Dark

QQQ20270115C880
QQQ Jan 15 2027 880.00 Call (QQQ270115C00880000)
option OPRA

EOD

Sep 24, 2026

2.40+7.623%(+0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9700	2.5000	1.9700	2.4000	+7.623%	8	4,075	0.000%
2026-09-23	2.6300	2.6300	2.2200	2.2300	-24.407%	25	4,077	+7.623%
2026-09-22	2.5700	3.0500	2.5700	2.9500	+17.530%	87	4,073	-18.644%
2026-09-21	1.8500	2.6600	1.8500	2.5100	+141.346%	74	4,073	-4.382%
2026-09-18	1.0400	1.0400	1.0400	1.0400	+4.000%	26	4,077	+130.769%
2026-09-17	0.9300	1.0500	0.9200	1.0000	+21.951%	24	4,103	+140.000%
2026-09-16	0.8200	0.8200	0.8200	0.8200	-21.154%	2	4,098	+192.683%
2026-09-14	0.9100	1.0400	0.9100	1.0400	-16.129%	2	4,098	+130.769%
2026-09-11	1.2600	1.2600	1.2400	1.2400	-1.587%	4	4,098	+93.548%
2026-09-10	1.2500	1.2600	1.2500	1.2600	-25.882%	4	4,101	+90.476%
2026-09-08	1.4300	1.7000	1.4300	1.7000	+17.241%	4	4,099	+41.176%
2026-09-04	1.3100	1.4500	1.1400	1.4500	+11.538%	31	4,094	+65.517%
2026-09-03	0.9600	1.3300	0.9600	1.3000	+44.444%	5	4,094	+84.615%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-19.643%	1	4,093	+166.667%
2026-09-01	1.0200	1.1200	1.0200	1.1200	-12.500%	12	4,092	+114.286%
2026-08-31	1.3900	1.4200	1.2600	1.2800	-33.333%	47	4,087	+87.500%
2026-08-28	2.0000	2.0500	1.9200	1.9200	-5.882%	21	4,085	+25.000%
2026-08-27	2.0400	2.0400	2.0400	2.0400	+9.091%	12	4,086	+17.647%
2026-08-26	1.8500	1.8700	1.8200	1.8700	-1.579%	15	4,074	+28.342%
2026-08-25	1.9700	1.9700	1.9000	1.9000	+2.151%	11	4,077	+26.316%
2026-08-24	1.7800	1.8600	1.7800	1.8600	-18.777%	16	4,067	+29.032%
2026-08-21	2.2800	2.2900	2.2800	2.2900	+1.327%	11	4,052	+4.803%
2026-08-20	2.2400	2.2600	2.1700	2.2600	-14.394%	23	4,041	+6.195%
2026-08-19	2.6400	2.6400	2.6400	2.6400	-9.589%	12	4,045	-9.091%
2026-08-18	3.0600	3.0600	2.9200	2.9200	-29.976%	120	4,045	-17.808%
2026-08-17	4.5300	4.5300	4.1700	4.1700	-6.502%	21	4,048	-42.446%
2026-08-14	5.2400	5.2400	4.4600	4.4600	-14.231%	5	4,041	-46.188%
2026-08-13	4.5900	5.3800	4.5900	5.2000	+23.515%	104	4,039	-53.846%
2026-08-12	4.2500	4.2500	4.2100	4.2100	+5.779%	2	3,936	-42.993%
2026-08-11	3.9900	4.0000	3.9400	3.9800	-14.409%	29	3,935	-39.698%
2026-08-10	4.6500	4.6500	4.6500	4.6500	-3.527%	1	3,934	-48.387%
2026-08-07	4.8600	5.0400	4.8000	4.8200	+15.588%	55	3,935	-50.207%
2026-08-06	4.9900	4.9900	4.1600	4.1700	-27.979%	20	3,934	-42.446%
2026-08-05	7.9200	7.9200	5.7900	5.7900	-18.220%	76	3,928	-58.549%
2026-08-04	5.1000	7.1100	5.1000	7.0800	+162.222%	326	3,925	-66.102%
2026-07-31	2.7000	2.7000	2.7000	2.7000	+17.391%	10	4,055	-11.111%
2026-07-30	2.0200	2.3000	2.0200	2.3000	+51.316%	10	4,055	+4.348%
2026-07-29	2.0400	2.0400	1.3200	1.5200	-27.619%	2,510	4,050	+57.895%
2026-07-28	1.8200	2.1000	1.8200	2.1000	-6.250%	6	4,050	+14.286%
2026-07-27	2.4000	2.4000	2.2400	2.2400	-27.273%	3	4,050	+7.143%
2026-07-24	3.0800	3.0800	3.0800	3.0800	-4.348%	2	4,048	-22.078%
2026-07-23	3.2200	3.2200	3.2200	3.2200	-31.924%	1	4,048	-25.466%
2026-07-21	4.7300	4.7300	4.7300	4.7300	+13.976%	1	4,050	-49.260%
2026-07-20	4.3600	4.7000	4.0200	4.1500	+2.978%	279	4,049	-42.169%
2026-07-17	4.1400	4.4200	4.0300	4.0300	-20.980%	10	4,154	-40.447%
2026-07-16	5.6800	5.7200	5.1000	5.1000	-17.476%	108	4,153	-52.941%
2026-07-15	7.3000	7.3000	5.8000	6.1800	-11.588%	44	4,158	-61.165%
2026-07-14	6.6600	7.0500	6.5000	6.9900	+16.890%	22	4,159	-65.665%
2026-07-13	6.6000	6.7000	5.9800	5.9800	-25.990%	8	4,161	-59.866%
2026-07-09	7.5300	8.0800	7.5300	8.0800	+19.527%	7	4,160	-70.297%
2026-07-08	6.7500	6.7600	6.6500	6.7600	-14.969%	27	4,157	-64.497%
2026-07-02	9.5800	9.5800	7.9500	7.9500	-24.286%	3	4,161	-69.811%
2026-07-01	10.5000	10.5000	10.5000	10.5000	-16.201%	1	4,161	-77.143%
2026-06-30	12.0800	12.5300	12.0800	12.5300	+36.196%	2	4,160	-80.846%
2026-06-26	9.5000	9.5000	9.2000	9.2000	-7.164%	2	4,158	-73.913%
2026-06-25	11.6400	11.6400	9.9100	9.9100	-11.121%	3	4,158	-75.782%
2026-06-23	10.7800	11.2900	10.7800	11.1500	-23.995%	1,103	4,158	-78.475%
2026-06-18	14.6200	14.7500	14.5900	14.6700	+23.070%	55	3,096	-83.640%
2026-06-17	13.6900	13.6900	11.8600	11.9200	-12.610%	78	3,096	-79.866%
2026-06-16	15.3400	15.3400	13.4500	13.6400	-12.283%	224	3,096	-82.405%
2026-06-15	15.6300	15.6300	15.5500	15.5500	+31.003%	3	2,874	-84.566%
2026-06-12	11.8700	11.8700	11.8700	11.8700	+34.580%	2	2,874	-79.781%
2026-06-11	8.5200	8.8200	8.3700	8.8200	+3.765%	4	2,874	-72.789%
2026-06-10	8.6400	8.7000	8.5000	8.5000	+19.718%	148	2,870	-71.765%
2026-06-09	10.6300	11.1400	7.1000	7.1000	-29.842%	419	2,857	-66.197%
2026-06-08	9.4100	10.5600	9.4100	10.1200	+10.965%	71	2,671	-76.285%
2026-06-05	11.5000	11.7700	9.1200	9.1200	-41.047%	2,507	2,667	-73.684%
2026-06-03	16.1800	16.1800	15.2400	15.4700	-1.213%	52	468	-84.486%
2026-06-02	15.4100	15.7300	15.4100	15.6600	+11.618%	44	445	-84.674%
2026-06-01	14.0000	14.2000	14.0000	14.0300	+6.127%	4	446	-82.894%
2026-05-29	13.3300	13.7000	12.9000	13.2200	+3.281%	104	444	-81.846%
2026-05-28	11.1000	12.8000	11.1000	12.8000	+11.111%	29	485	-81.250%
2026-05-27	12.0000	12.0000	11.0000	11.5200	+1.947%	90	463	-79.167%
2026-05-26	10.1400	12.1100	10.1400	11.3000	+33.728%	106	480	-78.761%
2026-05-22	8.4500	8.4500	8.4500	8.4500	+22.464%	1	470	-71.598%
2026-05-21	6.9800	7.2400	6.9000	6.9000	-10.737%	70	470	-65.217%
2026-05-20	6.9100	7.7500	6.8500	7.7300	+33.737%	49	470	-68.952%
2026-05-19	6.2000	6.2700	5.3800	5.7800	-24.047%	118	469	-58.478%
2026-05-18	7.9500	8.0300	7.4300	7.6100	-16.374%	1,200	469	-68.463%
2026-05-15	8.7900	9.1600	8.5200	9.1000	-16.514%	359	469	-73.626%
2026-05-14	10.2000	11.6900	10.0800	10.9000	+11.910%	234	769	-77.982%
2026-05-13	7.3200	9.7400	7.3100	9.7400	+43.658%	46	640	-75.359%
2026-05-12	6.7800	6.7800	6.7800	6.7800	-17.418%	1	640	-64.602%
2026-05-11	8.3000	8.3000	8.2100	8.2100	+3.924%	6	640	-70.767%
2026-05-08	6.0000	8.1700	6.0000	7.9000	+50.476%	510	641	-69.620%
2026-05-07	6.1000	6.1000	5.2500	5.2500	-4.545%	3	431	-54.286%
2026-05-06	4.6200	5.5000	4.6200	5.5000	+97.842%	3	432	-56.364%
2026-05-04	3.1200	3.1200	2.7700	2.7800	+7.752%	4	432	-13.669%
2026-04-27	2.5800	2.5800	2.5800	2.5800	+29.000%	1	430	-6.977%
2026-04-23	2.0400	2.1100	2.0000	2.0000	+1.523%	256	429	+20.000%
2026-04-17	1.9800	1.9800	1.9600	1.9700	+405.128%	3	228	+21.827%
2026-04-06	0.9300	1.0000	0.3900	0.3900	-13.333%	4	229	+515.385%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-19.643%	1	228	+433.333%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-26.316%	1	228	+328.571%
2026-03-18	0.7600	0.7600	0.7600	0.7600	+1.333%	1	229	+215.789%
2026-03-16	0.7500	0.7500	0.7500	0.7500	-6.250%	10	228	+220.000%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-11.111%	10	228	+200.000%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-7.216%	1	218	+166.667%
2026-03-10	0.9600	0.9700	0.9600	0.9700	+10.227%	2	217	+147.423%
2026-03-06	0.8800	0.8800	0.8800	0.8800	+2.326%	1	218	+172.727%
2026-03-03	0.8600	0.8600	0.8600	0.8600	-12.245%	1	218	+179.070%
2026-03-02	0.9800	0.9800	0.9800	0.9800	+2.083%	1	217	+144.898%
2026-02-23	0.9600	0.9600	0.9600	0.9600	-20.000%	1	217	+150.000%
2026-02-11	1.1500	1.2000	1.1500	1.2000	-6.250%	2	216	+100.000%
2026-02-04	1.2800	1.2800	1.2800	1.2800	-25.581%	1	217	+87.500%
2026-01-30	1.7200	1.7200	1.7200	1.7200	-6.011%	4	216	+39.535%
2026-01-29	1.8300	1.8300	1.8300	1.8300	+14.375%	1	212	+31.148%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-1.235%	4	212	+50.000%
2026-01-20	1.6200	1.6200	1.6200	1.6200	-23.223%	1	212	+48.148%
2026-01-09	2.1100	2.1100	2.1100	2.1100	+27.879%	1	211	+13.744%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-20.290%	2	211	+45.455%
2025-12-23	2.0900	2.0900	2.0700	2.0700	+0.976%	4	209	+15.942%
2025-12-22	2.0400	2.0500	2.0300	2.0500	-34.713%	206	207	+17.073%
2025-12-03	3.1400	3.1400	3.1400	3.1400	+21.705%	1	117	-23.567%
2025-11-21	2.5800	2.5800	2.5800	2.5800	-19.122%	100	116	-6.977%
2025-11-07	3.1900	3.1900	3.1900	3.1900	-42.210%	14	16	-24.765%
2025-10-29	5.5200	5.5200	5.5200	5.5200	+20.524%	1	3	-56.522%
2025-10-28	4.3800	4.5800	4.3800	4.5800	+119.139%	3	3	-47.598%
2025-10-10	2.3500	2.3500	2.0900	2.0900	-30.565%	2	2	+14.833%
2025-10-09	3.0100	3.0100	3.0100	3.0100	0.000%	1	1	-20.266%