19.4900	19.4900	19.4900	-0.358%	1	3,371	-53.207%
2026-07-09	19.1500	20.0200	19.1500	19.5600	+21.115%	24	3,371	-53.374%
2026-07-08	16.0300	16.1500	15.5200	16.1500	+1.700%	13	3,372	-43.529%
2026-07-07	16.7000	17.4000	15.8800	15.8800	-23.433%	6	3,359	-42.569%
2026-07-06	19.3400	21.4000	19.3400	20.7400	+17.175%	61	3,361	-56.027%
2026-07-02	21.0000	21.0000	17.7000	17.7000	-24.132%	28	3,339	-48.475%
2026-07-01	23.0000	23.9300	23.0000	23.3300	-13.593%	64	3,339	-60.909%
2026-06-30	25.5000	27.0000	25.2500	27.0000	+20.053%	9	3,321	-66.222%
2026-06-29	17.5000	22.4900	17.5000	22.4900	+23.233%	7	3,321	-59.449%
2026-06-26	18.7600	21.0000	18.2500	18.2500	-15.704%	8	3,319	-50.027%
2026-06-25	20.8800	21.6500	20.7500	21.6500	+4.995%	16	3,317	-57.875%
2026-06-24	22.2100	23.1700	20.3700	20.6200	-9.283%	439	3,317	-55.771%
2026-06-23	24.9900	24.9900	22.6200	22.7300	-23.725%	15	3,326	-59.877%
2026-06-22	31.5000	31.8000	28.8700	29.8000	-3.152%	30	3,317	-69.396%
2026-06-18	28.9600	30.7700	28.9600	30.7700	+26.573%	101	3,157	-70.361%
2026-06-17	27.1700	27.9400	24.3100	24.3100	-10.096%	349	3,157	-62.485%
2026-06-16	30.5300	30.5700	27.0400	27.0400	-12.464%	140	3,157	-66.272%
2026-06-15	28.9100	31.2200	28.7500	30.8900	+31.447%	52	3,141	-70.476%
2026-06-12	23.5000	25.1200	23.5000	23.5000	+3.251%	18	3,141	-61.191%
2026-06-11	17.5900	22.7600	17.5900	22.7600	+29.392%	81	3,141	-59.930%
2026-06-10	19.4000	19.4000	17.5900	17.5900	+6.606%	45	3,140	-48.152%
2026-06-09	21.0000	21.0000	16.5000	16.5000	-24.795%	8	3,142	-44.727%
2026-06-08	20.7300	22.6600	20.7300	21.9400	+13.502%	7	3,142	-58.432%
2026-06-05	22.7000	22.8900	18.3400	19.3300	-34.252%	18	3,140	-52.819%
2026-06-04	26.2300	29.4000	26.2300	29.4000	-7.952%	515	3,137	-68.980%
2026-06-03	33.1500	33.1700	31.0000	31.9400	0.000%	76	3,132	-71.446%
2026-06-02	31.2000	31.9400	31.0300	31.9400	+7.796%	16	3,092	-71.446%
2026-06-01	29.1600	29.7100	29.1600	29.6300	+6.698%	12	3,079	-69.220%
2026-05-29	28.2100	28.3700	27.0100	27.7700	+3.774%	748	3,073	-67.159%
2026-05-28	26.6500	26.7700	26.5900	26.7600	+10.214%	4	2,507	-65.919%
2026-05-27	23.9700	24.2800	23.9700	24.2800	+1.463%	2	2,508	-62.438%
2026-05-26	21.6000	23.9300	21.6000	23.9300	+18.348%	407	2,506	-61.889%
2026-05-22	19.7600	20.2200	19.1700	20.2200	+13.787%	25	2,454	-54.896%
2026-05-21	16.0000	17.7700	16.0000	17.7700	+1.601%	4	2,463	-48.678%
2026-05-20	17.4900	17.4900	17.4900	17.4900	+13.131%	1	2,463	-47.856%
2026-05-19	13.5600	15.4600	13.5600	15.4600	+4.108%	13	2,468	-41.009%
2026-05-18	17.1000	17.1000	13.9900	14.8500	-20.161%	40	2,468	-38.586%
2026-05-15	18.8100	18.8500	18.6000	18.6000	-18.564%	68	2,468	-50.968%
2026-05-14	22.7100	24.0700	22.4500	22.8400	+10.125%	15	2,389	-60.070%
2026-05-13	17.5200	20.7400	17.5200	20.7400	+47.092%	2,022	416	-56.027%
2026-05-12	17.4000	17.6800	14.0900	14.1000	-26.371%	106	416	-35.319%
2026-05-11	18.8000	19.5000	18.4100	19.1500	+7.403%	125	416	-52.376%
2026-05-08	16.0200	18.0700	16.0200	17.8300	+40.726%	99	378	-48.850%
2026-05-07	13.2600	14.8000	12.2800	12.6700	-3.209%	102	362	-28.019%
2026-05-06	11.0700	13.1000	11.0100	13.0900	+43.060%	165	357	-30.328%
2026-05-05	8.2500	9.1500	8.2500	9.1500	+14.232%	62	361	-0.328%
2026-05-01	7.4000	8.0100	7.3600	8.0100	+19.196%	13	375	+13.858%
2026-04-30	6.1900	6.7600	6.1900	6.7200	+9.984%	11	375	+35.714%
2026-04-29	5.9200	6.1100	5.8700	6.1100	+9.695%	54	375	+49.264%
2026-04-28	5.5700	5.5700	5.5700	5.5700	-17.725%	1	422	+63.734%
2026-04-24	6.1000	6.7700	6.1000	6.7700	+32.745%	17	422	+34.712%
2026-04-23	5.5800	5.5800	4.8600	5.1000	-5.730%	10	416	+78.824%
2026-04-22	5.1500	5.4100	5.1500	5.4100	+17.609%	3	411	+68.577%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-4.959%	1	409	+98.261%
2026-04-17	4.4800	5.0100	4.4800	4.8400	+21.914%	114	408	+88.430%
2026-04-16	3.6300	4.3400	3.6300	3.9700	+10.894%	188	365	+129.723%
2026-04-15	2.8000	3.5800	2.8000	3.5800	+115.663%	23	279	+154.749%
2026-04-13	1.6600	1.6600	1.6600	1.6600	+14.483%	1	269	+449.398%
2026-04-09	1.4500	1.4500	1.4500	1.4500	+1.399%	5	269	+528.966%
2026-04-08	1.4400	1.4400	1.4300	1.4300	-8.917%	2	269	+537.762%
2026-04-07	1.1000	1.5700	1.1000	1.5700	+96.250%	2	269	+480.892%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+3.896%	12	270	+1,040.000%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-6.098%	1	258	+1,084.416%
2026-03-27	0.9600	0.9900	0.8200	0.8200	-26.126%	110	257	+1,012.195%
2026-03-26	1.0700	1.1300	1.0700	1.1100	-29.747%	202	208	+721.622%
2026-03-20	1.5800	1.5800	1.5800	1.5800	-23.301%	1	131	+477.215%
2026-03-13	2.0600	2.0600	2.0600	2.0600	-0.483%	3	131	+342.718%
2026-03-03	2.5000	2.5000	2.0700	2.0700	-21.591%	25	131	+340.580%
2026-02-24	2.6400	2.6400	2.6400	2.6400	+18.386%	40	142	+245.455%
2026-02-17	2.2400	2.2700	2.2300	2.2300	-18.315%	3	142	+308.969%
2026-02-13	2.4500	2.7300	2.4500	2.7300	-4.211%	3	144	+234.066%
2026-02-12	2.9000	2.9000	2.7200	2.8500	+3.636%	5	144	+220.000%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-6.780%	3	142	+231.636%
2026-02-10	3.3400	3.3400	2.9500	2.9500	+3.873%	42	139	+209.153%
2026-02-09	3.2200	3.2200	2.8400	2.8400	+5.970%	7	110	+221.127%
2026-02-05	2.7400	2.7400	2.6800	2.6800	-21.866%	2	111	+240.299%
2026-02-04	3.4300	3.4300	3.4300	3.4300	-4.722%	1	110	+165.889%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-17.051%	1	111	+153.333%
2026-02-02	4.3700	4.3700	4.3400	4.3400	-3.125%	3	111	+110.138%
2026-01-30	4.4800	4.4800	4.4800	4.4800	-13.010%	1	110	+103.571%
2026-01-28	5.1900	5.1900	5.1500	5.1500	+28.109%	4	110	+77.087%
2026-01-23	4.0000	4.0700	3.9600	4.0200	+4.961%	40	112	+126.866%
2026-01-21	3.8300	3.8300	3.8300	3.8300	+9.429%	1	119	+138.120%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-19.169%	5	118	+160.571%
2026-01-16	4.3300	4.3300	4.3300	4.3300	-6.277%	3	110	+110.624%
2026-01-15	4.6200	4.6200	4.6200	4.6200	+18.159%	7	110	+97.403%
2026-01-14	3.9100	3.9100	3.9100	3.9100	-18.201%	3	103	+133.248%
2026-01-13	4.7800	4.7800	4.7800	4.7800	-5.159%	2	100	+90.795%
2026-01-12	5.0000	5.0400	5.0000	5.0400	+14.806%	7	101	+80.952%
2026-01-08	4.3900	4.3900	4.3900	4.3900	-12.200%	1	94	+107.745%
2026-01-07	5.3500	5.3500	5.0000	5.0000	+2.459%	5	94	+82.400%
2026-01-06	4.5600	4.8800	4.5600	4.8800	+11.670%	18	92	+86.885%
2025-12-30	4.3700	4.3700	4.3700	4.3700	-39.306%	40	81	+108.696%
2025-12-08	7.1600	7.2000	7.1600	7.2000	+17.455%	2	81	+26.667%
2025-11-24	6.1500	6.1500	6.1300	6.1300	+22.355%	10	80	+48.777%
2025-11-21	5.0100	5.0100	5.0100	5.0100	-29.930%	1	70	+82.036%
2025-11-20	7.1500	7.1500	7.1500	7.1500	+17.792%	2	71	+27.552%
2025-11-19	6.0900	6.0900	6.0700	6.0700	-8.722%	10	69	+50.247%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-27.243%	1	59	+37.143%
2025-11-12	9.1400	9.1400	9.1400	9.1400	+7.529%	2	59	-0.219%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+21.429%	1	59	+7.294%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-21.348%	1	59	+30.286%
2025-11-06	8.9000	8.9000	8.9000	8.9000	-6.316%	1	60	+2.472%
2025-11-05	8.7000	9.5000	8.7000	9.5000	+3.261%	3	59	-4.000%
2025-11-04	9.2000	9.2000	9.2000	9.2000	-14.815%	1	60	-0.870%
2025-11-03	10.5000	10.8300	10.5000	10.8000	+5.366%	28	34	-15.556%
2025-10-31	10.3000	10.6000	10.2500	10.2500	+5.128%	3	34	-11.024%
2025-10-30	10.0500	10.0500	9.7500	9.7500	-12.556%	2	33	-6.462%
2025-10-29	11.1500	11.1500	11.1500	11.1500	+16.876%	1	34	-18.206%
2025-10-28	9.5400	9.5400	9.5400	9.5400	+48.137%	22	33	-4.403%
2025-10-24	6.4400	6.4400	6.4400	6.4400	+6.096%	2	11	+41.615%
2025-10-20	6.0700	6.0700	6.0700	6.0700	+1.505%	1	10	+50.247%
2025-10-16	5.9800	5.9800	5.9800	5.9800	+8.727%	1	11	+52.508%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+5.364%	4	10	+65.818%
2025-09-23	5.2200	5.2200	5.2200	5.2200	-2.430%	1	7	+74.713%
2025-09-22	5.3500	5.3500	5.3500	5.3500	+45.380%	1	7	+70.467%
2025-09-17	3.8000	3.8000	3.6800	3.6800	-10.244%	5	7	+147.826%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+5.943%	1	7	+122.439%
2025-09-15	3.8700	3.8700	3.8700	3.8700	+14.497%	1	6	+135.659%
2025-09-12	3.3800	3.3800	3.3800	3.3800	+59.434%	1	5	+169.822%
2025-09-02	2.2700	2.2700	2.1200	2.1200	-21.771%	2	4	+330.189%
2025-08-20	2.7300	2.7300	2.7100	2.7100	0.000%	4	2	+236.531%