Dark

QQQ20270115C835
QQQ Jan 15 2027 835.00 Call (QQQ270115C00835000)
option OPRA

EOD

Sep 24, 2026

6.30+6.961%(+0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.8800	6.3000	5.8800	6.3000	+6.961%	4	995	0.000%
2026-09-23	7.2600	7.2600	5.8900	5.8900	-20.405%	7	993	+6.961%
2026-09-22	7.1900	7.4100	6.8500	7.4000	+20.718%	74	992	-14.865%
2026-09-21	4.1300	6.3200	4.1300	6.1300	+108.503%	13	939	+2.773%
2026-09-18	2.9400	2.9400	2.9400	2.9400	-1.342%	1	940	+114.286%
2026-09-17	2.9800	2.9800	2.9800	2.9800	+41.905%	10	949	+111.409%
2026-09-16	2.1000	2.1000	2.1000	2.1000	-40.171%	3	939	+200.000%
2026-09-11	3.6100	3.6100	3.5100	3.5100	-14.390%	2	942	+79.487%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+1.235%	1	942	+53.659%
2026-09-08	4.0500	4.0500	4.0500	4.0500	+10.354%	2	942	+55.556%
2026-09-04	3.6000	3.6700	3.6000	3.6700	-2.133%	7	943	+71.662%
2026-09-03	3.9000	3.9000	3.7500	3.7500	+38.376%	11	943	+68.000%
2026-09-02	2.8200	2.8200	2.7100	2.7100	+4.633%	4	943	+132.472%
2026-09-01	2.8800	2.8800	2.5900	2.5900	-31.662%	6	943	+143.243%
2026-08-31	3.8100	3.8100	3.7900	3.7900	-31.588%	3	944	+66.227%
2026-08-28	5.5600	5.5600	5.5400	5.5400	+3.358%	5	945	+13.718%
2026-08-27	5.3600	5.3600	5.3600	5.3600	+9.165%	2	945	+17.537%
2026-08-26	4.9100	4.9100	4.9100	4.9100	+2.720%	2	944	+28.310%
2026-08-25	5.1000	5.1000	4.7800	4.7800	+5.055%	3	944	+31.799%
2026-08-24	4.3600	4.5500	4.3000	4.5500	-19.039%	52	942	+38.462%
2026-08-21	5.6200	5.6200	5.6200	5.6200	-0.882%	1	918	+12.100%
2026-08-20	5.8400	5.8400	5.6200	5.6700	-13.961%	11	918	+11.111%
2026-08-19	6.8800	6.9000	6.5900	6.5900	-5.180%	24	918	-4.401%
2026-08-18	7.3700	7.5600	6.9500	6.9500	-37.835%	71	906	-9.353%
2026-08-14	11.1800	11.1800	11.1800	11.1800	+0.540%	2	902	-43.649%
2026-08-13	10.3600	11.1200	10.3600	11.1200	+24.804%	11	900	-43.345%
2026-08-12	9.2500	9.2500	8.9000	8.9100	+1.829%	4	900	-29.293%
2026-08-11	8.7600	8.7800	8.7500	8.7500	-2.016%	4	899	-28.000%
2026-08-10	8.9300	8.9300	8.9300	8.9300	-11.233%	10	899	-29.451%
2026-08-07	10.0600	10.0600	10.0600	10.0600	-14.164%	1	899	-37.376%
2026-08-05	14.4600	15.5100	11.6600	11.7200	-16.106%	136	900	-46.246%
2026-08-04	8.4500	13.9700	8.4500	13.9700	+111.346%	93	890	-54.903%
2026-08-03	6.6100	6.6100	6.6100	6.6100	+31.673%	1	892	-4.690%
2026-07-31	5.8000	5.8000	5.0200	5.0200	+2.449%	3	892	+25.498%
2026-07-30	4.0300	4.9000	4.0300	4.9000	+56.550%	7	892	+28.571%
2026-07-29	3.8900	4.4700	2.7600	3.1300	-27.546%	110	893	+101.278%
2026-07-28	4.3200	4.3200	4.3200	4.3200	-10.928%	1	858	+45.833%
2026-07-27	4.8500	4.8500	4.8500	4.8500	-33.103%	2	857	+29.897%
2026-07-23	7.2500	7.2500	7.2500	7.2500	-23.442%	1	855	-13.103%
2026-07-22	9.4700	9.4700	9.4700	9.4700	+17.203%	3	855	-33.474%
2026-07-20	8.2000	8.2300	8.0800	8.0800	-13.767%	11	852	-22.030%
2026-07-17	7.8800	9.3700	7.7400	9.3700	-12.348%	51	852	-32.764%
2026-07-16	11.1300	11.1300	10.6900	10.6900	-15.159%	4	853	-41.066%
2026-07-15	12.6000	12.6000	12.6000	12.6000	-9.091%	1	852	-50.000%
2026-07-14	12.9600	14.0000	12.9600	13.8600	+14.451%	66	853	-54.545%
2026-07-13	12.1100	12.1100	12.1100	12.1100	-23.789%	10	789	-47.977%
2026-07-09	15.1000	16.1100	15.1000	15.8900	+13.581%	7	789	-60.352%
2026-07-07	14.0200	14.0200	13.9900	13.9900	-16.825%	2	786	-54.968%
2026-07-06	17.5300	17.5300	16.8200	16.8200	-5.133%	5	785	-62.545%
2026-07-02	17.7300	17.7300	17.7300	17.7300	-12.789%	1	781	-64.467%
2026-06-30	20.6100	20.6100	20.3300	20.3300	+9.301%	2	781	-69.011%
2026-06-29	18.6000	18.6000	18.6000	18.6000	+3.333%	1	782	-66.129%
2026-06-25	18.0000	18.0000	18.0000	18.0000	+8.238%	1	782	-65.000%
2026-06-24	19.3100	19.3100	16.6300	16.6300	-12.658%	13	783	-62.117%
2026-06-23	19.0400	19.0400	19.0400	19.0400	-23.992%	2	788	-66.912%
2026-06-22	24.5800	25.0500	24.5800	25.0500	+2.120%	57	786	-74.850%
2026-06-18	23.4300	24.5300	23.4300	24.5300	+7.165%	4	695	-74.317%
2026-06-17	23.5600	23.5600	21.8100	22.8900	-1.760%	166	695	-72.477%
2026-06-16	25.3700	25.3700	23.0100	23.3000	-11.474%	55	695	-72.961%
2026-06-15	24.2000	26.3800	24.2000	26.3200	+30.297%	6	677	-76.064%
2026-06-12	20.4500	20.7000	20.2000	20.2000	+5.044%	13	677	-68.812%
2026-06-11	15.4200	19.2300	14.2500	19.2300	+39.247%	16	677	-67.239%
2026-06-10	14.8100	15.2000	13.8100	13.8100	-8.056%	328	665	-54.381%
2026-06-09	19.5400	19.5400	14.9400	15.0200	-18.013%	24	550	-58.056%
2026-06-08	16.9300	18.3200	16.9300	18.3200	+15.949%	3	550	-65.611%
2026-06-05	20.0500	20.2300	15.8000	15.8000	-38.569%	77	549	-60.127%
2026-06-04	22.4400	25.7200	22.4400	25.7200	-0.924%	15	540	-75.505%
2026-06-03	26.2600	27.3600	25.9600	25.9600	+11.704%	26	538	-75.732%
2026-05-29	23.1600	23.2600	23.1600	23.2400	+4.356%	4	537	-72.892%
2026-05-28	19.5200	22.2700	19.5200	22.2700	+13.276%	23	546	-71.711%
2026-05-27	19.6200	19.6600	19.3700	19.6600	-4.051%	4	541	-67.955%
2026-05-26	18.6800	21.2900	18.6800	20.4900	+26.092%	32	539	-69.253%
2026-05-22	16.4800	16.4800	16.2500	16.2500	+12.535%	4	523	-61.231%
2026-05-21	14.4400	14.4400	14.4400	14.4400	+31.993%	1	521	-56.371%
2026-05-19	12.0100	12.0700	10.8800	10.9400	-28.215%	4	521	-42.413%
2026-05-15	16.2300	16.2300	15.2400	15.2400	-18.720%	13	521	-58.661%
2026-05-14	17.9600	20.1300	17.9600	18.7500	+8.885%	190	535	-66.400%
2026-05-13	15.6700	17.2200	15.6700	17.2200	+47.054%	430	418	-63.415%
2026-05-12	14.3400	14.5300	11.7100	11.7100	-25.792%	57	418	-46.200%
2026-05-11	16.2400	16.2900	15.7800	15.7800	+17.761%	205	418	-60.076%
2026-05-08	11.9500	13.4000	11.9500	13.4000	+30.732%	69	323	-52.985%
2026-05-07	11.0100	11.0200	10.2500	10.2500	-1.820%	43	328	-38.537%
2026-05-06	8.4500	10.4400	8.4500	10.4400	+55.821%	156	324	-39.655%
2026-05-05	6.6500	6.7000	6.6500	6.7000	+8.065%	2	270	-5.970%
2026-05-04	6.2000	6.2000	6.2000	6.2000	+0.813%	3	270	+1.613%
2026-05-01	6.1500	6.1500	6.1500	6.1500	+26.804%	7	275	+2.439%
2026-04-30	4.8000	4.8500	4.8000	4.8500	+13.318%	3	275	+29.897%
2026-04-28	4.2800	4.2800	4.2800	4.2800	-18.476%	1	275	+47.196%
2026-04-27	5.2500	5.2500	5.2500	5.2500	+0.962%	1	274	+20.000%
2026-04-24	5.2000	5.2000	5.2000	5.2000	+19.540%	1	275	+21.154%
2026-04-23	4.3500	4.3500	4.3500	4.3500	+19.835%	1	276	+44.828%
2026-04-20	3.6300	3.6300	3.6300	3.6300	+25.172%	1	276	+73.554%
2026-04-15	2.9000	2.9000	2.9000	2.9000	+79.012%	4	275	+117.241%
2026-04-14	1.6200	1.6200	1.6200	1.6200	+50.000%	1	277	+288.889%
2026-04-08	1.1300	1.1300	1.0800	1.0800	+13.684%	2	277	+483.333%
2026-04-06	1.0400	1.0400	0.9500	0.9500	+18.750%	2	277	+563.158%
2026-04-02	0.7500	0.8100	0.7500	0.8000	+12.676%	3	277	+687.500%
2026-03-27	0.7800	0.7800	0.6900	0.7100	-16.471%	59	277	+787.324%
2026-03-26	0.9200	0.9200	0.7900	0.8500	-50.000%	400	226	+641.176%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-2.857%	1	24	+270.588%
2026-03-05	1.9900	1.9900	1.7500	1.7500	-0.568%	2	24	+260.000%
2026-02-17	1.8200	1.8200	1.7600	1.7600	-18.894%	3	23	+257.955%
2026-02-05	2.1400	2.1700	2.1400	2.1700	-16.858%	2	26	+190.323%
2026-02-04	2.6100	2.6100	2.6100	2.6100	-23.684%	2	24	+141.379%
2026-02-02	3.1400	3.4300	3.1400	3.4200	-4.202%	4	22	+84.211%
2026-01-29	3.5700	3.5700	3.5700	3.5700	+13.333%	2	18	+76.471%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+3.618%	1	16	+100.000%
2026-01-22	3.0400	3.0400	3.0400	3.0400	+9.747%	2	16	+107.237%
2026-01-20	3.0500	3.0500	2.7700	2.7700	-24.932%	3	14	+127.437%
2026-01-15	3.8000	3.8000	3.6900	3.6900	+0.820%	2	12	+70.732%
2026-01-08	3.5400	3.6600	3.5400	3.6600	+6.087%	2	11	+72.131%
2026-01-05	3.4500	3.4500	3.4500	3.4500	-34.286%	1	9	+82.609%
2025-11-26	5.2500	5.2500	5.2500	5.2500	-13.223%	1	8	+20.000%
2025-11-14	6.0500	6.0500	6.0500	6.0500	-17.010%	2	8	+4.132%
2025-11-11	7.2700	7.2900	7.2700	7.2900	-19.000%	2	6	-13.580%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+11.248%	1	6	-30.000%
2025-10-28	8.0900	8.0900	8.0900	8.0900	+79.778%	1	6	-22.126%
2025-10-13	4.8000	4.8000	4.4800	4.5000	+0.446%	8	7	+40.000%
2025-10-02	4.4800	4.4800	4.4800	4.4800	+25.140%	6	6	+40.625%
2025-09-26	3.5800	3.5800	3.5800	3.5800	-17.890%	3	8	+75.978%
2025-09-23	4.3600	4.3600	4.3600	4.3600	+1.869%	1	6	+44.495%
2025-09-22	4.2800	4.2800	4.2800	4.2800	+12.042%	1	6	+47.196%
2025-09-19	3.8200	3.8200	3.8200	3.8200	+66.812%	1	7	+64.921%
2025-08-25	2.2900	2.2900	2.2900	2.2900	-7.287%	1	7	+175.109%
2025-08-08	2.4700	2.4700	2.4700	2.4700	+23.500%	1	6	+155.061%
2025-08-06	2.0000	2.0000	2.0000	2.0000	-23.077%	1	5	+215.000%
2025-07-30	2.6000	2.6000	2.6000	2.6000	0.000%	4	4	+142.308%