Dark

QQQ20270115C850
QQQ Jan 15 2027 850.00 Call (QQQ270115C00850000)
option OPRA

EOD

Sep 24, 2026

4.54-0.873%(-0.04)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8500	4.9600	3.8500	4.5400	-0.873%	366	23,905	0.000%
2026-09-23	5.2500	5.2500	4.1200	4.5800	-18.794%	398	23,958	-0.873%
2026-09-22	4.9000	5.7000	4.8900	5.6400	+17.745%	173	23,929	-19.504%
2026-09-21	2.7000	5.0400	2.7000	4.7900	+124.883%	5,901	23,998	-5.219%
2026-09-18	2.1200	2.1500	1.9600	2.1300	+3.398%	63	19,892	+113.146%
2026-09-17	1.9400	2.1100	1.8400	2.0600	+34.641%	5,077	20,389	+120.388%
2026-09-16	1.7000	1.8200	1.3600	1.5300	-1.290%	56	15,353	+196.732%
2026-09-15	1.7600	1.7600	1.5200	1.5500	-19.271%	142	15,357	+192.903%
2026-09-14	1.7600	2.0800	1.5800	1.9200	-18.987%	124	15,355	+136.458%
2026-09-11	2.5500	2.5500	2.3700	2.3700	+3.947%	20	15,318	+91.561%
2026-09-10	2.1600	2.6000	2.1600	2.2800	-23.746%	106	15,306	+99.123%
2026-09-09	3.1500	3.1500	2.9500	2.9900	-3.548%	46	15,369	+51.839%
2026-09-08	3.2500	3.2500	2.9800	3.1000	+19.231%	214	15,397	+46.452%
2026-09-04	2.7600	2.9200	2.4900	2.6000	-2.256%	241	15,207	+74.615%
2026-09-03	2.2900	2.6900	2.1500	2.6600	+35.714%	38	15,207	+70.677%
2026-09-02	1.9100	2.1000	1.8600	1.9600	+7.104%	83	15,214	+131.633%
2026-09-01	2.0800	2.2200	1.8300	1.8300	-33.455%	97	15,261	+148.087%
2026-08-31	2.9000	2.9000	2.5600	2.7500	-11.290%	23	15,219	+65.091%
2026-08-28	3.6000	4.1100	3.1000	3.1000	-22.886%	36	15,213	+46.452%
2026-08-27	3.8000	4.0400	3.7300	4.0200	+17.201%	48	15,215	+12.935%
2026-08-26	3.3000	3.4600	3.2700	3.4300	-2.000%	22	15,214	+32.362%
2026-08-25	3.8700	3.8700	3.4500	3.5000	+6.707%	14	15,219	+29.714%
2026-08-24	3.8600	3.8600	3.1600	3.2800	-20.581%	357	15,220	+38.415%
2026-08-21	4.2500	4.2500	3.9400	4.1300	-0.482%	110	15,039	+9.927%
2026-08-20	4.7000	4.7000	4.0400	4.1500	-12.815%	94	14,981	+9.398%
2026-08-19	5.1400	5.1400	4.6900	4.7600	-9.677%	74	14,962	-4.622%
2026-08-18	5.8300	5.9000	5.2000	5.2700	-26.704%	158	14,977	-13.852%
2026-08-17	8.1000	8.1000	7.1900	7.1900	-4.133%	48	14,972	-36.857%
2026-08-14	8.6400	8.7700	7.5000	7.5000	-11.765%	44	14,968	-39.467%
2026-08-13	6.7500	9.2700	6.7500	8.5000	+25.926%	886	14,958	-46.588%
2026-08-12	7.3700	7.3700	6.5400	6.7500	+8.871%	242	15,146	-32.741%
2026-08-11	7.1800	7.1800	5.8500	6.2000	-8.689%	122	14,970	-26.774%
2026-08-10	7.8000	8.0500	6.7900	6.7900	-15.125%	114	14,965	-33.137%
2026-08-07	8.1600	8.3000	7.7100	8.0000	+14.286%	34	14,955	-43.250%
2026-08-06	7.6000	8.2300	7.0000	7.0000	-15.254%	250	14,956	-35.143%
2026-08-05	11.4900	12.4000	8.2600	8.2600	-26.118%	10,140	15,820	-45.036%
2026-08-04	6.3900	11.2900	6.3900	11.1800	+119.216%	196	5,928	-59.392%
2026-08-03	4.5000	5.1000	4.4600	5.1000	+35.279%	8	5,998	-10.980%
2026-07-31	4.6500	4.6500	3.7000	3.7700	-5.750%	226	5,996	+20.424%
2026-07-30	3.0000	4.0000	2.9100	4.0000	+89.573%	55	5,792	+13.500%
2026-07-29	3.4400	3.4400	2.0000	2.1100	-38.304%	313	5,766	+115.166%
2026-07-28	3.5700	3.5700	3.1600	3.4200	-10.000%	95	5,561	+32.749%
2026-07-27	4.7000	4.7000	3.7200	3.8000	-15.929%	33	5,578	+19.474%
2026-07-24	5.1300	5.2500	4.4600	4.5200	-12.062%	87	5,570	+0.442%
2026-07-23	5.8500	6.1000	5.1400	5.1400	-33.247%	55	5,551	-11.673%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-2.532%	1	5,529	-41.039%
2026-07-21	7.0000	7.9100	7.0000	7.9000	+30.795%	92	5,528	-42.532%
2026-07-20	7.2600	7.4400	6.0400	6.0400	-5.625%	63	5,526	-24.834%
2026-07-17	6.2000	7.5000	6.1500	6.4000	-21.951%	135	5,512	-29.063%
2026-07-16	8.9000	9.1500	7.7900	8.2000	-19.529%	31	5,461	-44.634%
2026-07-15	11.6000	11.6000	9.4500	10.1900	-7.783%	67	5,459	-55.447%
2026-07-14	10.7100	11.1400	10.7000	11.0500	+13.683%	34	5,430	-58.914%
2026-07-13	11.0000	11.0000	9.5600	9.7200	-23.162%	13	5,420	-53.292%
2026-07-10	12.1500	12.7300	12.1500	12.6500	+0.238%	12	5,424	-64.111%
2026-07-09	12.0000	13.3000	11.5900	12.6200	+18.386%	92	5,429	-64.025%
2026-07-08	10.4100	10.6600	9.5400	10.6600	-6.900%	74	5,483	-57.411%
2026-07-07	11.6500	11.6500	10.7000	11.4500	-16.117%	32	5,484	-60.349%
2026-07-06	13.8000	14.0300	13.5100	13.6500	+13.750%	8	5,500	-66.740%
2026-07-02	14.4100	14.4100	12.0000	12.0000	-18.200%	44	5,504	-62.167%
2026-07-01	16.0000	16.0000	14.6700	14.6700	-20.703%	131	5,504	-69.052%
2026-06-30	15.3200	18.7400	15.3200	18.5000	+22.112%	34	5,516	-75.459%
2026-06-29	13.6400	15.2000	11.9500	15.1500	+17.260%	62	5,513	-70.033%
2026-06-26	13.0000	14.5000	12.9200	12.9200	-12.821%	26	5,473	-64.861%
2026-06-25	16.7000	16.7000	14.7200	14.8200	+11.849%	43	5,451	-69.366%
2026-06-24	16.1000	16.1000	13.2500	13.2500	-15.119%	21	5,414	-65.736%
2026-06-23	15.7000	17.6700	15.5600	15.6100	-25.631%	26	5,418	-70.916%
2026-06-22	22.7500	23.0000	20.5300	20.9900	-5.066%	110	5,414	-78.371%
2026-06-18	19.7500	22.4000	19.7200	22.1100	+26.343%	144	5,394	-79.466%
2026-06-17	19.5000	19.9500	17.1500	17.5000	-7.162%	277	5,394	-74.057%
2026-06-16	22.1200	22.1200	18.8500	18.8500	-14.162%	216	5,394	-75.915%
2026-06-15	20.0600	22.3700	19.6900	21.9600	+29.176%	739	5,165	-79.326%
2026-06-12	15.5000	17.2600	15.1400	17.0000	+7.595%	126	5,165	-73.294%
2026-06-11	11.8000	16.1800	11.8000	15.8000	+35.972%	189	5,165	-71.266%
2026-06-10	12.9700	13.8300	11.6100	11.6200	-8.360%	50	5,119	-60.929%
2026-06-09	15.3800	16.4100	10.0000	12.6800	-9.943%	511	5,103	-64.196%
2026-06-08	13.2300	15.6700	13.2300	14.0800	+8.894%	230	5,162	-67.756%
2026-06-05	17.5000	17.5400	12.3200	12.9300	-40.579%	679	5,190	-64.888%
2026-06-04	19.7300	21.7600	18.3800	21.7600	-1.938%	3,327	5,181	-79.136%
2026-06-03	23.4700	23.7400	21.3000	22.1900	-4.600%	1,288	2,893	-79.540%
2026-06-02	20.4000	23.2600	20.3600	23.2600	+9.099%	396	2,086	-80.482%
2026-06-01	19.0200	21.6700	19.0200	21.3200	+11.975%	22	2,042	-78.705%
2026-05-29	19.9200	20.6500	18.5900	19.0400	+2.752%	35	2,033	-76.155%
2026-05-28	17.1200	18.7000	17.1200	18.5300	+14.595%	78	2,026	-75.499%
2026-05-27	16.0500	16.6500	16.0500	16.1700	-3.750%	40	1,987	-71.923%
2026-05-26	15.0000	16.8000	15.0000	16.8000	+32.806%	48	1,967	-72.976%
2026-05-22	13.5000	13.5500	12.6500	12.6500	+4.979%	245	1,954	-64.111%
2026-05-21	11.2000	12.0500	10.4900	12.0500	+2.728%	46	1,835	-62.324%
2026-05-20	10.8500	11.9100	10.8500	11.7300	+16.833%	199	1,835	-61.296%
2026-05-19	9.5000	10.1500	8.6300	10.0400	+7.725%	34	1,656	-54.781%
2026-05-18	12.6800	12.6800	9.3200	9.3200	-24.104%	46	1,656	-51.288%
2026-05-15	14.9400	14.9400	12.1800	12.2800	-22.229%	41	1,656	-63.029%
2026-05-14	14.6600	16.6600	14.6600	15.7900	+12.705%	153	1,669	-71.248%
2026-05-13	11.6200	14.2600	11.0900	14.0100	+26.787%	154	1,656	-67.595%
2026-05-12	11.5300	11.9000	9.1500	11.0500	-15.000%	817	1,656	-58.914%
2026-05-11	12.5200	13.3100	12.4900	13.0000	+6.557%	35	1,656	-65.077%
2026-05-08	9.2200	12.2000	9.2200	12.2000	+51.741%	339	1,625	-62.787%
2026-05-07	8.6600	9.5000	7.7700	8.0400	-6.075%	55	1,343	-43.532%
2026-05-06	6.5000	8.5700	6.5000	8.5600	+48.611%	316	1,348	-46.963%
2026-05-05	5.3400	5.9000	5.3400	5.7600	+28.000%	36	1,298	-21.181%
2026-05-04	4.9600	4.9600	4.5000	4.5000	-8.537%	16	1,274	+0.889%
2026-05-01	4.3000	5.0400	4.3000	4.9200	+20.000%	24	1,264	-7.724%
2026-04-30	3.6500	4.1500	3.5000	4.1000	+17.143%	22	1,264	+10.732%
2026-04-29	3.6100	3.8400	3.5000	3.5000	0.000%	6	1,266	+29.714%
2026-04-28	3.6700	3.6700	3.3900	3.5000	-15.663%	14	1,269	+29.714%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+0.728%	10	1,264	+9.398%
2026-04-24	3.6300	4.1500	3.6300	4.1200	+31.629%	38	1,254	+10.194%
2026-04-23	2.9400	3.1300	2.9400	3.1300	-5.723%	2	1,256	+45.048%
2026-04-22	3.1300	3.3200	3.1300	3.3200	+8.497%	48	1,256	+36.747%
2026-04-17	3.0000	3.0800	3.0000	3.0600	+12.915%	18	1,246	+48.366%
2026-04-16	2.2800	2.7100	2.2000	2.7100	+18.860%	50	1,250	+67.528%
2026-04-15	1.4800	2.2900	1.4800	2.2800	+66.423%	110	1,257	+99.123%
2026-04-14	1.2000	1.4600	1.1600	1.3700	+39.796%	69	1,280	+231.387%
2026-04-13	0.9200	0.9800	0.9200	0.9800	+13.953%	12	1,275	+363.265%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-5.495%	1	1,283	+427.907%
2026-04-08	0.9700	0.9700	0.9100	0.9100	+33.824%	8	1,282	+398.901%
2026-04-01	0.6800	0.6800	0.6800	0.6800	+15.254%	3	1,282	+567.647%
2026-03-31	0.6800	0.6800	0.5900	0.5900	+22.917%	13	1,282	+669.492%
2026-03-30	0.5500	0.5500	0.4800	0.4800	-12.727%	4	1,284	+845.833%
2026-03-27	0.5500	0.6300	0.5300	0.5500	-40.860%	245	1,284	+725.455%
2026-03-23	0.9300	0.9300	0.9300	0.9300	-15.455%	1	1,340	+388.172%
2026-03-19	1.1500	1.2300	1.1000	1.1000	+10.000%	62	1,339	+312.727%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-23.664%	1	1,291	+354.000%
2026-03-17	1.3100	1.3100	1.3100	1.3100	+11.966%	7	1,291	+246.565%
2026-03-13	1.3800	1.3800	1.1700	1.1700	+5.405%	2	1,284	+288.034%
2026-03-11	1.1100	1.1100	1.1100	1.1100	-24.490%	3	1,285	+309.009%
2026-03-10	1.4700	1.4700	1.4700	1.4700	-3.922%	6	1,282	+208.844%
2026-03-09	1.5300	1.5300	1.5300	1.5300	+5.517%	1	1,276	+196.732%
2026-03-06	1.4500	1.4500	1.4500	1.4500	+5.839%	1	1,310	+213.103%
2026-03-05	1.4000	1.4000	1.3700	1.3700	-5.517%	11	1,309	+231.387%
2026-03-04	1.4500	1.4500	1.4500	1.4500	+21.849%	1	1,303	+213.103%
2026-03-03	1.3400	1.3400	1.1900	1.1900	-26.543%	7	1,303	+281.513%
2026-02-20	1.6200	1.6200	1.6200	1.6200	+8.000%	2	1,300	+180.247%
2026-02-18	1.6700	1.7100	1.5000	1.5000	+2.740%	27	1,298	+202.667%
2026-02-17	1.4600	1.4600	1.4600	1.4600	0.000%	2	1,274	+210.959%
2026-02-13	1.4500	1.4600	1.4500	1.4600	-10.976%	4	1,274	+210.959%
2026-02-12	1.9300	1.9300	1.4800	1.6400	-14.583%	65	1,274	+176.829%
2026-02-10	1.9200	1.9200	1.9200	1.9200	-4.000%	2	1,330	+136.458%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+1.523%	10	1,330	+127.000%
2026-02-06	1.7600	2.0000	1.7100	1.9700	+15.882%	36	1,330	+130.457%
2026-02-05	1.7600	1.8700	1.6600	1.7000	-14.141%	122	1,322	+167.059%
2026-02-04	2.1200	3.6800	1.8300	1.9800	-10.000%	149	1,330	+129.293%
2026-02-03	2.6500	3.2600	2.1200	2.2000	-19.118%	144	1,203	+106.364%
2026-02-02	2.6300	2.7200	2.6300	2.7200	+8.800%	3	1,068	+66.912%
2026-01-30	2.8300	2.8300	2.4800	2.5000	-11.348%	92	1,069	+81.600%
2026-01-29	2.7300	2.8200	2.7300	2.8200	-18.261%	5	986	+60.993%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+11.290%	3	986	+31.594%
2026-01-27	3.1000	3.1000	3.1000	3.1000	+39.013%	2	986	+46.452%
2026-01-21	2.2300	2.2300	2.2300	2.2300	-1.762%	40	986	+103.587%
2026-01-20	2.6700	2.6700	2.1200	2.2700	-24.080%	13	946	+100.000%
2026-01-16	2.8000	2.9900	2.8000	2.9900	-1.320%	2	935	+51.839%
2026-01-15	2.9400	3.0300	2.9400	3.0300	+19.291%	5	935	+49.835%
2026-01-14	2.5400	2.5400	2.5400	2.5400	-15.333%	1	934	+78.740%
2026-01-13	3.2500	3.2500	3.0000	3.0000	-7.692%	30	934	+51.333%
2026-01-09	3.0500	3.2500	3.0500	3.2500	-5.797%	16	942	+39.692%
2026-01-07	3.3000	3.4500	3.3000	3.4500	+14.238%	15	927	+31.594%
2026-01-06	3.0200	3.0200	3.0200	3.0200	+21.774%	1	917	+50.331%
2026-01-02	2.5000	2.5000	2.3600	2.4800	-7.116%	6	917	+83.065%
2025-12-31	2.9300	2.9300	2.6700	2.6700	-11.000%	14	907	+70.037%
2025-12-30	3.0200	3.0200	3.0000	3.0000	-7.692%	11	907	+51.333%
2025-12-26	3.1500	3.2500	3.1500	3.2500	+9.428%	11	897	+39.692%
2025-12-22	2.9700	2.9700	2.9700	2.9700	-0.669%	20	887	+52.862%
2025-12-19	2.9900	2.9900	2.9900	2.9900	-9.394%	10	867	+51.839%
2025-12-15	3.2500	3.3000	3.2500	3.3000	-27.152%	27	867	+37.576%
2025-12-10	4.5500	4.5500	4.5300	4.5300	-2.790%	10	882	+0.221%
2025-12-08	4.7900	4.7900	4.6600	4.6600	-1.895%	21	872	-2.575%
2025-12-03	4.4300	4.7500	4.4300	4.7500	-0.419%	4	851	-4.421%
2025-12-02	4.7700	4.7700	4.7700	4.7700	+15.496%	1	850	-4.822%
2025-12-01	4.1300	4.1300	4.1300	4.1300	-3.279%	1	850	+9.927%
2025-11-28	4.4500	4.4500	4.2700	4.2700	-4.045%	2	851	+6.323%
2025-11-26	4.4500	4.4500	4.4500	4.4500	+10.149%	1	848	+2.022%
2025-11-25	4.0400	4.0400	4.0400	4.0400	-1.942%	1	848	+12.376%
2025-11-24	4.1000	4.1200	4.0900	4.1200	+18.732%	3	848	+10.194%
2025-11-21	3.5500	3.5500	3.4700	3.4700	-14.109%	4	849	+30.836%
2025-11-18	4.0400	4.0400	4.0400	4.0400	-12.364%	1	849	+12.376%
2025-11-17	5.0500	5.0500	4.6100	4.6100	-10.485%	4	849	-1.518%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-1.718%	2	852	-11.845%
2025-11-13	5.2100	5.2400	5.2100	5.2400	-18.380%	4	852	-13.359%
2025-11-12	6.4000	6.4200	6.4000	6.4200	+1.262%	2	852	-29.283%
2025-11-11	6.1200	6.3400	6.1200	6.3400	-0.938%	3	851	-28.391%
2025-11-10	5.8000	6.4000	5.8000	6.4000	+40.044%	4	850	-29.063%
2025-11-07	4.8200	4.8200	4.5700	4.5700	-15.683%	12	848	-0.656%
2025-11-06	6.1500	6.1500	5.4200	5.4200	-15.969%	6	842	-16.236%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+4.200%	5	842	-29.612%
2025-11-04	6.6700	6.6800	6.1900	6.1900	-17.135%	10	837	-26.656%
2025-11-03	7.4700	7.4700	7.4700	7.4700	+2.049%	1	836	-39.224%
2025-10-31	7.3300	7.5200	7.0000	7.3200	+8.767%	7	836	-37.978%
2025-10-30	7.0000	7.1000	6.4100	6.7300	-11.331%	11	833	-32.541%
2025-10-29	7.8000	8.0000	7.5900	7.5900	+5.417%	228	839	-40.184%
2025-10-28	6.1700	7.3000	6.1700	7.2000	+20.805%	44	692	-36.944%
2025-10-27	4.6500	5.9600	4.6500	5.9600	+33.933%	316	405	-23.826%
2025-10-24	4.2500	4.4900	4.2500	4.4500	+14.103%	54	405	+2.022%
2025-10-23	3.9000	3.9000	3.9000	3.9000	-3.226%	1	422	+16.410%
2025-10-21	4.0500	4.0500	4.0300	4.0300	-0.248%	25	423	+12.655%
2025-10-20	4.1000	4.1000	4.0300	4.0400	+15.429%	47	438	+12.376%
2025-10-14	3.6000	3.6000	3.5000	3.5000	-7.895%	11	478	+29.714%
2025-10-13	3.8000	3.8000	3.8000	3.8000	+8.571%	4	475	+19.474%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-19.540%	1	479	+29.714%
2025-10-09	4.3500	4.3500	4.3500	4.3500	+12.987%	1	478	+4.368%
2025-10-07	3.9000	3.9000	3.8500	3.8500	-7.229%	32	477	+17.922%
2025-10-06	3.8500	4.1500	3.8500	4.1500	+18.571%	9	455	+9.398%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-2.778%	1	457	+29.714%
2025-10-02	3.6000	3.6000	3.6000	3.6000	+4.348%	1	458	+26.111%
2025-10-01	3.4500	3.4500	3.4200	3.4500	+4.545%	46	459	+31.594%
2025-09-29	3.2300	3.3000	3.2300	3.3000	+8.553%	2	504	+37.576%
2025-09-26	3.0400	3.0400	3.0400	3.0400	-3.492%	3	504	+49.342%
2025-09-25	2.9800	3.1500	2.9800	3.1500	-4.545%	57	501	+44.127%
2025-09-24	3.5000	3.5000	3.3000	3.3000	-4.624%	18	462	+37.576%
2025-09-23	3.5600	3.5600	3.4600	3.4600	-3.889%	38	444	+31.214%
2025-09-22	3.1500	3.6000	3.1500	3.6000	+9.756%	117	406	+26.111%
2025-09-19	2.9500	3.3100	2.9500	3.2800	+11.565%	109	459	+38.415%
2025-09-18	2.9200	2.9400	2.8800	2.9400	+20.000%	10	359	+54.422%
2025-09-17	2.4500	2.4500	2.4500	2.4500	0.000%	1	353	+85.306%
2025-09-15	6.0200	6.0200	2.4100	2.4500	+8.889%	102	353	+85.306%
2025-09-12	2.1000	2.2500	2.1000	2.2500	+25.000%	420	453	+101.778%
2025-09-09	1.8000	1.8000	1.8000	1.8000	+11.801%	1	833	+152.222%
2025-09-03	1.7200	1.7200	1.5500	1.6100	+9.524%	4	834	+181.988%
2025-09-02	1.2200	1.4700	1.2200	1.4700	-22.632%	503	834	+208.844%
2025-08-28	1.9000	1.9000	1.9000	1.9000	+2.703%	850	1,026	+138.947%
2025-08-25	1.8500	1.8500	1.8500	1.8500	+8.824%	20	1,876	+145.405%
2025-08-20	1.8500	1.8500	1.7000	1.7000	-27.039%	6	1,856	+167.059%
2025-08-15	2.3300	2.3300	2.3300	2.3300	+4.018%	1	1,852	+94.850%
2025-08-14	2.2400	2.2400	2.2400	2.2400	-5.485%	100	1,851	+102.679%
2025-08-12	2.3700	2.3700	2.3700	2.3700	+12.857%	100	1,951	+91.561%
2025-08-11	2.1000	2.2500	2.1000	2.1000	+19.318%	1,851	1,853	+116.190%
2025-08-06	1.8000	1.8300	1.7600	1.7600	-3.825%	4	3	+157.955%
2025-08-04	1.8400	1.8400	1.8300	1.8300	0.000%	2	1	+148.087%