Dark

QQQ20270115C845
QQQ Jan 15 2027 845.00 Call (QQQ270115C00845000)
option OPRA

EOD

Sep 24, 2026

5.050.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.3500	5.0500	4.3500	5.0500	0.000%	16	637	0.000%
2026-09-23	5.8400	5.8500	4.8000	5.0500	-16.113%	33	639	0.000%
2026-09-22	5.9000	6.0200	5.5600	6.0200	+8.273%	4	614	-16.113%
2026-09-21	3.3600	5.5600	3.3600	5.5600	+122.400%	46	614	-9.173%
2026-09-18	2.4100	2.5000	2.2200	2.5000	+14.679%	3	616	+102.000%
2026-09-17	2.1800	2.1800	2.1800	2.1800	+28.235%	20	633	+131.651%
2026-09-16	1.8500	2.0000	1.7000	1.7000	-2.857%	8	631	+197.059%
2026-09-15	1.9800	1.9800	1.7500	1.7500	-23.913%	9	633	+188.571%
2026-09-14	2.0400	2.3000	2.0400	2.3000	-15.751%	28	627	+119.565%
2026-09-10	2.7300	2.7300	2.7300	2.7300	-23.099%	35	644	+84.982%
2026-09-08	3.3400	3.5500	3.3400	3.5500	+23.693%	2	644	+42.254%
2026-09-04	2.8700	2.8700	2.8700	2.8700	-2.381%	1	643	+75.958%
2026-09-03	2.3000	3.0000	2.3000	2.9400	+33.636%	3	643	+71.769%
2026-09-02	2.2000	2.2000	2.2000	2.2000	0.000%	14	655	+129.545%
2026-09-01	2.3200	2.4500	2.0500	2.2000	-23.875%	17	654	+129.545%
2026-08-31	3.2000	3.2000	2.8900	2.8900	-17.429%	7	658	+74.740%
2026-08-28	4.3800	4.3800	3.4400	3.5000	-18.605%	9	663	+44.286%
2026-08-27	4.1000	4.3000	4.1000	4.3000	+10.256%	2	667	+17.442%
2026-08-26	3.9800	4.0000	3.6500	3.9000	0.000%	51	665	+29.487%
2026-08-25	4.1600	4.1600	3.8000	3.9000	+7.438%	17	696	+29.487%
2026-08-24	4.0300	4.0300	3.5100	3.6300	-23.579%	21	695	+39.118%
2026-08-21	4.3500	4.8000	4.3500	4.7500	+7.223%	7	698	+6.316%
2026-08-20	5.1800	5.1800	4.3800	4.4300	-16.415%	21	699	+13.995%
2026-08-19	6.2000	6.2000	5.1000	5.3000	-10.169%	32	698	-4.717%
2026-08-18	6.1200	6.2200	5.7000	5.9000	-28.916%	48	695	-14.407%
2026-08-14	8.2600	8.3000	8.2400	8.3000	-11.230%	26	697	-39.157%
2026-08-13	8.7300	9.4700	8.6300	9.3500	+28.434%	113	692	-45.989%
2026-08-12	7.7700	7.8200	7.2100	7.2800	+6.589%	19	674	-30.632%
2026-08-11	7.7500	7.7500	6.8300	6.8300	-15.470%	37	667	-26.061%
2026-08-10	8.1100	8.1300	7.9700	8.0800	-1.102%	78	664	-37.500%
2026-08-07	8.1700	8.1700	8.1700	8.1700	+0.989%	3	663	-38.188%
2026-08-06	8.0300	8.0900	8.0300	8.0900	-13.011%	4	660	-37.577%
2026-08-05	12.9000	12.9000	9.3000	9.3000	-23.331%	66	663	-45.699%
2026-08-04	7.8600	12.1300	7.8600	12.1300	+155.368%	12	634	-58.368%
2026-08-03	4.3500	4.7500	4.3500	4.7500	+7.223%	2	628	+6.316%
2026-07-31	4.0000	4.4300	4.0000	4.4300	+2.546%	2	628	+13.995%
2026-07-30	3.9200	4.3200	3.9200	4.3200	+61.798%	11	627	+16.898%
2026-07-29	3.2100	3.2900	2.2300	2.6700	-29.178%	110	622	+89.139%
2026-07-28	3.6100	3.7700	3.5900	3.7700	-8.937%	36	568	+33.952%
2026-07-27	4.1400	4.1400	4.1400	4.1400	-24.453%	3	533	+21.981%
2026-07-24	5.3800	5.4800	5.2000	5.4800	-36.056%	5	530	-7.847%
2026-07-21	7.7300	8.5700	7.6500	8.5700	+30.046%	22	532	-41.074%
2026-07-20	7.7700	7.8900	6.5900	6.5900	-12.016%	116	535	-23.369%
2026-07-17	6.7000	7.6600	6.6800	7.4900	-31.847%	9	478	-32.577%
2026-07-15	11.0600	11.0600	10.9900	10.9900	-6.309%	10	475	-54.049%
2026-07-14	11.7300	11.7300	11.7300	11.7300	+8.011%	5	475	-56.948%
2026-07-13	11.1800	11.1800	10.8600	10.8600	-19.675%	46	456	-53.499%
2026-07-10	13.5200	13.5200	13.5200	13.5200	-3.152%	2	456	-62.648%
2026-07-09	13.9700	14.0000	13.9000	13.9600	+33.845%	12	456	-63.825%
2026-07-08	10.9700	10.9700	10.4300	10.4300	-6.541%	3	458	-51.582%
2026-07-07	12.1800	12.1800	11.1600	11.1600	-25.995%	3	460	-54.749%
2026-07-06	15.2100	15.2100	15.0800	15.0800	+15.556%	4	460	-66.512%
2026-07-02	13.0500	13.0500	13.0500	13.0500	-26.727%	3	458	-61.303%
2026-06-30	17.8100	17.8100	17.8100	17.8100	+12.366%	3	458	-71.645%
2026-06-29	15.8500	15.8500	15.8500	15.8500	+16.716%	1	455	-68.139%
2026-06-26	13.5800	13.5800	13.5800	13.5800	-17.296%	2	456	-62.813%
2026-06-24	17.1200	17.1200	16.1100	16.4200	-1.500%	16	454	-69.245%
2026-06-23	16.6700	16.6700	16.6700	16.6700	-24.055%	4	442	-69.706%
2026-06-22	22.1900	22.2800	21.8600	21.9500	-5.551%	68	442	-76.993%
2026-06-18	21.8800	23.2400	21.8800	23.2400	+22.316%	12	355	-78.270%
2026-06-17	21.0000	21.0000	19.0000	19.0000	-6.771%	442	355	-73.421%
2026-06-16	22.4400	22.4400	20.3800	20.3800	-13.240%	16	355	-75.221%
2026-06-15	22.9100	23.5600	22.9100	23.4900	+32.413%	7	345	-78.501%
2026-06-12	18.2600	18.2600	17.6700	17.7400	+20.434%	16	345	-71.533%
2026-06-11	13.9400	14.7300	13.6300	14.7300	+18.123%	81	345	-65.716%
2026-06-10	12.4300	12.4700	12.4300	12.4700	-2.882%	2	265	-59.503%
2026-06-09	17.2400	17.2400	12.7700	12.8400	-18.734%	19	265	-60.670%
2026-06-08	15.2800	15.8800	15.1000	15.8000	-35.113%	84	251	-68.038%
2026-06-03	23.4100	24.3500	23.4100	24.3500	+1.968%	20	253	-79.261%
2026-06-02	23.8800	23.8800	23.8800	23.8800	+4.508%	3	233	-78.853%
2026-06-01	21.6000	23.0600	21.6000	22.8500	+13.119%	102	233	-77.899%
2026-05-29	21.0000	21.0600	19.8600	20.2000	+3.219%	17	233	-75.000%
2026-05-28	18.3100	19.5700	18.3100	19.5700	+9.391%	46	237	-74.195%
2026-05-26	17.2700	18.1300	17.0200	17.8900	+52.775%	9	201	-71.772%
2026-05-21	11.7600	11.8000	11.5300	11.7100	-8.942%	40	199	-56.874%
2026-05-20	12.4700	12.8600	12.4700	12.8600	+3.626%	52	199	-60.731%
2026-05-18	12.4200	12.4200	12.4100	12.4100	-8.548%	2	192	-59.307%
2026-05-15	14.0800	14.0800	13.4500	13.5700	-20.457%	74	192	-62.786%
2026-05-14	16.0000	17.7000	16.0000	17.0600	+13.355%	295	159	-70.399%
2026-05-13	13.3500	15.0500	13.3500	15.0500	+37.569%	7	28	-66.445%
2026-05-12	11.1200	11.2600	10.9000	10.9400	-23.550%	30	28	-53.839%
2026-05-11	14.3100	14.3100	14.3100	14.3100	+123.245%	4	28	-64.710%
2026-05-05	6.4100	6.4100	6.4100	6.4100	+62.690%	1	25	-21.217%
2026-04-30	3.9400	3.9400	3.9400	3.9400	+1.809%	1	25	+28.173%
2026-04-29	3.8700	3.8700	3.8700	3.8700	-14.000%	11	30	+30.491%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+27.841%	3	33	+12.222%
2026-04-22	3.5200	3.5200	3.5200	3.5200	+241.748%	11	36	+43.466%
2026-04-10	1.0900	1.0900	1.0300	1.0300	-21.374%	2	25	+390.291%
2026-03-17	1.4600	1.4600	1.3100	1.3100	-38.498%	4	24	+285.496%
2026-02-09	2.1700	2.1700	2.1300	2.1300	+12.105%	2	25	+137.089%
2026-02-06	1.9000	1.9000	1.9000	1.9000	-42.424%	1	26	+165.789%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+29.412%	5	25	+53.030%
2026-01-20	2.5500	2.5500	2.5500	2.5500	-12.069%	3	20	+98.039%
2026-01-02	2.9000	2.9000	2.9000	2.9000	-4.605%	1	20	+74.138%
2025-12-18	3.0200	3.0400	3.0200	3.0400	-39.200%	2	21	+66.118%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+2.041%	2	21	+1.000%
2025-12-08	4.9000	4.9000	4.9000	4.9000	+19.512%	16	19	+3.061%
2025-11-24	4.1000	4.1000	4.1000	4.1000	+2.757%	1	35	+23.171%
2025-11-20	5.3000	5.3000	3.9900	3.9900	-9.318%	6	36	+26.566%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-16.190%	1	36	+14.773%
2025-11-14	5.2500	5.2500	5.2500	5.2500	-13.223%	2	35	-3.810%
2025-11-10	6.2500	6.2500	6.0500	6.0500	+16.123%	5	37	-16.529%
2025-11-07	5.2100	5.2100	5.2100	5.2100	-24.052%	2	36	-3.071%
2025-11-05	6.8600	6.8600	6.8600	6.8600	+44.726%	1	34	-26.385%
2025-10-24	4.7400	4.7400	4.7400	4.7400	-12.222%	2	34	+6.540%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+20.000%	1	35	-6.481%
2025-10-15	4.4400	4.5000	4.4400	4.5000	+9.223%	2	34	+12.222%
2025-10-13	4.0000	4.1200	4.0000	4.1200	+0.488%	9	33	+22.573%
2025-10-10	4.1000	4.1000	4.1000	4.1000	-13.866%	8	24	+23.171%
2025-10-09	4.7600	4.7600	4.7600	4.7600	+19.000%	8	16	+6.092%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+11.111%	10	9	+26.250%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-3.485%	1	19	+40.278%
2025-09-22	3.7300	3.7300	3.7300	3.7300	+19.169%	1	19	+35.389%
2025-09-18	3.1300	3.1300	3.1300	3.1300	+9.441%	2	19	+61.342%
2025-09-17	2.8600	2.8600	2.8600	2.8600	+33.023%	1	19	+76.573%
2025-09-11	2.1500	2.1500	2.1500	2.1500	+13.158%	3	19	+134.884%
2025-09-10	1.9000	1.9000	1.9000	1.9000	-7.767%	3	22	+165.789%
2025-08-19	2.2900	2.2900	2.0600	2.0600	+5.641%	11	22	+145.146%
2025-08-06	1.9500	1.9500	1.9500	1.9500	+0.515%	1	11	+158.974%
2025-08-04	1.9700	1.9700	1.9400	1.9400	+4.865%	2	10	+160.309%
2025-08-01	2.1000	2.1000	1.8500	1.8500	-25.101%	5	9	+172.973%
2025-07-29	2.4500	2.4700	2.4500	2.4700	0.000%	4	4	+104.453%