Dark

QQQ20270115C855
QQQ Jan 15 2027 855.00 Call (QQQ270115C00855000)
option OPRA

EOD

Sep 24, 2026

4.13-11.940%(-0.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9500	4.3200	3.9500	4.1300	-11.940%	3	1,419	0.000%
2026-09-23	4.6900	4.6900	4.6900	4.6900	-6.200%	1	1,418	-11.940%
2026-09-22	4.4400	5.0000	4.4400	5.0000	+19.332%	26	1,417	-17.400%
2026-09-21	3.4500	4.1900	3.3600	4.1900	+183.108%	10	1,401	-1.432%
2026-09-16	1.5000	1.5000	1.4800	1.4800	+6.475%	8	1,398	+179.054%
2026-09-15	1.6300	1.6300	1.3900	1.3900	-9.150%	4	1,398	+197.122%
2026-09-14	1.6600	1.6600	1.5300	1.5300	-27.488%	2	1,397	+169.935%
2026-09-10	2.1100	2.1100	2.1100	2.1100	-24.911%	3	1,397	+95.735%
2026-09-09	2.8000	2.8600	2.8000	2.8100	-0.707%	15	1,400	+46.975%
2026-09-08	2.8300	2.8300	2.8300	2.8300	+20.940%	5	1,410	+45.936%
2026-09-03	2.3400	2.3400	2.3400	2.3400	+27.174%	1	1,405	+76.496%
2026-09-02	1.8400	1.8400	1.8400	1.8400	+5.747%	2	1,406	+124.457%
2026-09-01	1.8100	1.8100	1.7000	1.7400	-24.675%	33	1,405	+137.356%
2026-08-31	2.3100	2.3100	2.3100	2.3100	-37.057%	1	1,415	+78.788%
2026-08-28	3.6700	3.6700	3.6700	3.6700	+6.997%	2	1,416	+12.534%
2026-08-27	3.2500	3.4300	3.2500	3.4300	+8.544%	6	1,418	+20.408%
2026-08-25	3.1300	3.1600	3.1300	3.1600	+2.265%	2	1,423	+30.696%
2026-08-24	2.8800	3.0900	2.8800	3.0900	-18.254%	11	1,421	+33.657%
2026-08-21	3.9300	3.9300	3.7800	3.7800	+0.800%	152	1,411	+9.259%
2026-08-20	4.0000	4.0000	3.7500	3.7500	-16.107%	23	1,411	+10.133%
2026-08-19	4.4800	4.7600	4.4700	4.4700	-7.835%	6	1,413	-7.606%
2026-08-18	5.1000	5.1000	4.7900	4.8500	-25.954%	69	1,410	-14.845%
2026-08-17	7.3000	7.3000	6.5500	6.5500	-20.798%	7	1,413	-36.947%
2026-08-13	7.3100	8.3600	7.3100	8.2700	+33.172%	13	1,410	-50.060%
2026-08-12	6.5700	6.5900	6.2100	6.2100	+12.704%	4	1,403	-33.494%
2026-08-11	6.2200	6.2200	5.5100	5.5100	-19.444%	3	1,402	-25.045%
2026-08-10	7.3900	7.3900	6.8200	6.8400	-6.173%	77	1,402	-39.620%
2026-08-07	7.3200	7.3200	7.2900	7.2900	+12.154%	3	1,402	-43.347%
2026-08-06	7.0000	7.0000	6.4600	6.5000	-19.654%	11	1,401	-36.462%
2026-08-05	11.8000	11.8000	8.0900	8.0900	-22.286%	16	1,405	-48.949%
2026-08-04	6.5600	10.7500	6.5600	10.4100	+185.205%	13	1,402	-60.327%
2026-07-30	3.5000	3.6500	3.5000	3.6500	+59.389%	10	1,397	+13.151%
2026-07-29	2.0000	2.2900	1.7900	2.2900	-25.163%	20	1,392	+80.349%
2026-07-28	3.0800	3.0800	3.0500	3.0600	-28.000%	15	1,383	+34.967%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-16.667%	1	1,373	-2.824%
2026-07-23	5.4500	5.4500	4.9600	5.1000	-29.461%	3	1,373	-19.020%
2026-07-21	6.5600	7.2300	6.5600	7.2300	+27.065%	61	1,373	-42.877%
2026-07-20	6.7200	6.7300	5.6900	5.6900	-7.929%	507	1,382	-27.417%
2026-07-17	6.0500	6.7800	6.0500	6.1800	-31.863%	8	1,147	-33.172%
2026-07-15	9.9100	10.0300	9.0700	9.0700	-11.339%	120	1,140	-54.465%
2026-07-14	10.2300	10.2300	10.2300	10.2300	+9.764%	1	1,083	-59.629%
2026-07-13	9.5300	9.6800	9.1900	9.3200	-22.848%	94	1,083	-55.687%
2026-07-09	11.1700	12.0800	11.1700	12.0800	+22.764%	9	1,084	-65.811%
2026-07-07	10.5000	10.5000	9.7500	9.8400	-31.667%	8	1,081	-58.028%
2026-07-01	14.3700	14.4300	14.3700	14.4000	-10.725%	128	1,081	-71.319%
2026-06-30	16.1300	16.1300	16.1300	16.1300	+37.511%	2	1,136	-74.396%
2026-06-29	11.7300	11.7300	11.7300	11.7300	-12.463%	1	1,136	-64.791%
2026-06-24	15.1700	15.1700	13.4000	13.4000	-12.590%	7	1,136	-69.179%
2026-06-23	14.6000	15.4500	14.6000	15.3300	-21.304%	20	1,136	-73.059%
2026-06-22	20.5400	20.5400	19.3800	19.4800	-9.647%	56	1,142	-78.799%
2026-06-18	19.2500	21.5600	19.2500	21.5600	+34.750%	7	739	-80.844%
2026-06-17	18.2900	18.4700	16.0000	16.0000	-11.111%	521	739	-74.188%
2026-06-16	20.8700	20.8700	18.0000	18.0000	-13.669%	192	739	-77.056%
2026-06-15	20.0000	21.1300	19.4000	20.8500	+30.313%	128	569	-80.192%
2026-06-12	14.8300	16.3100	14.8300	16.0000	+9.589%	87	569	-74.188%
2026-06-11	12.4400	14.6000	12.4400	14.6000	+33.333%	4	569	-71.712%
2026-06-10	12.2300	12.2300	10.9400	10.9500	+2.146%	140	569	-62.283%
2026-06-09	15.2100	15.2100	10.7200	10.7200	-10.667%	7	487	-61.474%
2026-06-05	15.0900	15.7000	12.0000	12.0000	-36.508%	15	485	-65.583%
2026-06-04	18.9000	18.9000	18.9000	18.9000	-10.469%	2	480	-78.148%
2026-06-03	21.1000	21.1100	21.1000	21.1100	+0.524%	16	480	-80.436%
2026-06-02	19.8000	21.0000	19.8000	21.0000	+3.042%	7	465	-80.333%
2026-06-01	20.0000	20.8700	20.0000	20.3800	+18.076%	11	466	-79.735%
2026-05-28	15.4000	17.2600	15.4000	17.2600	+13.927%	60	460	-76.072%
2026-05-27	15.0000	15.1500	15.0000	15.1500	-5.313%	3	448	-72.739%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+41.593%	1	445	-74.188%
2026-05-21	10.2500	11.3000	10.2000	11.3000	+5.312%	34	446	-63.451%
2026-05-20	10.5500	11.0700	10.5500	10.7300	+25.350%	7	446	-61.510%
2026-05-19	8.9400	8.9500	8.2100	8.5600	-11.387%	9	438	-51.752%
2026-05-18	11.2100	11.2100	9.6100	9.6600	-35.942%	106	438	-57.246%
2026-05-14	15.3800	15.3800	15.0400	15.0800	+29.110%	38	438	-72.613%
2026-05-11	11.5700	11.7600	11.5700	11.6800	+16.219%	8	438	-64.640%
2026-05-08	10.0500	10.0500	10.0500	10.0500	+27.700%	5	437	-58.905%
2026-05-06	7.2500	7.8700	7.2500	7.8700	+105.483%	9	437	-47.522%
2026-05-01	3.8300	3.8300	3.8300	3.8300	+16.413%	1	443	+7.833%
2026-04-30	3.2900	3.2900	3.2900	3.2900	+5.449%	1	443	+25.532%
2026-04-23	3.1200	3.1200	3.1200	3.1200	+13.455%	1	443	+32.372%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+22.222%	10	443	+50.182%
2026-04-16	2.2600	2.2600	2.2500	2.2500	+21.622%	2	453	+83.556%
2026-04-15	1.8000	1.8500	1.7500	1.8500	+107.865%	4	452	+123.243%
2026-04-10	0.8900	0.9800	0.8000	0.8900	+89.362%	38	452	+364.045%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-6.000%	1	433	+778.723%
2026-03-27	0.4900	0.5800	0.4900	0.5000	-24.242%	227	433	+726.000%
2026-03-26	0.6200	0.6900	0.6200	0.6600	-45.000%	19	340	+525.758%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+6.195%	1	325	+244.167%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-16.912%	125	324	+265.487%
2026-03-10	1.3600	1.3600	1.3600	1.3600	+6.250%	10	304	+203.676%
2026-03-09	1.2800	1.2800	1.2800	1.2800	+9.402%	1	294	+222.656%
2026-03-03	1.1400	1.1700	1.1400	1.1700	-16.429%	2	295	+252.991%
2026-02-17	1.4100	1.4100	1.4000	1.4000	-3.448%	2	295	+195.000%
2026-02-13	1.4200	1.4500	1.4200	1.4500	-51.342%	2	295	+184.828%
2026-01-07	2.9800	2.9800	2.9800	2.9800	+11.194%	1	296	+38.591%
2025-12-30	2.6800	2.6800	2.6800	2.6800	-10.368%	1	297	+54.104%
2025-12-15	2.9900	2.9900	2.9900	2.9900	-15.537%	1	298	+38.127%
2025-12-12	3.5400	3.5400	3.5400	3.5400	-14.286%	3	298	+16.667%
2025-12-04	4.1300	4.1300	4.1300	4.1300	0.000%	1	300	0.000%
2025-11-26	4.1300	4.1300	4.1300	4.1300	-31.167%	1	299	0.000%
2025-11-11	5.7100	6.0900	5.7100	6.0000	-4.762%	6	299	-31.167%
2025-11-04	6.3400	6.3400	6.3000	6.3000	+0.800%	2	296	-34.444%
2025-10-30	6.6600	6.7000	6.2500	6.2500	-16.667%	103	296	-33.920%
2025-10-29	7.5000	7.5000	7.5000	7.5000	+45.631%	1	291	-44.933%
2025-10-27	5.1200	5.1500	5.1200	5.1500	+35.884%	2	291	-19.806%
2025-10-21	3.7900	3.7900	3.7900	3.7900	+8.596%	2	291	+8.971%
2025-10-17	3.4900	3.4900	3.4900	3.4900	+12.581%	10	289	+18.338%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+4.377%	1	288	+33.226%
2025-09-19	2.9700	2.9700	2.9700	2.9700	+73.684%	1	289	+39.057%
2025-09-09	1.7100	1.7100	1.7100	1.7100	+16.327%	1	288	+141.520%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-4.545%	1	288	+180.952%
2025-09-03	1.5400	1.5400	1.5400	1.5400	-14.444%	1	288	+168.182%
2025-08-28	1.7500	1.8000	1.7500	1.8000	+4.046%	3	287	+129.444%
2025-08-20	1.7300	1.7300	1.7300	1.7300	-17.225%	2	290	+138.728%
2025-08-11	1.9500	2.0900	1.9500	2.0900	+20.809%	3	290	+97.608%
2025-08-08	2.0200	2.0400	1.7300	1.7300	-7.979%	6	288	+138.728%
2025-08-07	1.8500	1.9100	1.8500	1.8800	+2.174%	124	288	+119.681%
2025-08-06	1.7300	1.8400	1.7100	1.8400	+8.876%	244	227	+124.457%
2025-08-05	1.5000	1.6900	1.5000	1.6900	-2.874%	5	104	+144.379%
2025-08-04	1.8100	1.8100	1.7400	1.7400	-4.396%	203	103	+137.356%
2025-08-01	1.7600	1.8200	1.7600	1.8200	0.000%	2	0	+126.923%