Dark

QQQ20270115C830
QQQ Jan 15 2027 830.00 Call (QQQ270115C00830000)
option OPRA

EOD

Sep 24, 2026

7.26+3.125%(+0.22)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.6100	7.2600	6.6100	7.2600	+3.125%	26	5,804	0.000%
2026-09-23	8.0900	8.1100	6.4800	7.0400	-11.111%	33	5,804	+3.125%
2026-09-22	7.6000	8.2800	7.5800	7.9200	+3.529%	89	5,801	-8.333%
2026-09-21	4.6600	7.6500	4.6600	7.6500	+125.000%	296	5,733	-5.098%
2026-09-18	3.3100	3.4000	3.2000	3.4000	+0.592%	19	5,756	+113.529%
2026-09-17	3.1600	3.3800	3.1600	3.3800	+50.893%	29	5,754	+114.793%
2026-09-16	2.8900	2.8900	2.2400	2.2400	-8.571%	6	5,752	+224.107%
2026-09-15	2.7000	2.7000	2.4500	2.4500	-13.428%	43	5,753	+196.327%
2026-09-14	2.7100	2.8300	2.7000	2.8300	-29.602%	5	5,744	+156.537%
2026-09-10	4.0200	4.0200	4.0200	4.0200	-21.331%	2	5,741	+80.597%
2026-09-08	4.5200	5.1100	4.5200	5.1100	+21.667%	5	5,742	+42.074%
2026-09-04	4.0000	4.2000	4.0000	4.2000	-0.474%	2	5,747	+72.857%
2026-09-03	3.6700	4.2800	3.6700	4.2200	+38.361%	12	5,747	+72.038%
2026-09-02	3.3000	3.3100	3.0500	3.0500	-1.613%	103	5,744	+138.033%
2026-09-01	3.2900	3.5300	3.1000	3.1000	-30.180%	110	5,756	+134.194%
2026-08-31	4.4400	4.4400	4.4400	4.4400	-22.105%	1	5,781	+63.514%
2026-08-28	5.8200	6.1800	5.7000	5.7000	-5.316%	8	5,781	+27.368%
2026-08-27	5.4800	6.0200	5.4800	6.0200	+15.105%	5	5,784	+20.598%
2026-08-26	5.0300	5.4100	5.0100	5.2300	-4.212%	17	5,783	+38.815%
2026-08-25	5.6900	5.6900	5.3300	5.4600	+8.119%	96	5,790	+32.967%
2026-08-24	4.9300	5.1500	4.9300	5.0500	-18.810%	84	5,822	+43.762%
2026-08-21	6.2200	6.2200	6.2200	6.2200	+3.667%	1	5,735	+16.720%
2026-08-20	6.0800	6.3500	6.0000	6.0000	-17.469%	28	5,735	+21.000%
2026-08-19	7.2100	7.5300	7.0100	7.2700	-3.067%	60	5,710	-0.138%
2026-08-18	8.3000	8.3000	7.5000	7.5000	-27.606%	76	5,714	-3.200%
2026-08-17	11.2500	11.2500	10.3600	10.3600	-14.873%	5	5,704	-29.923%
2026-08-14	12.2100	12.2100	12.1700	12.1700	+0.330%	2	5,705	-40.345%
2026-08-13	11.3100	12.6200	11.3100	12.1300	+24.923%	81	5,703	-40.148%
2026-08-12	10.1000	10.2500	9.7100	9.7100	+3.298%	19	5,691	-25.232%
2026-08-11	9.6400	9.9800	9.4000	9.4000	-13.998%	14	5,682	-22.766%
2026-08-10	10.9300	10.9300	10.9300	10.9300	+0.737%	2	5,676	-33.577%
2026-08-07	11.0100	11.0100	10.8500	10.8500	+9.596%	25	5,676	-33.088%
2026-08-06	11.1600	11.4200	9.7000	9.9000	-11.370%	32	5,665	-26.667%
2026-08-05	16.3000	16.3000	11.1500	11.1700	-25.533%	100	5,652	-35.004%
2026-08-04	9.1900	15.0000	9.1900	15.0000	+113.068%	114	5,599	-51.600%
2026-08-03	6.0000	7.0400	5.9300	7.0400	+27.306%	34	5,599	+3.125%
2026-07-31	6.0000	6.0000	5.4700	5.5300	+5.736%	11	5,610	+31.284%
2026-07-30	5.2300	5.2300	5.2300	5.2300	+50.287%	1	5,609	+38.815%
2026-07-29	4.9000	4.9500	3.1100	3.4800	-30.677%	91	5,611	+108.621%
2026-07-28	4.3400	5.0200	4.3400	5.0200	-10.357%	5	5,580	+44.622%
2026-07-27	6.8900	6.8900	5.3300	5.6000	-16.168%	27	5,580	+29.643%
2026-07-24	6.4000	6.6800	6.4000	6.6800	-13.806%	13	5,591	+8.683%
2026-07-23	8.4600	8.4600	7.7500	7.7500	-25.979%	6	5,583	-6.323%
2026-07-22	10.4700	10.4700	10.4700	10.4700	-4.209%	1	5,583	-30.659%
2026-07-21	10.1600	10.9300	9.9500	10.9300	+26.651%	92	5,583	-33.577%
2026-07-20	8.9300	9.1500	8.5000	8.6300	-7.602%	13	5,590	-15.875%
2026-07-17	8.6300	9.8700	8.4100	9.3400	-16.083%	47	5,589	-22.270%
2026-07-16	11.6900	11.9400	10.8600	11.1300	-24.645%	19	5,588	-34.771%
2026-07-15	14.7700	14.7700	14.7700	14.7700	+0.068%	18	5,591	-50.846%
2026-07-14	14.0900	15.1700	14.0900	14.7600	+6.111%	10	5,578	-50.813%
2026-07-13	13.8800	13.9100	13.8800	13.9100	-18.273%	4	5,578	-47.807%
2026-07-09	17.0100	17.0200	17.0100	17.0200	+22.534%	2	5,576	-57.344%
2026-07-08	13.8900	13.8900	13.8900	13.8900	-7.462%	1	5,575	-47.732%
2026-07-07	14.6400	15.0300	14.0000	15.0100	-20.075%	6	5,576	-51.632%
2026-07-06	18.4400	18.7800	18.4400	18.7800	+8.430%	38	5,576	-61.342%
2026-07-02	17.7000	17.7000	17.3200	17.3200	-16.004%	27	5,595	-58.083%
2026-07-01	20.7500	20.7500	20.3500	20.6200	-12.031%	34	5,595	-64.791%
2026-06-30	22.0000	23.4400	22.0000	23.4400	+18.864%	5	5,580	-69.027%
2026-06-29	17.9900	19.9000	15.5700	19.7200	+23.792%	812	5,585	-63.185%
2026-06-26	16.6600	18.0400	15.9300	15.9300	-20.190%	203	5,743	-54.426%
2026-06-25	19.6800	19.9600	19.4500	19.9600	+0.910%	3	5,686	-63.627%
2026-06-24	19.9900	19.9900	19.7800	19.7800	-4.306%	3	5,686	-63.296%
2026-06-23	22.1200	22.1200	20.0000	20.6700	-20.774%	7	5,686	-64.877%
2026-06-22	28.8800	28.8800	26.0900	26.0900	-6.487%	23	5,685	-72.173%
2026-06-18	25.6800	27.9000	25.0000	27.9000	+16.736%	24	5,727	-73.978%
2026-06-17	24.2400	24.9200	23.1100	23.9000	-0.994%	195	5,727	-69.623%
2026-06-16	27.7400	27.7400	24.1400	24.1400	-13.570%	67	5,727	-69.925%
2026-06-15	26.1700	28.0000	26.1700	27.9300	+33.000%	25	5,707	-74.006%
2026-06-12	20.5500	21.8600	20.0000	21.0000	+3.653%	38	5,707	-65.429%
2026-06-11	15.7000	20.2600	15.7000	20.2600	+40.111%	161	5,707	-64.166%
2026-06-10	17.0600	17.3600	14.4600	14.4600	-13.980%	3	5,778	-49.793%
2026-06-09	20.1100	20.1100	13.0000	16.8100	-10.585%	21	5,778	-56.811%
2026-06-08	17.7500	19.3200	17.7100	18.8000	+11.639%	126	5,775	-61.383%
2026-06-05	21.3000	21.4800	16.0000	16.8400	-35.528%	2,574	5,702	-56.888%
2026-06-04	24.6500	26.1200	23.1500	26.1200	-8.799%	15	5,695	-72.205%
2026-06-03	29.7100	29.7100	27.4000	28.6400	+0.210%	2,522	5,694	-74.651%
2026-06-02	27.7200	28.5800	27.4900	28.5800	+4.996%	231	5,696	-74.598%
2026-06-01	25.0400	27.7900	25.0000	27.2200	+13.275%	219	5,798	-73.328%
2026-05-29	25.7800	25.9800	24.0300	24.0300	+1.435%	14	5,594	-69.788%
2026-05-28	21.6400	23.7600	21.4600	23.6900	+9.423%	10	5,591	-69.354%
2026-05-27	22.1400	22.1400	20.5500	21.6500	+2.461%	99	5,590	-66.467%
2026-05-26	19.0000	21.1300	19.0000	21.1300	+20.950%	9	5,501	-65.641%
2026-05-22	17.1100	17.4700	17.1100	17.4700	+15.314%	7	5,502	-58.443%
2026-05-20	13.8800	15.1700	13.8600	15.1500	+13.910%	93	5,501	-52.079%
2026-05-19	12.9600	13.3000	11.0400	13.3000	-1.917%	36	5,488	-45.414%
2026-05-18	13.8400	13.8400	12.3000	13.5600	-20.282%	4,055	5,488	-46.460%
2026-05-15	17.0000	17.0200	16.3200	17.0100	-16.659%	35	5,488	-57.319%
2026-05-14	18.2000	20.9600	18.2000	20.4100	+9.613%	37	5,666	-64.429%
2026-05-13	16.0000	18.6200	16.0000	18.6200	+26.323%	31	5,644	-61.010%
2026-05-12	15.2800	15.4700	12.6300	14.7400	-13.294%	5,089	5,644	-50.746%
2026-05-11	16.0000	17.3500	15.5900	17.0000	+6.250%	214	5,644	-57.294%
2026-05-08	14.0600	16.0200	13.8000	16.0000	+39.616%	352	642	-54.625%
2026-05-07	11.7900	12.8700	11.4600	11.4600	+0.350%	44	799	-36.649%
2026-05-06	9.9200	11.4200	9.7800	11.4200	+39.951%	376	847	-36.427%
2026-05-05	8.0700	8.1600	8.0500	8.1600	+23.636%	303	696	-11.029%
2026-05-01	6.4000	6.6000	6.4000	6.6000	+14.783%	18	398	+10.000%
2026-04-30	5.3300	5.7500	5.3300	5.7500	+11.650%	2	398	+26.261%
2026-04-29	5.1500	5.1500	5.1500	5.1500	+9.342%	50	399	+40.971%
2026-04-28	4.8500	4.8500	4.6600	4.7100	-16.489%	4	445	+54.140%
2026-04-27	5.6400	5.6400	5.6400	5.6400	-0.177%	3	446	+28.723%
2026-04-24	5.6500	5.6500	5.6500	5.6500	+28.409%	1	443	+28.496%
2026-04-23	4.3800	4.4000	4.3800	4.4000	-2.655%	2	442	+65.000%
2026-04-22	4.5200	4.5200	4.5200	4.5200	+9.179%	5	441	+60.619%
2026-04-21	4.1400	4.1400	4.1100	4.1400	-0.241%	4	446	+75.362%
2026-04-17	4.1200	4.2100	4.1200	4.1500	+16.246%	106	446	+74.940%
2026-04-16	3.0700	3.6300	3.0700	3.5700	+197.500%	260	344	+103.361%
2026-04-09	1.1900	1.2000	1.1900	1.2000	+66.667%	2	197	+505.000%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-20.000%	1	197	+908.333%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+8.434%	1	197	+706.667%
2026-04-02	0.8300	0.8300	0.8300	0.8300	+25.758%	2	197	+774.699%
2026-03-27	0.6600	0.6600	0.6600	0.6600	-31.959%	5	197	+1,000.000%
2026-03-26	1.5300	1.5300	0.9100	0.9700	-14.912%	350	197	+648.454%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-10.938%	2	38	+536.842%
2026-03-20	1.2800	1.2800	1.2800	1.2800	-40.465%	3	38	+467.188%
2026-02-13	2.2400	2.2400	2.1500	2.1500	+2.381%	3	40	+237.674%
2026-02-12	2.1400	2.1400	2.1000	2.1000	-18.288%	2	40	+245.714%
2026-02-10	2.6100	2.6700	2.5700	2.5700	+6.198%	3	39	+182.490%
2026-02-06	2.4200	2.4200	2.4200	2.4200	+10.000%	1	40	+200.000%
2026-02-05	2.2100	2.2100	2.2000	2.2000	-18.519%	2	41	+230.000%
2026-02-04	2.9600	2.9600	2.7000	2.7000	-16.149%	8	39	+168.889%
2026-02-03	3.2200	3.2200	3.2200	3.2200	-12.973%	3	34	+125.466%
2026-02-02	3.7400	3.7400	3.7000	3.7000	-4.393%	3	35	+96.216%
2026-01-30	3.8700	3.8700	3.8700	3.8700	-6.068%	2	32	+87.597%
2026-01-29	3.9000	4.1200	3.8900	4.1200	+11.957%	3	32	+76.214%
2026-01-26	3.6800	3.6800	3.6800	3.6800	+12.883%	2	32	+97.283%
2026-01-23	3.2600	3.2600	3.2600	3.2600	0.000%	1	30	+122.699%
2026-01-22	3.2600	3.2600	3.2600	3.2600	+10.135%	2	30	+122.699%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-21.067%	2	29	+145.270%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-0.531%	1	26	+93.600%
2026-01-15	3.8000	3.8000	3.7700	3.7700	-3.333%	2	26	+92.573%
2026-01-08	3.8900	3.9000	3.8900	3.9000	-10.138%	2	25	+86.154%
2026-01-07	4.3400	4.3400	4.3400	4.3400	+41.830%	5	24	+67.281%
2026-01-02	3.0600	3.0600	3.0600	3.0600	-24.444%	1	19	+137.255%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-2.644%	1	19	+79.259%
2025-12-26	4.1600	4.1600	4.1600	4.1600	+1.961%	3	18	+74.519%
2025-12-23	4.0700	4.0800	4.0700	4.0800	+4.615%	4	16	+77.941%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+11.429%	1	17	+86.154%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-18.605%	1	17	+107.429%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-31.529%	1	17	+68.837%
2025-12-05	6.2800	6.2800	6.2800	6.2800	+7.350%	1	18	+15.605%
2025-11-18	5.8500	5.8500	5.8500	5.8500	-12.030%	1	18	+24.103%
2025-11-14	6.6500	6.6500	6.6500	6.6500	-14.634%	1	17	+9.173%
2025-11-11	7.8600	7.8600	7.7900	7.7900	+35.009%	2	16	-6.804%
2025-11-07	5.7700	5.7700	5.7700	5.7700	-26.777%	2	16	+25.823%
2025-11-05	7.8800	7.8800	7.8800	7.8800	-1.129%	1	15	-7.868%
2025-11-04	7.9700	7.9700	7.9700	7.9700	-20.380%	1	14	-8.908%
2025-10-30	10.0100	10.0100	10.0100	10.0100	+22.073%	1	14	-27.473%
2025-10-28	8.2000	8.2000	8.2000	8.2000	+59.844%	1	14	-11.463%
2025-10-15	5.1300	5.1300	5.1300	5.1300	-0.774%	1	16	+41.520%
2025-10-13	5.1700	5.1700	5.1700	5.1700	-0.385%	6	15	+40.426%
2025-10-10	5.0000	5.1900	5.0000	5.1900	+5.488%	2	15	+39.884%
2025-10-03	4.9200	4.9200	4.9200	4.9200	+19.708%	1	15	+47.561%
2025-09-30	4.1100	4.1100	4.1100	4.1100	-6.591%	1	14	+76.642%
2025-09-29	4.4000	4.4000	4.4000	4.4000	-2.222%	1	13	+65.000%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	14	+61.333%
2025-09-23	4.4000	4.4000	4.4000	4.4000	+6.538%	1	14	+65.000%
2025-09-19	4.0000	4.1300	4.0000	4.1300	+91.204%	3	14	+75.787%
2025-08-20	2.1600	2.1600	2.1600	2.1600	-23.404%	1	12	+236.111%
2025-08-08	2.8200	2.8200	2.8200	2.8200	+28.182%	1	11	+157.447%
2025-08-05	2.2000	2.2000	2.2000	2.2000	+1.852%	1	12	+230.000%
2025-08-01	2.1600	2.1600	2.1600	2.1600	-20.000%	1	11	+236.111%
2025-07-30	2.7000	2.7000	2.7000	2.7000	-6.897%	1	11	+168.889%
2025-07-17	2.6300	2.9000	2.6300	2.9000	+7.407%	6	11	+150.345%
2025-07-16	2.7000	2.7000	2.7000	2.7000	-3.226%	1	5	+168.889%
2025-07-15	2.9000	2.9000	2.7900	2.7900	+6.084%	2	4	+160.215%
2025-07-14	2.6500	2.6500	2.6300	2.6300	-2.230%	2	3	+176.046%
2025-07-11	2.7000	2.7000	2.6900	2.6900	+3.462%	2	2	+169.888%
2025-07-10	2.6300	2.6300	2.6000	2.6000	0.000%	2	1	+179.231%