Dark

QQQ20270115C865
QQQ Jan 15 2027 865.00 Call (QQQ270115C00865000)
option OPRA

EOD

Sep 23, 2026

3.20-13.747%(-0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.1200	3.2000	3.1200	3.2000	-13.747%	2	3,617	0.000%
2026-09-22	3.5900	3.7100	3.5900	3.7100	+8.480%	5	3,616	-13.747%
2026-09-21	2.6900	3.4200	2.6900	3.4200	+126.490%	10	3,614	-6.433%
2026-09-18	1.5100	1.5100	1.5100	1.5100	+1.342%	1	3,610	+111.921%
2026-09-17	1.3200	1.4900	1.3200	1.4900	-30.047%	2	3,610	+114.765%
2026-09-09	2.1300	2.1300	2.1300	2.1300	-6.987%	1	3,610	+50.235%
2026-09-08	2.2900	2.2900	2.2900	2.2900	+23.784%	5	3,610	+39.738%
2026-09-04	2.0800	2.0900	1.8500	1.8500	+1.093%	208	3,610	+72.973%
2026-09-03	1.8300	1.8300	1.8300	1.8300	+22.000%	1	3,610	+74.863%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-17.582%	1	3,611	+113.333%
2026-08-31	1.8200	1.8200	1.8200	1.8200	-38.305%	1	3,612	+75.824%
2026-08-28	2.9500	2.9500	2.9500	2.9500	+9.259%	2	3,612	+8.475%
2026-08-25	2.7000	2.7000	2.7000	2.7000	-8.784%	1	3,611	+18.519%
2026-08-21	2.9900	3.0000	2.9600	2.9600	-3.583%	1,000	3,610	+8.108%
2026-08-20	3.0700	3.1300	2.9600	3.0700	-14.722%	1,962	3,610	+4.235%
2026-08-19	3.6000	3.6000	3.6000	3.6000	-8.629%	1	3,874	-11.111%
2026-08-18	4.0100	4.0500	3.9300	3.9400	-41.456%	60	3,874	-18.782%
2026-08-14	6.7300	6.7300	6.7300	6.7300	+5.486%	1	3,874	-52.452%
2026-08-13	5.8500	6.3800	5.8500	6.3800	+23.404%	17	3,874	-49.843%
2026-08-12	5.5300	5.5400	5.1700	5.1700	-0.577%	6	3,876	-38.104%
2026-08-11	5.1700	5.2300	5.1700	5.2000	-6.977%	104	3,879	-38.462%
2026-08-10	5.8300	5.8300	5.5900	5.5900	-9.839%	74	3,882	-42.755%
2026-08-07	6.2000	6.2000	6.2000	6.2000	+12.727%	1	3,885	-48.387%
2026-08-06	5.8500	5.8500	5.5000	5.5000	-23.398%	2	3,884	-41.818%
2026-08-05	8.0000	8.0000	7.1800	7.1800	-18.223%	17	3,884	-55.432%
2026-08-04	8.2600	8.7800	8.2600	8.7800	+177.848%	10	3,877	-63.554%
2026-08-03	2.9600	3.1600	2.9600	3.1600	+4.983%	2	3,882	+1.266%
2026-07-30	2.9100	3.0100	2.9100	3.0100	+22.857%	15	3,882	+6.312%
2026-07-29	2.4500	2.4500	2.4500	2.4500	-6.130%	1	3,872	+30.612%
2026-07-28	2.6100	2.6700	2.6000	2.6100	-56.645%	12	3,871	+22.605%
2026-07-21	6.0200	6.0900	5.8600	6.0200	+15.992%	3,022	3,874	-46.844%
2026-07-20	5.6900	5.7700	5.1400	5.1900	-1.331%	99	875	-38.343%
2026-07-17	5.1600	5.8500	5.1300	5.2600	-15.705%	50	880	-39.163%
2026-07-16	6.7500	7.1400	6.2400	6.2400	-28.028%	67	891	-48.718%
2026-07-14	8.6700	8.6700	8.6700	8.6700	-10.434%	24	872	-63.091%
2026-07-10	9.6800	9.6800	9.6800	9.6800	-8.420%	1	872	-66.942%
2026-07-09	10.0800	10.5700	9.5200	10.5700	+24.499%	8	872	-69.726%
2026-07-08	8.3900	8.5100	8.3900	8.4900	+1.677%	12	873	-62.309%
2026-07-07	9.7500	9.7500	8.3500	8.3500	-13.561%	3	867	-61.677%
2026-07-02	10.0000	10.0000	9.6600	9.6600	-22.905%	2	867	-66.874%
2026-07-01	12.7800	12.7800	12.5100	12.5300	-10.436%	3	867	-74.461%
2026-06-30	13.9900	13.9900	13.9900	13.9900	+14.111%	1	867	-77.127%
2026-06-29	10.3400	12.2600	10.3400	12.2600	+16.209%	4	867	-73.899%
2026-06-26	10.7900	10.7900	10.1800	10.5500	-17.255%	6	869	-69.668%
2026-06-24	13.1700	13.2000	12.7500	12.7500	-5.415%	16	867	-74.902%
2026-06-23	14.0200	14.0200	13.4400	13.4800	-23.147%	30	864	-76.261%
2026-06-22	17.7100	17.7100	17.2700	17.5400	-4.726%	63	863	-81.756%
2026-06-18	18.4100	18.4100	18.4100	18.4100	+28.922%	1	534	-82.618%
2026-06-17	16.7000	16.7000	14.2200	14.2800	-13.033%	822	534	-77.591%
2026-06-16	16.8100	16.8100	16.0900	16.4200	-11.957%	51	534	-80.512%
2026-06-15	18.6500	18.6600	18.6500	18.6500	+30.602%	5	490	-82.842%
2026-06-12	13.0000	14.2800	13.0000	14.2800	+6.966%	4	490	-77.591%
2026-06-11	12.7800	13.3500	12.7800	13.3500	+36.923%	4	490	-76.030%
2026-06-09	12.1200	12.1200	9.0900	9.7500	-15.584%	55	499	-67.179%
2026-06-08	11.2900	11.5700	11.0300	11.5500	+1.852%	20	472	-72.294%
2026-06-05	14.5700	14.5700	11.3400	11.3400	-37.000%	70	473	-71.781%
2026-06-04	18.0700	18.0700	18.0000	18.0000	-3.433%	3	501	-82.222%
2026-06-03	19.8800	19.8800	18.6400	18.6400	+6.514%	2	500	-82.833%
2026-06-01	17.5000	17.5000	17.5000	17.5000	+1.215%	1	501	-81.714%
2026-05-29	16.7200	17.2900	16.7200	17.2900	+13.303%	6	502	-81.492%
2026-05-28	15.0000	15.2600	15.0000	15.2600	+7.921%	2	498	-79.030%
2026-05-27	14.2100	14.2100	14.1300	14.1400	+29.606%	3	500	-77.369%
2026-05-22	10.8400	10.9100	10.7300	10.9100	+10.091%	4	501	-70.669%
2026-05-21	8.6000	9.9100	8.5700	9.9100	+1.745%	130	503	-67.709%
2026-05-20	8.4000	9.7400	8.4000	9.7400	+13.652%	113	503	-67.146%
2026-05-18	9.4100	9.4100	8.5000	8.5700	-35.612%	109	456	-62.660%
2026-05-14	12.7600	13.8800	12.5900	13.3100	+12.701%	52	456	-75.958%
2026-05-13	11.8100	11.8100	11.8100	11.8100	+56.424%	1	456	-72.904%
2026-05-12	8.3200	8.3200	7.5500	7.5500	+10.704%	9	456	-57.616%
2026-05-07	6.8200	6.8200	6.8200	6.8200	+1.337%	1	456	-53.079%
2026-05-06	5.1100	6.7300	5.1100	6.7300	+70.812%	7	457	-52.452%
2026-05-04	3.9100	3.9400	3.9100	3.9400	+7.357%	2	453	-18.782%
2026-05-01	3.6700	3.6700	3.6700	3.6700	+13.622%	20	472	-12.807%
2026-04-30	3.2000	3.2300	3.2000	3.2300	+5.902%	20	472	-0.929%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+1.667%	20	472	+4.918%
2026-04-24	2.9900	3.0000	2.9900	3.0000	+28.205%	3	452	+6.667%
2026-04-23	2.3400	2.3400	2.3400	2.3400	+4.000%	6	449	+36.752%
2026-04-21	2.2200	2.2500	2.2200	2.2500	-1.747%	2	450	+42.222%
2026-04-20	2.2900	2.2900	2.2900	2.2900	-6.911%	1	450	+39.738%
2026-04-17	2.1500	2.4800	2.1500	2.4600	+26.154%	8	450	+30.081%
2026-04-16	1.8000	1.9500	1.7900	1.9500	+3.175%	18	452	+64.103%
2026-04-15	1.7800	1.8900	1.7600	1.8900	+92.857%	316	467	+69.312%
2026-04-14	0.9800	0.9800	0.9800	0.9800	+108.511%	1	685	+226.531%
2026-04-07	0.4700	0.4700	0.4700	0.4700	-6.000%	4	686	+580.851%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-50.000%	3	684	+540.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+78.571%	1	684	+220.000%
2026-03-26	0.5500	0.5600	0.5500	0.5600	-36.364%	10	683	+471.429%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-2.222%	10	678	+263.636%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-11.765%	1	668	+255.556%
2026-03-18	1.0200	1.0200	1.0200	1.0200	-1.923%	3	667	+213.725%
2026-03-13	1.0400	1.0400	1.0400	1.0400	-0.952%	2	667	+207.692%
2026-03-09	1.0500	1.0500	1.0500	1.0500	-14.634%	1	665	+204.762%
2026-03-02	1.1900	1.2300	1.1900	1.2300	-10.870%	2	664	+160.163%
2026-02-25	1.4600	1.4600	1.3800	1.3800	+14.050%	3	660	+131.884%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-3.200%	1	660	+164.463%
2026-02-13	1.2500	1.2500	1.2500	1.2500	-3.846%	1	659	+156.000%
2026-02-12	1.3000	1.3000	1.3000	1.3000	-17.722%	97	659	+146.154%
2026-02-09	1.6400	1.6400	1.5800	1.5800	+8.966%	2	563	+102.532%
2026-02-06	1.4500	1.4500	1.4500	1.4500	0.000%	2	564	+120.690%
2026-02-05	1.4500	1.4500	1.4500	1.4500	-14.706%	1	564	+120.690%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-21.296%	1	563	+88.235%
2026-02-03	2.1600	2.1600	2.1600	2.1600	+17.391%	1	563	+48.148%
2026-01-21	1.8400	1.8400	1.8400	1.8400	-29.502%	1	564	+73.913%
2026-01-13	2.6100	2.6100	2.6100	2.6100	+5.242%	120	564	+22.605%
2026-01-09	2.4500	2.4800	2.4500	2.4800	+5.532%	2	684	+29.032%
2026-01-08	2.5400	2.5400	2.3400	2.3500	-0.424%	3	685	+36.170%
2025-12-29	2.3600	2.3600	2.3600	2.3600	-0.840%	1	684	+35.593%
2025-12-19	2.3800	2.3800	2.3800	2.3800	0.000%	1	684	+34.454%
2025-12-18	2.4000	2.4000	2.3800	2.3800	-7.393%	124	683	+34.454%
2025-12-16	2.5700	2.5700	2.5700	2.5700	-31.283%	1	559	+24.514%
2025-12-08	3.7400	3.7400	3.7400	3.7400	-2.857%	7	559	-14.439%
2025-12-02	3.7700	3.8500	3.7700	3.8500	+37.500%	2	566	-16.883%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-25.333%	1	568	+14.286%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-25.000%	1	567	-14.667%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-11.661%	1	567	-36.000%
2025-11-05	5.0900	5.6600	5.0400	5.6600	-0.527%	4	567	-43.463%
2025-10-30	5.6900	5.6900	5.6900	5.6900	-14.693%	1	568	-43.761%
2025-10-29	6.5100	6.6700	6.3100	6.6700	+25.849%	44	568	-52.024%
2025-10-28	5.2300	5.3000	5.1200	5.3000	+16.484%	17	607	-39.623%
2025-10-27	4.5500	4.5500	4.5500	4.5500	+30.372%	10	633	-29.670%
2025-10-22	3.4900	3.4900	3.4900	3.4900	+2.647%	3	633	-8.309%
2025-10-15	3.4000	3.4000	3.4000	3.4000	+9.677%	4	630	-5.882%
2025-10-14	3.0000	3.1100	2.9900	3.1000	-1.587%	63	634	+3.226%
2025-10-13	3.0800	3.1600	3.0800	3.1500	+1.942%	4	621	+1.587%
2025-10-10	3.5400	3.5400	3.0900	3.0900	-14.167%	34	620	+3.560%
2025-10-09	3.6000	3.6000	3.6000	3.6000	-2.174%	1	594	-11.111%
2025-10-08	3.3100	3.6800	3.3100	3.6800	+55.274%	10	593	-13.043%
2025-09-26	2.3700	2.3700	2.3700	2.3700	-5.200%	10	587	+35.021%
2025-09-25	2.5300	2.6500	2.5000	2.5000	-15.254%	11	577	+28.000%
2025-09-23	2.9500	2.9500	2.9500	2.9500	0.000%	1	566	+8.475%
2025-09-22	2.9400	2.9500	2.9400	2.9500	+9.259%	2	565	+8.475%
2025-09-19	2.5500	2.7000	2.5500	2.7000	+12.500%	21	563	+18.519%
2025-09-18	2.4500	2.4500	2.4000	2.4000	+21.827%	6	562	+33.333%
2025-09-15	2.0000	2.1000	1.9700	1.9700	+6.486%	3	560	+62.437%
2025-09-12	1.8500	1.8500	1.8500	1.8500	+12.805%	1	559	+72.973%
2025-09-10	1.6400	1.6400	1.6400	1.6400	0.000%	9	559	+95.122%
2025-09-09	1.5700	1.6700	1.5700	1.6400	+35.537%	11	568	+95.122%
2025-09-02	1.2700	1.3900	1.1700	1.2100	-15.385%	205	558	+164.463%
2025-08-29	1.4100	1.4300	1.4100	1.4300	-12.805%	2	357	+123.776%
2025-08-28	1.6400	1.6400	1.6400	1.6400	+9.333%	1	357	+95.122%
2025-08-26	1.5000	1.5000	1.5000	1.5000	-3.226%	1	356	+113.333%
2025-08-25	1.5500	1.5500	1.4700	1.5500	+13.971%	25	355	+106.452%
2025-08-21	1.3600	1.4300	1.3600	1.3600	0.000%	350	350	+135.294%