Dark

QQQ20270115C825
QQQ Jan 15 2027 825.00 Call (QQQ270115C00825000)
option OPRA

EOD

Sep 24, 2026

8.07+4.129%(+0.32)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0600	8.2400	7.0500	8.0700	+4.129%	32	1,524	0.000%
2026-09-23	8.9700	9.0000	7.3700	7.7500	-16.397%	25	1,509	+4.129%
2026-09-22	8.8800	9.2700	8.4100	9.2700	+11.552%	205	1,519	-12.945%
2026-09-21	4.9600	8.3100	4.9600	8.3100	+129.558%	168	1,428	-2.888%
2026-09-17	3.4600	3.8200	3.4600	3.6200	+30.216%	7	1,527	+122.928%
2026-09-16	3.0400	3.3400	2.7800	2.7800	-2.797%	18	1,524	+190.288%
2026-09-15	2.9700	2.9700	2.7800	2.8600	-18.286%	13	1,520	+182.168%
2026-09-14	3.2500	3.5000	3.2500	3.5000	-19.725%	7	1,510	+130.571%
2026-09-11	4.3800	4.3800	4.3600	4.3600	+2.347%	5	1,505	+85.092%
2026-09-10	4.2600	4.2600	4.2600	4.2600	-20.374%	3	1,505	+89.437%
2026-09-08	5.1300	5.5500	5.0300	5.3500	+18.889%	510	1,485	+50.841%
2026-09-04	4.5000	4.5000	4.5000	4.5000	-4.863%	1	1,001	+79.333%
2026-09-03	4.7300	4.7300	4.7300	4.7300	+32.493%	1	1,001	+70.613%
2026-09-02	3.4800	3.6300	3.4700	3.5700	-10.302%	14	1,007	+126.050%
2026-09-01	3.7800	3.9800	3.4000	3.9800	-16.562%	130	1,006	+102.764%
2026-08-31	4.6000	4.7700	4.6000	4.7700	-14.054%	27	1,053	+69.182%
2026-08-28	6.4800	6.8700	5.5000	5.5500	-13.281%	32	1,073	+45.405%
2026-08-27	6.2000	6.6000	6.2000	6.4000	+12.281%	14	1,098	+26.094%
2026-08-26	5.5600	5.7000	5.4700	5.7000	-3.390%	64	1,090	+41.579%
2026-08-25	5.9000	5.9000	5.9000	5.9000	+6.498%	2	1,141	+36.780%
2026-08-24	5.5900	5.6200	5.2800	5.5400	-19.242%	44	1,141	+45.668%
2026-08-21	6.6300	6.9500	6.5500	6.8600	0.000%	11	1,130	+17.638%
2026-08-20	7.2200	7.2200	6.7200	6.8600	-12.164%	62	1,126	+17.638%
2026-08-19	9.3200	9.3200	7.6500	7.8100	-7.024%	106	1,093	+3.329%
2026-08-18	9.5000	9.5000	8.2500	8.4000	-25.532%	190	1,078	-3.929%
2026-08-17	12.2100	12.2100	11.2800	11.2800	-3.342%	17	1,117	-28.457%
2026-08-14	13.0700	13.0700	11.6500	11.6700	-13.556%	37	1,101	-30.848%
2026-08-13	11.3500	13.5000	11.3500	13.5000	+32.483%	179	1,090	-40.222%
2026-08-12	11.3200	11.3200	10.1900	10.1900	+3.033%	140	1,059	-20.805%
2026-08-11	10.6500	10.9800	9.5900	9.8900	-12.710%	15	1,004	-18.402%
2026-08-10	11.5500	11.6800	11.3300	11.3300	-3.983%	4	1,001	-28.773%
2026-08-07	11.2700	11.8000	11.1900	11.8000	+11.321%	60	997	-31.610%
2026-08-06	12.1400	12.1400	10.6000	10.6000	-21.887%	25	992	-23.868%
2026-08-05	17.4400	17.5200	13.5300	13.5700	-14.223%	21	989	-40.531%
2026-08-04	13.3800	15.9000	13.2300	15.8200	+100.000%	121	974	-48.989%
2026-08-03	6.3000	7.9100	6.3000	7.9100	+42.266%	69	977	+2.023%
2026-07-30	5.5300	5.5600	5.4100	5.5600	+49.062%	10	975	+45.144%
2026-07-29	4.4200	5.0600	3.5100	3.7300	-29.490%	10	974	+116.354%
2026-07-28	5.2900	5.2900	5.2900	5.2900	-9.262%	1	970	+52.552%
2026-07-27	6.2000	6.2000	5.8300	5.8300	-17.188%	3	969	+38.422%
2026-07-24	7.9600	8.2000	7.0400	7.0400	-16.290%	13	971	+14.631%
2026-07-23	8.4100	8.4100	8.4100	8.4100	-25.641%	5	971	-4.043%
2026-07-21	10.7600	11.3100	10.7600	11.3100	+12.202%	86	966	-28.647%
2026-07-20	9.7000	10.1400	9.7000	10.0800	-8.364%	17	971	-19.940%
2026-07-17	9.5000	11.0000	9.2500	11.0000	-15.385%	15	971	-26.636%
2026-07-16	13.0000	13.0000	13.0000	13.0000	-18.239%	1	962	-37.923%
2026-07-14	15.9000	15.9000	15.9000	15.9000	+7.797%	1	962	-49.245%
2026-07-13	14.7500	14.7500	14.7500	14.7500	-18.283%	1	963	-45.288%
2026-07-10	17.8500	18.0500	17.1500	18.0500	-0.770%	3	962	-55.291%
2026-07-09	18.0500	18.2800	18.0500	18.1900	+21.025%	74	963	-55.635%
2026-07-07	16.0000	16.1000	15.0000	15.0300	-24.737%	52	929	-46.307%
2026-07-06	19.9700	19.9700	19.9700	19.9700	-9.310%	2	924	-59.589%
2026-07-01	21.9800	22.0200	21.9800	22.0200	-0.091%	10	923	-63.351%
2026-06-30	22.0400	22.0400	22.0400	22.0400	+6.887%	10	923	-63.385%
2026-06-29	16.6700	20.6200	16.6700	20.6200	+15.324%	6	913	-60.863%
2026-06-26	17.5000	18.0000	17.5000	17.8800	-11.353%	3	910	-54.866%
2026-06-25	22.3600	22.3600	19.5000	20.1700	+5.107%	11	909	-59.990%
2026-06-24	21.6100	21.6100	19.1900	19.1900	-10.411%	5	908	-57.947%
2026-06-23	23.5400	23.5400	21.3600	21.4200	-23.908%	14	907	-62.325%
2026-06-22	29.0000	29.0000	27.8100	28.1500	-0.845%	34	904	-71.332%
2026-06-18	27.6400	28.3900	27.6400	28.3900	+14.568%	16	890	-71.574%
2026-06-17	26.3800	26.3900	24.5500	24.7800	-1.667%	18	890	-67.433%
2026-06-16	27.2400	27.2400	25.2000	25.2000	-14.750%	150	890	-67.976%
2026-06-15	27.8900	29.5600	27.8900	29.5600	+31.319%	28	835	-72.700%
2026-06-12	19.8500	23.0600	19.4500	22.5100	+7.910%	49	835	-64.149%
2026-06-11	18.8900	20.8600	18.8700	20.8600	+25.663%	133	835	-61.314%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+6.479%	20	828	-51.386%
2026-06-09	21.5000	22.2000	14.2500	15.5900	-26.323%	50	828	-48.236%
2026-06-08	20.0600	21.1600	19.3900	21.1600	+18.810%	5	807	-61.862%
2026-06-05	22.6200	22.8100	17.7700	17.8100	-38.839%	32	805	-54.688%
2026-06-04	25.0800	29.1200	25.0800	29.1200	-2.544%	9	793	-72.287%
2026-06-03	31.1500	31.1500	28.8000	29.8800	-0.400%	33	789	-72.992%
2026-06-02	29.4800	30.0000	29.4800	30.0000	+4.167%	81	769	-73.100%
2026-06-01	27.2600	28.8700	27.1700	28.8000	+10.176%	61	780	-71.979%
2026-05-29	26.5200	26.5400	25.3000	26.1400	+3.648%	128	783	-69.128%
2026-05-28	25.0000	25.2200	24.9400	25.2200	+12.791%	7	782	-68.002%
2026-05-27	22.3600	22.3600	22.3600	22.3600	-1.757%	50	778	-63.909%
2026-05-26	20.9000	22.7600	20.9000	22.7600	+26.867%	181	827	-64.543%
2026-05-22	18.8400	18.8400	17.9400	17.9400	+8.203%	250	873	-55.017%
2026-05-21	15.5000	16.5800	15.5000	16.5800	+8.721%	3	957	-51.327%
2026-05-20	14.3000	15.2500	14.3000	15.2500	+24.592%	2	957	-47.082%
2026-05-19	13.5500	13.6200	12.1800	12.2400	-7.343%	32	949	-34.069%
2026-05-18	13.2100	13.2100	13.2100	13.2100	-24.211%	25	949	-38.910%
2026-05-15	18.0000	18.0000	17.4300	17.4300	-19.677%	26	949	-53.701%
2026-05-14	20.9100	21.7000	20.9100	21.7000	+9.651%	3	998	-62.811%
2026-05-13	17.8700	19.7900	17.8700	19.7900	+27.267%	209	988	-59.222%
2026-05-12	16.0700	16.6200	15.5300	15.5500	-15.718%	93	988	-48.103%
2026-05-11	17.3000	18.4500	16.7500	18.4500	+8.593%	318	988	-56.260%
2026-05-08	15.0100	16.9900	14.7700	16.9900	+23.564%	621	788	-52.501%
2026-05-07	12.5000	13.7500	12.4900	13.7500	+12.245%	95	243	-41.309%
2026-05-06	9.4000	12.2500	9.4000	12.2500	+44.118%	208	245	-34.122%
2026-05-05	7.6400	8.5000	7.6000	8.5000	+12.583%	66	234	-5.059%
2026-05-01	6.7400	7.5500	6.7200	7.5500	+27.966%	112	266	+6.887%
2026-04-30	5.7100	5.9000	5.7100	5.9000	+14.563%	101	266	+36.780%
2026-04-28	5.5300	5.5300	5.1500	5.1500	-5.505%	2	293	+56.699%
2026-04-24	5.4500	5.4500	5.4500	5.4500	+11.452%	1	291	+48.073%
2026-04-22	4.8900	4.8900	4.8900	4.8900	+8.186%	1	291	+65.031%
2026-04-21	4.4900	4.5200	4.4700	4.5200	+36.145%	101	252	+78.540%
2026-04-16	3.4800	3.4800	3.3200	3.3200	0.000%	5	252	+143.072%
2026-04-15	3.0600	3.3200	3.0600	3.3200	+135.461%	102	252	+143.072%
2026-04-10	1.4100	1.4100	1.4100	1.4100	+6.818%	1	224	+472.340%
2026-04-08	1.0500	1.3200	1.0500	1.3200	+30.693%	2	224	+511.364%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+23.171%	1	224	+699.010%
2026-03-27	0.8900	0.9700	0.8000	0.8200	-27.434%	106	224	+884.146%
2026-03-26	1.0500	1.1300	1.0500	1.1300	-23.129%	2	277	+614.159%
2026-03-20	1.4700	1.4700	1.4700	1.4700	-1.342%	2	278	+448.980%
2026-03-19	1.6100	1.6100	1.4900	1.4900	-5.096%	85	278	+441.611%
2026-03-18	1.7100	1.7100	1.5700	1.5700	-25.238%	3	362	+414.013%
2026-03-04	2.1000	2.1000	2.1000	2.1000	+8.247%	88	449	+284.286%
2026-03-03	1.9400	1.9400	1.9400	1.9400	-12.217%	100	374	+315.979%
2026-03-02	2.1100	2.2100	2.1100	2.2100	-3.493%	14	274	+265.158%
2026-02-26	2.2900	2.2900	2.2900	2.2900	+5.530%	1	266	+252.402%
2026-02-23	2.1700	2.1700	2.1700	2.1700	-45.477%	5	266	+271.889%
2026-02-02	3.9900	3.9900	3.9800	3.9800	-0.995%	3	261	+102.764%
2026-01-29	4.1600	4.1600	4.0200	4.0200	+28.435%	3	258	+100.746%
2026-01-21	3.2900	3.2900	3.1300	3.1300	-7.941%	2	257	+157.827%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-20.746%	1	256	+137.353%
2026-01-14	4.2900	4.2900	4.2900	4.2900	+0.941%	5	256	+88.112%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-12.371%	1	259	+89.882%
2026-01-07	4.8500	4.8500	4.8500	4.8500	+10.227%	1	259	+66.392%
2026-01-06	4.3100	4.4000	4.3100	4.4000	+14.286%	3	259	+83.409%
2026-01-05	3.8000	3.8500	3.8000	3.8500	+17.737%	2	263	+109.610%
2026-01-02	3.2700	3.2700	3.2700	3.2700	-22.512%	1	263	+146.789%
2025-12-30	4.2200	4.2200	4.2200	4.2200	+11.936%	1	263	+91.232%
2025-12-18	3.7600	3.8700	3.7600	3.7700	-16.960%	5	263	+114.058%
2025-12-15	4.5400	4.5400	4.5400	4.5400	-25.696%	5	262	+77.753%
2025-12-11	6.1100	6.1100	6.1100	6.1100	+2.517%	1	265	+32.079%
2025-11-28	5.9600	5.9600	5.9600	5.9600	+6.619%	1	264	+35.403%
2025-11-25	5.4500	5.5900	5.4500	5.5900	-5.734%	6	263	+44.365%
2025-11-18	5.5200	5.9300	5.5200	5.9300	-32.229%	2	261	+36.088%
2025-11-12	8.7500	8.7500	8.7500	8.7500	+17.292%	1	260	-7.771%
2025-11-06	7.4600	7.4600	7.4600	7.4600	-19.785%	1	260	+8.177%
2025-11-04	9.3000	9.3000	9.3000	9.3000	-1.899%	1	259	-13.226%
2025-10-31	9.4800	9.4800	9.4800	9.4800	-1.147%	1	258	-14.873%
2025-10-30	9.5900	9.5900	9.5900	9.5900	-10.624%	6	257	-15.850%
2025-10-29	10.5000	10.7300	10.5000	10.7300	+12.829%	3	256	-24.790%
2025-10-28	9.2200	9.5100	9.2200	9.5100	+63.966%	2	253	-15.142%
2025-10-15	5.8000	5.8000	5.8000	5.8000	+10.687%	2	252	+39.138%
2025-10-14	5.2400	5.2400	5.2400	5.2400	-4.727%	1	252	+54.008%
2025-10-13	5.3300	5.5000	5.2300	5.5000	0.000%	7	252	+46.727%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+16.279%	1	251	+46.727%
2025-09-29	4.7300	4.7300	4.7300	4.7300	+7.991%	1	251	+70.613%
2025-09-19	4.3800	4.3800	4.3800	4.3800	+99.091%	1	252	+84.247%
2025-08-20	2.2000	2.2000	2.2000	2.2000	-9.091%	2	251	+266.818%
2025-08-04	2.4200	2.4200	2.4200	2.4200	-12.319%	250	251	+233.471%
2025-07-09	2.8300	2.8300	2.7600	2.7600	0.000%	2	1	+192.391%