Dark

QQQ20270115C860
QQQ Jan 15 2027 860.00 Call (QQQ270115C00860000)
option OPRA

EOD

Sep 24, 2026

3.26-10.440%(-0.38)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2600	3.2600	3.2500	3.2600	-10.440%	10	2,532	0.000%
2026-09-23	4.2100	4.2100	3.4200	3.6400	-11.220%	45	2,534	-10.440%
2026-09-22	3.9100	4.2600	3.9100	4.1000	+6.494%	79	2,497	-20.488%
2026-09-21	2.6900	3.8600	2.6900	3.8500	+148.387%	68	2,480	-15.325%
2026-09-18	1.5500	1.5500	1.5500	1.5500	-6.061%	1	2,443	+110.323%
2026-09-17	1.6200	1.6700	1.6200	1.6500	+38.655%	26	2,464	+97.576%
2026-09-16	1.3300	1.3300	1.1300	1.1900	-0.833%	429	2,443	+173.950%
2026-09-15	1.3100	1.3100	1.2000	1.2000	-25.926%	22	2,406	+171.667%
2026-09-14	1.3900	1.6200	1.3800	1.6200	-13.369%	412	2,404	+101.235%
2026-09-10	1.9600	1.9600	1.8700	1.8700	-20.763%	10	1,998	+74.332%
2026-09-09	2.5500	2.5500	2.3600	2.3600	-9.579%	15	1,998	+38.136%
2026-09-08	2.5200	2.6100	2.5200	2.6100	+20.276%	3,002	1,993	+24.904%
2026-09-04	2.1700	2.1700	2.1700	2.1700	+4.327%	1	3,336	+50.230%
2026-09-03	2.0800	2.0800	2.0800	2.0800	+45.455%	10	3,336	+56.731%
2026-09-02	1.4300	1.4300	1.4300	1.4300	-2.055%	1	3,337	+127.972%
2026-09-01	1.5200	1.6900	1.4600	1.4600	-27.723%	3,015	3,497	+123.288%
2026-08-31	2.2600	2.2700	2.0200	2.0200	-25.735%	5	545	+61.386%
2026-08-28	2.7200	2.7200	2.7200	2.7200	-7.483%	2	541	+19.853%
2026-08-27	3.0300	3.0400	2.9400	2.9400	+8.088%	4	542	+10.884%
2026-08-26	2.7600	2.8200	2.7000	2.7200	-2.158%	86	541	+19.853%
2026-08-25	3.1300	3.1900	2.7800	2.7800	+6.513%	7	514	+17.266%
2026-08-24	2.6100	2.6100	2.6100	2.6100	-25.000%	1	513	+24.904%
2026-08-21	3.5300	3.5300	3.3800	3.4800	-14.074%	63	512	-6.322%
2026-08-19	4.0500	4.0500	4.0500	4.0500	-7.955%	2	512	-19.506%
2026-08-18	4.3600	4.4900	4.3600	4.4000	-33.333%	58	512	-25.909%
2026-08-17	6.6000	6.6000	6.6000	6.6000	-9.589%	10	513	-50.606%
2026-08-13	6.7000	7.6600	6.7000	7.3000	+31.295%	9	508	-55.342%
2026-08-12	6.0300	6.0300	5.5500	5.5600	-1.767%	56	511	-41.367%
2026-08-11	5.9200	5.9200	5.6100	5.6600	-7.967%	28	492	-42.403%
2026-08-10	6.7800	6.7800	6.0900	6.1500	-8.209%	81	502	-46.992%
2026-08-07	6.5400	6.7400	6.5000	6.7000	+9.656%	53	497	-51.343%
2026-08-06	6.3500	6.3500	6.1100	6.1100	-21.465%	3	546	-46.645%
2026-08-05	10.3500	10.6900	7.7800	7.7800	-21.015%	64	548	-58.098%
2026-08-04	6.8800	9.8500	6.8600	9.8500	+133.967%	194	548	-66.904%
2026-08-03	4.2100	4.2100	4.2100	4.2100	+26.048%	4	471	-22.565%
2026-07-30	3.1900	3.3400	3.1900	3.3400	+57.547%	10	470	-2.395%
2026-07-29	2.3500	2.3500	1.6000	2.1200	-27.148%	161	465	+53.774%
2026-07-28	2.8100	2.9100	2.7900	2.9100	-15.896%	36	464	+12.027%
2026-07-27	4.0000	4.0000	3.2900	3.4600	-8.947%	8	482	-5.780%
2026-07-24	4.0000	4.3000	3.8000	3.8000	-20.000%	3	484	-14.211%
2026-07-23	4.8600	5.0000	4.4100	4.7500	-28.786%	7	482	-31.368%
2026-07-21	6.4400	6.6700	6.4400	6.6700	+7.754%	18	480	-51.124%
2026-07-20	6.3400	6.3400	6.1900	6.1900	+9.364%	6	469	-47.334%
2026-07-17	5.3300	6.0600	5.1600	5.6600	-13.982%	82	468	-42.403%
2026-07-16	7.2800	7.7800	6.5800	6.5800	-28.865%	123	444	-50.456%
2026-07-15	9.2300	9.2500	9.2300	9.2500	+7.184%	2	504	-64.757%
2026-07-13	8.8300	8.9700	8.4400	8.6300	-17.888%	285	558	-62.225%
2026-07-10	10.5100	10.5100	10.5100	10.5100	-7.073%	1	551	-68.982%
2026-07-09	11.2200	11.3100	11.1800	11.3100	+25.806%	9	550	-71.176%
2026-07-08	8.9900	8.9900	8.9900	8.9900	-4.968%	2	550	-63.737%
2026-07-07	10.1200	10.1200	9.4600	9.4600	-21.818%	3	550	-65.539%
2026-07-06	12.0900	12.5500	12.0900	12.1000	+12.141%	8	550	-73.058%
2026-07-02	11.2100	11.2100	10.7900	10.7900	-21.241%	2	548	-69.787%
2026-07-01	13.4100	13.7000	13.4100	13.7000	-6.293%	10	548	-76.204%
2026-06-30	14.6300	14.7300	14.6200	14.6200	+8.861%	262	539	-77.702%
2026-06-29	11.4800	13.4300	11.4400	13.4300	+18.850%	9	496	-75.726%
2026-06-26	12.5600	12.5600	11.3000	11.3000	-17.818%	7	492	-71.150%
2026-06-25	14.5000	14.5000	13.7500	13.7500	+1.103%	2	487	-76.291%
2026-06-24	13.6200	13.7300	13.4600	13.6000	-5.752%	67	488	-76.029%
2026-06-23	13.6900	15.0000	13.6900	14.4300	-20.188%	19	454	-77.408%
2026-06-22	18.6800	18.6800	18.0800	18.0800	-8.316%	65	462	-81.969%
2026-06-18	18.4000	19.7200	18.2900	19.7200	+15.053%	5	474	-83.469%
2026-06-17	18.0400	18.0400	16.1000	17.1400	+0.293%	58	474	-80.980%
2026-06-16	17.8500	18.0800	17.0900	17.0900	-12.583%	21	474	-80.925%
2026-06-15	18.0100	19.9200	18.0100	19.5500	+28.197%	15	452	-83.325%
2026-06-12	14.4500	15.2500	14.4500	15.2500	+29.128%	5	452	-78.623%
2026-06-11	10.7000	11.8100	10.3500	11.8100	+8.748%	61	452	-72.396%
2026-06-10	11.7000	11.7000	10.7000	10.8600	+3.036%	107	423	-69.982%
2026-06-09	13.3600	13.3600	9.5600	10.5400	-17.398%	9	411	-69.070%
2026-06-05	15.1000	15.1000	12.7600	12.7600	-34.057%	2	407	-74.451%
2026-06-04	16.8200	19.3500	16.8200	19.3500	+1.735%	3	407	-83.152%
2026-06-03	19.7500	20.0500	19.0200	19.0200	+1.224%	6	405	-82.860%
2026-06-01	17.7000	19.2800	17.7000	18.7900	+6.158%	36	405	-82.650%
2026-05-29	17.7000	17.7000	17.5000	17.7000	+22.831%	11	402	-81.582%
2026-05-28	14.4500	14.4500	14.4100	14.4100	+0.840%	7	404	-77.377%
2026-05-27	14.2900	14.2900	14.2900	14.2900	+0.351%	1	405	-77.187%
2026-05-26	13.7800	14.2400	13.7800	14.2400	+21.191%	3	404	-77.107%
2026-05-22	11.9400	11.9400	11.7500	11.7500	+22.396%	12	403	-72.255%
2026-05-21	9.6000	9.7100	9.5300	9.6000	-5.325%	32	396	-66.042%
2026-05-20	9.4100	10.3400	9.4100	10.1400	+21.437%	130	396	-67.850%
2026-05-19	8.1700	8.3500	8.1700	8.3500	+1.954%	32	411	-60.958%
2026-05-18	9.3300	9.3700	7.9000	8.1900	-29.275%	115	411	-60.195%
2026-05-15	11.5600	11.5800	11.5600	11.5800	-16.870%	8	411	-71.848%
2026-05-14	12.4700	14.6000	12.4700	13.9300	+18.452%	51	406	-76.597%
2026-05-13	10.3600	11.7600	10.3600	11.7600	+40.670%	21	388	-72.279%
2026-05-12	9.4400	9.5000	8.3600	8.3600	-22.878%	26	388	-61.005%
2026-05-11	10.9600	10.9700	10.8400	10.8400	+18.860%	407	388	-69.926%
2026-05-08	9.1200	9.1700	9.1200	9.1200	+13.716%	8	187	-64.254%
2026-05-07	8.0200	8.0200	8.0200	8.0200	+13.117%	50	180	-59.352%
2026-05-06	5.5500	7.0900	5.5500	7.0900	+66.432%	106	136	-54.020%
2026-05-01	4.2600	4.2600	4.2600	4.2600	+31.889%	10	136	-23.474%
2026-04-29	3.2300	3.2300	3.2300	3.2300	-6.916%	50	136	+0.929%
2026-04-27	3.4700	3.4700	3.4700	3.4700	-1.420%	5	86	-6.052%
2026-04-24	3.1000	3.5200	3.1000	3.5200	+35.385%	3	91	-7.386%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+34.715%	1	89	+25.385%
2026-04-16	2.0100	2.0100	1.9300	1.9300	-1.531%	7	91	+68.912%
2026-04-15	1.9600	1.9600	1.9600	1.9600	+67.521%	2	85	+66.327%
2026-04-14	1.0200	1.1700	1.0200	1.1700	+138.776%	4	85	+178.632%
2026-04-07	0.4900	0.4900	0.4900	0.4900	+19.512%	1	85	+565.306%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-14.583%	13	84	+695.122%
2026-03-27	0.4500	0.4800	0.4500	0.4800	-18.644%	2	84	+579.167%
2026-03-26	0.6100	1.1400	0.5900	0.5900	-54.962%	7	83	+452.542%
2026-03-25	1.5200	1.5200	1.2700	1.3100	+52.326%	10	80	+148.855%
2026-03-24	0.8600	0.8600	0.8600	0.8600	-57.000%	1	72	+279.070%
2026-02-03	2.3200	2.3200	2.0000	2.0000	-12.664%	2	71	+63.000%
2026-02-02	2.2900	2.2900	2.2900	2.2900	-2.553%	1	70	+42.358%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-7.843%	1	70	+38.723%
2026-01-14	2.5500	2.5500	2.5500	2.5500	-9.574%	1	70	+27.843%
2026-01-09	2.8200	2.8200	2.8200	2.8200	+4.444%	1	69	+15.603%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+6.299%	1	69	+20.741%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-5.224%	1	69	+28.346%
2025-12-23	2.6800	2.6800	2.6800	2.6800	-4.626%	4	69	+21.642%
2025-12-15	2.8100	2.8100	2.8100	2.8100	-27.949%	1	70	+16.014%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+30.000%	1	69	-16.410%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-13.793%	1	69	+8.667%
2025-11-20	3.4800	3.4800	3.4800	3.4800	-11.224%	5	68	-6.322%
2025-11-19	3.7500	3.9300	3.7500	3.9200	+5.946%	10	68	-16.837%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-24.490%	2	64	-11.892%
2025-11-13	5.0900	5.0900	4.9000	4.9000	+13.953%	3	64	-33.469%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-19.626%	1	64	-24.186%
2025-11-06	5.3500	5.3500	5.3500	5.3500	-6.140%	1	63	-39.065%
2025-11-04	5.9000	5.9700	5.7000	5.7000	-13.767%	3	62	-42.807%
2025-11-03	6.6100	6.6100	6.6100	6.6100	+5.591%	1	60	-50.681%
2025-10-30	6.2600	6.2600	6.2600	6.2600	-5.295%	1	60	-47.923%
2025-10-28	5.6900	6.6100	5.6900	6.6100	+34.898%	2	59	-50.681%
2025-10-27	4.9000	4.9000	4.9000	4.9000	+47.147%	1	59	-33.469%
2025-10-10	3.3300	3.3300	3.3300	3.3300	-13.506%	1	59	-2.102%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+32.759%	1	58	-15.325%
2025-09-23	2.9000	2.9000	2.9000	2.9000	+9.023%	10	58	+12.414%
2025-09-19	2.6600	2.6600	2.6600	2.6600	+43.784%	1	58	+22.556%
2025-09-11	1.8100	1.8500	1.8100	1.8500	+15.625%	2	57	+76.216%
2025-09-08	1.6000	1.6000	1.6000	1.6000	+3.226%	1	56	+103.750%
2025-09-05	1.5000	1.5500	1.5000	1.5500	+12.319%	4	56	+110.323%
2025-09-02	1.3300	1.4200	1.2600	1.3800	-8.609%	49	53	+136.232%
2025-08-29	1.5600	1.5600	1.5000	1.5100	-11.176%	6	27	+115.894%
2025-08-25	1.8200	1.8200	1.6600	1.7000	+11.842%	5	27	+91.765%
2025-08-21	1.5200	1.5200	1.5200	1.5200	-2.564%	1	22	+114.474%
2025-08-20	1.5500	1.5600	1.5500	1.5600	-8.235%	3	22	+108.974%
2025-08-19	1.8800	1.8800	1.7000	1.7000	-10.053%	2	19	+91.765%
2025-08-18	1.9800	1.9800	1.8900	1.8900	-7.805%	2	17	+72.487%
2025-08-15	2.0500	2.0500	2.0500	2.0500	-8.889%	10	15	+59.024%
2025-08-13	2.2500	2.2500	2.2500	2.2500	+13.636%	1	5	+44.889%
2025-08-12	1.7700	1.9800	1.7700	1.9800	0.000%	8	0	+64.646%