Dark

QQQ20270115C870
QQQ Jan 15 2027 870.00 Call (QQQ270115C00870000)
option OPRA

EOD

Sep 24, 2026

3.10-5.775%(-0.19)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6600	3.2000	2.6100	3.1000	-5.775%	14	4,631	0.000%
2026-09-22	3.4200	3.4200	3.2900	3.2900	+0.612%	3	4,630	-5.775%
2026-09-21	2.3000	3.2700	2.3000	3.2700	+155.469%	510	4,629	-5.199%
2026-09-17	1.2600	1.2900	1.2600	1.2800	+14.286%	13	4,301	+142.188%
2026-09-14	1.1200	1.1200	1.1200	1.1200	-32.121%	1	4,293	+176.786%
2026-09-11	1.6500	1.6500	1.6500	1.6500	-17.500%	1	4,294	+87.879%
2026-09-08	1.7800	2.0000	1.7800	2.0000	+26.582%	3	4,295	+55.000%
2026-09-04	1.5800	1.5800	1.5800	1.5800	-4.819%	1	4,295	+96.203%
2026-09-03	1.5500	1.6700	1.5500	1.6600	+22.059%	95	4,295	+86.747%
2026-09-01	1.2000	1.3800	1.2000	1.3600	-15.528%	69	4,378	+127.941%
2026-08-31	1.8800	1.8800	1.6100	1.6100	-37.597%	7	4,438	+92.547%
2026-08-28	2.5800	2.6700	2.3200	2.5800	+2.789%	71	4,442	+20.155%
2026-08-27	2.5100	2.5100	2.4700	2.5100	+9.607%	17	4,511	+23.506%
2026-08-26	2.2400	2.3000	2.2400	2.2900	-8.765%	24	4,511	+35.371%
2026-08-25	2.5100	2.5100	2.5100	2.5100	+14.091%	50	4,508	+23.506%
2026-08-24	2.2000	2.2000	2.1500	2.2000	-20.000%	47	4,558	+40.909%
2026-08-21	2.6500	2.8800	2.6500	2.7500	+1.852%	14	4,518	+12.727%
2026-08-20	2.7000	2.7000	2.7000	2.7000	-16.409%	1	4,528	+14.815%
2026-08-19	3.5600	3.5600	3.2300	3.2300	-7.714%	3	4,528	-4.025%
2026-08-18	3.8000	3.8000	3.5000	3.5000	-30.279%	6	4,536	-11.429%
2026-08-17	5.3500	5.3500	5.0200	5.0200	-7.037%	12	4,533	-38.247%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-18.182%	13	4,523	-42.593%
2026-08-13	5.6100	6.6000	5.6100	6.6000	+39.831%	8	4,510	-53.030%
2026-08-12	5.0500	5.0600	4.7200	4.7200	-0.632%	15	4,510	-34.322%
2026-08-11	5.0400	5.0400	4.7300	4.7500	-7.407%	55	4,498	-34.737%
2026-08-10	5.7700	5.7700	5.1300	5.1300	-7.899%	22	4,481	-39.571%
2026-08-07	5.5800	5.7200	5.5700	5.5700	+14.139%	21	4,500	-44.345%
2026-08-06	5.4100	5.4100	4.8800	4.8800	-26.837%	104	4,485	-36.475%
2026-08-05	8.6700	8.6700	6.6700	6.6700	-23.945%	63	4,387	-53.523%
2026-08-04	5.9300	8.7700	5.8600	8.7700	+202.414%	1,388	4,359	-64.652%
2026-08-03	2.9000	2.9000	2.9000	2.9000	+61.111%	2	4,818	+6.897%
2026-07-29	2.0800	2.0800	1.6000	1.8000	-25.926%	2,539	4,817	+72.222%
2026-07-28	2.5000	2.5000	2.4300	2.4300	-12.590%	2	4,843	+27.572%
2026-07-27	3.0300	3.0300	2.6600	2.7800	-12.303%	65	4,844	+11.511%
2026-07-24	3.2100	3.2500	3.1700	3.1700	-19.747%	6	4,820	-2.208%
2026-07-23	3.9200	3.9500	3.9200	3.9500	-27.523%	5	4,821	-21.519%
2026-07-22	5.4500	5.4500	5.4500	5.4500	-2.679%	1	4,817	-43.119%
2026-07-21	5.6000	5.6000	5.6000	5.6000	+17.155%	1	4,816	-44.643%
2026-07-20	4.9100	5.1200	4.6400	4.7800	-0.209%	238	4,816	-35.146%
2026-07-17	4.4300	5.3300	4.3400	4.7900	-17.128%	164	4,830	-35.282%
2026-07-16	6.2400	6.6800	5.7600	5.7800	-21.680%	143	4,772	-46.367%
2026-07-15	7.0500	7.4600	6.7900	7.3800	-9.670%	27	4,730	-57.995%
2026-07-14	8.1700	8.1700	8.1700	8.1700	+3.418%	1	4,733	-62.056%
2026-07-13	7.9000	7.9000	7.9000	7.9000	-19.797%	1	4,733	-60.759%
2026-07-09	9.8000	9.8500	9.8000	9.8500	+24.684%	2	4,733	-68.528%
2026-07-08	7.7000	7.9200	7.6100	7.9000	-5.048%	16	4,732	-60.759%
2026-07-07	8.3200	8.3200	8.3200	8.3200	-22.677%	1	4,738	-62.740%
2026-07-06	10.7600	10.7600	10.7600	10.7600	-22.310%	1	4,737	-71.190%
2026-06-30	13.8300	13.8500	13.8300	13.8500	+29.682%	2	4,739	-77.617%
2026-06-29	10.1400	10.6800	9.0000	10.6800	+14.469%	129	4,738	-70.974%
2026-06-26	10.6300	10.7100	9.3300	9.3300	-22.315%	13	4,678	-66.774%
2026-06-24	11.8800	12.1300	11.8800	12.0100	-3.843%	266	4,676	-74.188%
2026-06-23	11.9500	13.6100	11.9500	12.4900	-23.888%	144	4,423	-75.180%
2026-06-22	18.2000	18.2000	16.0500	16.4100	-6.282%	74	4,397	-81.109%
2026-06-18	16.6900	17.5100	16.5000	17.5100	+30.380%	28	4,378	-82.296%
2026-06-17	15.6500	15.6500	13.3700	13.4300	-9.805%	184	4,378	-76.917%
2026-06-16	15.8400	16.0000	14.8900	14.8900	-14.376%	688	4,378	-79.181%
2026-06-15	16.4900	17.6000	16.4900	17.3900	+27.120%	5	3,784	-82.174%
2026-06-12	13.4700	13.6800	13.4700	13.6800	+15.055%	5	3,784	-77.339%
2026-06-11	11.0100	11.9100	11.0100	11.8900	+35.114%	3	3,784	-73.928%
2026-06-10	9.4000	9.7800	8.8000	8.8000	-7.853%	35	3,783	-64.773%
2026-06-09	12.1100	12.2000	8.1100	9.5500	-17.885%	539	3,780	-67.539%
2026-06-08	11.0100	11.6300	10.2500	11.6300	+2.829%	23	3,620	-73.345%
2026-06-05	13.0000	13.2100	11.1200	11.3100	-30.271%	249	3,617	-72.591%
2026-06-04	14.0500	16.2400	14.0500	16.2200	-7.314%	573	3,681	-80.888%
2026-06-03	17.7000	17.8600	17.5000	17.5000	+2.339%	2,503	3,111	-82.286%
2026-06-02	17.1000	17.1000	17.1000	17.1000	+9.126%	1	609	-81.871%
2026-06-01	15.3000	15.6700	15.3000	15.6700	+1.097%	2	609	-80.217%
2026-05-29	15.5000	15.5000	15.5000	15.5000	+6.823%	1	608	-80.000%
2026-05-28	12.4600	14.5100	12.4600	14.5100	+14.885%	32	607	-78.635%
2026-05-26	13.2400	13.2700	12.6300	12.6300	+24.802%	45	607	-75.455%
2026-05-22	10.1000	10.3500	9.8100	10.1200	+23.114%	353	609	-69.368%
2026-05-21	8.0600	8.4700	8.0300	8.2200	-0.725%	85	365	-62.287%
2026-05-20	7.5700	8.4000	7.5700	8.2800	+22.667%	62	365	-62.560%
2026-05-19	6.7500	6.7500	6.7500	6.7500	-14.987%	1	369	-54.074%
2026-05-18	8.6900	8.7800	7.8600	7.9400	-22.309%	110	369	-60.957%
2026-05-15	10.0600	10.2200	9.6900	10.2200	-16.503%	3	369	-69.667%
2026-05-14	11.9500	13.2100	11.8100	12.2400	+10.370%	150	360	-74.673%
2026-05-13	8.7000	11.0900	8.4100	11.0900	+54.028%	66	279	-72.047%
2026-05-12	7.6000	7.6000	7.2000	7.2000	-25.620%	51	279	-56.944%
2026-05-11	9.6800	9.6800	9.6800	9.6800	+3.751%	3	279	-67.975%
2026-05-08	8.5400	9.3400	8.5400	9.3300	+49.280%	37	254	-66.774%
2026-05-07	6.9700	7.1600	6.2500	6.2500	+0.321%	60	271	-50.400%
2026-05-06	5.4200	6.2300	5.4200	6.2300	+44.884%	128	250	-50.241%
2026-05-05	4.0100	4.3100	4.0100	4.3000	+31.498%	16	231	-27.907%
2026-05-04	3.2900	3.2900	3.2700	3.2700	-10.165%	4	218	-5.199%
2026-05-01	3.2800	3.6700	3.2800	3.6400	+19.737%	92	163	-14.835%
2026-04-30	2.9400	3.0400	2.9400	3.0400	+9.747%	2	163	+1.974%
2026-04-29	2.7700	2.7700	2.7700	2.7700	+10.800%	50	163	+11.913%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-15.825%	1	113	+24.000%
2026-04-24	2.7000	2.9700	2.7000	2.9700	+20.243%	3	112	+4.377%
2026-04-23	2.4700	2.4700	2.4700	2.4700	+139.806%	1	111	+25.506%
2026-04-14	1.0300	1.0300	1.0300	1.0300	+178.378%	1	111	+200.971%
2026-03-30	0.3700	0.3700	0.3700	0.3700	-58.427%	100	110	+737.838%
2026-03-18	0.9800	1.0000	0.8900	0.8900	+1.136%	102	111	+248.315%
2026-03-13	1.0700	1.1000	0.8800	0.8800	-33.835%	4	10	+252.273%
2026-02-06	1.4200	1.4200	1.3300	1.3300	+9.016%	2	10	+133.083%
2026-02-05	1.2500	1.2500	1.2200	1.2200	-23.750%	2	11	+154.098%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-13.514%	1	12	+93.750%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-11.905%	2	12	+67.568%
2026-01-14	2.1000	2.1000	2.1000	2.1000	-5.830%	1	10	+47.619%
2026-01-09	2.2300	2.2300	2.2300	2.2300	+5.687%	1	9	+39.013%
2026-01-02	2.1100	2.1100	2.1100	2.1100	-23.273%	2	8	+46.919%
2025-12-12	2.9500	2.9500	2.7500	2.7500	-21.429%	3	7	+12.727%
2025-12-03	3.4400	3.5000	3.4400	3.5000	+5.740%	6	6	-11.429%
2025-12-01	3.3100	3.3100	3.3100	3.3100	-16.203%	1	3	-6.344%
2025-11-14	4.2600	4.2600	3.9500	3.9500	-15.054%	2	2	-21.519%
2025-11-10	4.6500	4.6500	4.6500	4.6500	-9.709%	1	2	-33.333%
2025-10-28	5.0100	5.1500	5.0100	5.1500	0.000%	2	1	-39.806%