Dark

QQQ20270115C875
QQQ Jan 15 2027 875.00 Call (QQQ270115C00875000)
option OPRA

EOD

Sep 23, 2026

2.58-12.838%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.5500	2.5800	2.5500	2.5800	-12.838%	2	1,470	0.000%
2026-09-22	2.8100	2.9600	2.8100	2.9600	+17.928%	7	1,470	-12.838%
2026-09-21	1.9400	2.5100	1.9400	2.5100	+114.530%	19	1,469	+2.789%
2026-09-17	1.0700	1.1700	1.0700	1.1700	+51.948%	3	1,487	+120.513%
2026-09-16	1.0400	1.0400	0.7700	0.7700	-25.962%	44	1,489	+235.065%
2026-09-14	0.9500	1.0400	0.9500	1.0400	-24.638%	23	1,474	+148.077%
2026-09-11	1.4500	1.4500	1.3800	1.3800	-23.333%	7	1,494	+86.957%
2026-09-09	1.8000	1.8000	1.8000	1.8000	+22.449%	3	1,492	+43.333%
2026-09-03	1.4500	1.4700	1.4500	1.4700	+42.718%	13	1,492	+75.510%
2026-09-02	1.0500	1.0500	1.0300	1.0300	-31.788%	2	1,479	+150.485%
2026-08-31	1.6700	1.7000	1.4500	1.5100	-21.762%	5	1,480	+70.861%
2026-08-28	1.9300	1.9300	1.9300	1.9300	-14.222%	2	1,479	+33.679%
2026-08-27	2.3500	2.3500	2.2500	2.2500	+10.837%	52	1,479	+14.667%
2026-08-26	2.1000	2.1000	2.0300	2.0300	-8.145%	23	1,478	+27.094%
2026-08-25	2.2100	2.2100	2.2100	2.2100	-7.143%	4	1,480	+16.742%
2026-08-20	2.5100	2.5100	2.3800	2.3800	-18.213%	2	1,484	+8.403%
2026-08-19	2.9100	2.9100	2.9100	2.9100	-10.462%	1	1,486	-11.340%
2026-08-18	3.3300	3.3300	3.2500	3.2500	-29.957%	5	1,485	-20.615%
2026-08-17	5.0000	5.0000	4.6400	4.6400	-11.111%	13	1,487	-44.397%
2026-08-14	5.2200	5.2200	5.2200	5.2200	+21.678%	1	1,474	-50.575%
2026-08-12	4.6300	4.6500	4.2900	4.2900	-1.379%	21	1,474	-39.860%
2026-08-11	4.3500	4.3700	4.3400	4.3500	-16.667%	40	1,474	-40.690%
2026-08-07	5.2100	5.5200	5.2000	5.2200	+11.777%	55	1,471	-50.575%
2026-08-06	4.9900	4.9900	4.6700	4.6700	-25.040%	3	1,474	-44.754%
2026-08-05	8.9200	8.9200	6.2300	6.2300	-21.438%	33	1,473	-58.587%
2026-08-04	4.0600	7.9300	4.0600	7.9300	+188.364%	245	1,474	-67.465%
2026-07-31	2.7500	2.7500	2.7500	2.7500	+49.457%	1	1,522	-6.182%
2026-07-29	2.1800	2.1800	1.8400	1.8400	-18.222%	5	1,521	+40.217%
2026-07-28	2.2100	2.3000	2.2100	2.2500	-24.242%	126	1,521	+14.667%
2026-07-24	3.4400	3.4400	2.9700	2.9700	-11.078%	4	1,421	-13.131%
2026-07-23	4.0000	4.0000	3.3400	3.3400	-29.684%	5	1,422	-22.754%
2026-07-22	4.7500	4.7500	4.7500	4.7500	-7.045%	16	1,422	-45.684%
2026-07-21	4.8000	5.1100	4.8000	5.1100	+21.667%	4	1,510	-49.511%
2026-07-20	4.2500	4.5300	4.2000	4.2000	-4.545%	151	1,509	-38.571%
2026-07-17	4.1500	4.9000	4.0100	4.4000	-26.544%	75	1,534	-41.364%
2026-07-16	5.7400	6.1500	5.6100	5.9900	-12.041%	93	1,535	-56.928%
2026-07-15	7.4500	7.4500	6.3500	6.8100	-6.456%	62	1,543	-62.115%
2026-07-14	7.4100	7.4100	7.0700	7.2800	+7.852%	15	1,551	-64.560%
2026-07-13	7.3300	7.3300	6.7500	6.7500	-4.930%	10	1,546	-61.778%
2026-07-08	7.1000	7.1000	7.1000	7.1000	-17.633%	1	1,543	-63.662%
2026-07-02	10.8000	10.8000	8.6200	8.6200	-23.582%	2	1,543	-70.070%
2026-07-01	11.2800	11.2800	11.2800	11.2800	-11.111%	2	1,543	-77.128%
2026-06-30	12.2400	12.6900	12.2400	12.6900	+28.182%	46	1,543	-79.669%
2026-06-29	9.8400	9.9000	9.8400	9.9000	-4.532%	4	1,499	-73.939%
2026-06-26	9.4700	10.3700	9.4700	10.3700	-5.727%	2	1,496	-75.121%
2026-06-25	11.0000	11.0000	11.0000	11.0000	0.000%	10	1,497	-76.545%
2026-06-24	11.3900	11.5000	9.4900	11.0000	-4.348%	10	1,505	-76.545%
2026-06-23	11.3200	12.8000	11.3200	11.5000	-31.343%	63	1,508	-77.565%
2026-06-22	16.7500	16.7500	16.7500	16.7500	+34.215%	5	1,502	-84.597%
2026-06-17	13.0700	13.8100	12.4800	12.4800	-14.286%	102	1,468	-79.327%
2026-06-16	14.8900	14.9000	14.2600	14.5600	-13.488%	136	1,468	-82.280%
2026-06-15	15.6900	16.8300	15.6900	16.8300	+33.466%	15	1,335	-84.670%
2026-06-12	12.6100	12.6100	12.6100	12.6100	+37.664%	2	1,335	-79.540%
2026-06-11	8.8400	9.1800	8.8400	9.1600	+1.215%	33	1,335	-71.834%
2026-06-10	8.9400	9.1700	8.9400	9.0500	+13.267%	124	1,352	-71.492%
2026-06-09	11.5500	11.5500	7.9900	7.9900	-29.167%	101	1,291	-67.710%
2026-06-08	10.4000	11.2800	10.3900	11.2800	-1.913%	60	1,279	-77.128%
2026-06-05	12.3100	12.5700	11.5000	11.5000	-30.430%	404	1,274	-77.565%
2026-06-03	16.1800	16.9500	16.1800	16.5300	-0.959%	137	1,263	-84.392%
2026-06-02	16.3100	16.7800	16.3100	16.6900	+34.705%	44	1,239	-84.542%
2026-05-27	12.3900	12.3900	12.3900	12.3900	+5.897%	3	1,240	-79.177%
2026-05-26	12.4900	12.4900	11.4900	11.7000	+56.836%	46	1,243	-77.949%
2026-05-21	7.4300	7.8200	7.3800	7.4600	-2.738%	72	1,242	-65.416%
2026-05-20	7.0100	7.8500	7.0100	7.6700	+16.565%	64	1,242	-66.362%
2026-05-19	6.6900	7.0200	5.7900	6.5800	+2.016%	131	1,254	-60.790%
2026-05-18	8.4500	8.5200	6.4500	6.4500	-27.528%	110	1,254	-60.000%
2026-05-15	9.4200	9.7600	8.9000	8.9000	-26.202%	113	1,254	-71.011%
2026-05-14	11.2400	12.1100	10.6900	12.0600	+25.756%	64	1,236	-78.607%
2026-05-13	8.1700	9.5900	7.7600	9.5900	+24.870%	67	1,209	-73.097%
2026-05-12	8.3000	8.3000	7.3200	7.6800	-19.749%	9	1,209	-66.406%
2026-05-11	8.9300	9.5700	8.9300	9.5700	+33.102%	1,001	1,209	-73.041%
2026-05-08	7.1900	7.1900	7.1900	7.1900	+30.727%	3	202	-64.117%
2026-05-07	5.5500	5.6000	5.5000	5.5000	+15.789%	4	203	-53.091%
2026-05-06	4.7500	4.7500	4.7500	4.7500	+67.254%	1	200	-45.684%
2026-04-30	2.8400	2.8400	2.8400	2.8400	+42.000%	1	200	-9.155%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-3.382%	1	201	+29.000%
2026-04-17	2.0700	2.0700	2.0700	2.0700	+21.053%	1	200	+24.638%
2026-04-16	1.5700	1.7100	1.5700	1.7100	+119.231%	400	200	+50.877%
2026-03-17	0.7800	0.7800	0.7800	0.7800	-22.000%	1	129	+230.769%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+9.890%	1	129	+158.000%
2026-03-03	0.9100	0.9400	0.9100	0.9100	-17.273%	102	141	+183.516%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-0.901%	1	140	+134.545%
2026-02-13	1.0800	1.1100	1.0800	1.1100	-17.778%	4	138	+132.432%
2026-02-06	1.3500	1.3500	1.3500	1.3500	-35.407%	1	138	+91.111%
2026-01-30	2.0900	2.0900	2.0900	2.0900	+13.587%	1	138	+23.445%
2026-01-29	1.8400	1.8400	1.8400	1.8400	-16.364%	2	137	+40.217%
2026-01-27	2.2000	2.2000	2.2000	2.2000	+27.168%	2	138	+17.273%
2026-01-20	1.7300	1.7300	1.7300	1.7300	-19.907%	1	138	+49.133%
2026-01-08	2.1300	2.1600	2.1300	2.1600	0.000%	100	138	+19.444%
2025-12-22	2.1700	2.1800	2.0500	2.1600	-37.931%	40	38	+19.444%
2025-12-05	3.6000	3.6000	3.4800	3.4800	+1.754%	4	15	-25.862%
2025-12-03	3.4200	3.4200	3.4200	3.4200	+10.323%	1	15	-24.561%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-8.824%	3	14	-16.774%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-13.043%	1	11	-24.118%
2025-11-13	3.9100	3.9100	3.9100	3.9100	-19.215%	1	12	-34.015%
2025-11-12	4.8400	4.8400	4.8400	4.8400	+7.317%	1	13	-46.694%
2025-11-11	4.5100	4.5100	4.5100	4.5100	-14.259%	1	12	-42.794%
2025-10-30	5.2600	5.2600	5.2600	5.2600	-9.466%	2	12	-50.951%
2025-10-29	5.8100	5.8100	5.8100	5.8100	+112.821%	2	12	-55.594%
2025-10-16	2.7300	2.7300	2.7300	2.7300	+25.229%	10	11	-5.495%
2025-09-26	2.2000	2.2000	2.1800	2.1800	0.000%	2	1	+18.349%