Dark

QQQ20270115C885
QQQ Jan 15 2027 885.00 Call (QQQ270115C00885000)
option OPRA

EOD

Sep 24, 2026

1.81-3.209%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8100	1.8100	1.8100	1.8100	-3.209%	1	4,374	0.000%
2026-09-23	1.8700	1.8700	1.8700	1.8700	-24.597%	2	4,374	-3.209%
2026-09-22	2.4800	2.4800	2.4800	2.4800	+36.264%	1	4,374	-27.016%
2026-09-21	1.6400	1.8200	1.6400	1.8200	+102.222%	10	4,373	-0.549%
2026-09-17	0.9600	0.9600	0.9000	0.9000	+15.385%	2	4,374	+101.111%
2026-09-15	0.7800	0.7800	0.7800	0.7800	-38.095%	1	4,374	+132.051%
2026-09-10	1.2600	1.2600	1.2600	1.2600	-15.436%	1	4,374	+43.651%
2026-09-08	1.4900	1.4900	1.4900	1.4900	+21.138%	20	4,373	+21.477%
2026-09-03	1.2300	1.2300	1.2300	1.2300	+33.696%	1	4,373	+47.154%
2026-09-02	0.9200	0.9200	0.9200	0.9200	-32.847%	1	4,372	+96.739%
2026-08-31	1.3700	1.3700	1.3700	1.3700	-16.970%	1	4,371	+32.117%
2026-08-26	1.6800	1.6800	1.6500	1.6500	+3.774%	13	4,372	+9.697%
2026-08-24	1.5900	1.5900	1.5900	1.5900	-22.439%	1	4,371	+13.836%
2026-08-21	2.0500	2.0500	2.0500	2.0500	+2.500%	1	4,370	-11.707%
2026-08-20	1.8400	2.0000	1.8400	2.0000	-26.740%	26	4,370	-9.500%
2026-08-18	3.0700	3.0700	2.7300	2.7300	-27.778%	2	4,394	-33.700%
2026-08-17	4.0600	4.2000	3.7800	3.7800	-8.916%	12	4,394	-52.116%
2026-08-14	4.3600	4.4200	4.1100	4.1500	-11.702%	7,555	4,390	-56.386%
2026-08-13	4.7000	4.7000	4.7000	4.7000	+22.078%	1	406	-61.489%
2026-08-12	3.9100	3.9100	3.8500	3.8500	+6.648%	2	407	-52.987%
2026-08-11	3.6600	3.6600	3.6100	3.6100	-18.326%	12	406	-49.861%
2026-08-07	4.4200	4.4200	4.4200	4.4200	+9.950%	1	411	-59.050%
2026-08-06	4.2500	4.2500	4.0200	4.0200	-24.436%	11	410	-54.975%
2026-08-05	6.0100	6.0600	5.3200	5.3200	-12.930%	23	416	-65.977%
2026-08-04	4.0800	6.1100	4.0800	6.1100	+339.568%	3	423	-70.376%
2026-07-29	1.2100	1.3900	1.2100	1.3900	-29.442%	8	422	+30.216%
2026-07-28	1.9700	1.9700	1.9700	1.9700	-54.817%	1	426	-8.122%
2026-07-21	4.0000	4.3600	4.0000	4.3600	+7.389%	3	426	-58.486%
2026-07-20	4.0700	4.3800	4.0500	4.0600	+4.103%	72	426	-55.419%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-16.129%	1	426	-53.590%
2026-07-16	5.3000	5.3000	4.6500	4.6500	-19.550%	100	426	-61.075%
2026-07-15	6.8200	6.8200	5.5000	5.7800	-13.731%	28	426	-68.685%
2026-07-14	6.2900	6.7000	6.2400	6.7000	+17.544%	13	428	-72.985%
2026-07-13	6.2400	6.2500	5.7000	5.7000	-25.587%	4	432	-68.246%
2026-07-10	7.6300	7.6600	7.5900	7.6600	-0.519%	5	428	-76.371%
2026-07-09	7.3400	7.7000	7.3400	7.7000	-20.619%	3	423	-76.494%
2026-07-01	9.6900	9.7000	9.6900	9.7000	+3.191%	50	421	-81.340%
2026-06-29	8.4900	9.4000	7.5800	9.4000	+20.513%	153	446	-80.745%
2026-06-26	8.0200	9.0700	7.8000	7.8000	-25.430%	54	495	-76.795%
2026-06-23	10.4900	10.5900	10.4600	10.4600	-21.707%	100	516	-82.696%
2026-06-22	15.4000	15.4000	13.3600	13.3600	-7.479%	75	521	-86.452%
2026-06-18	14.4400	14.4400	14.4400	14.4400	+30.916%	100	637	-87.465%
2026-06-17	12.0700	12.0700	11.0300	11.0300	-24.813%	156	637	-83.590%
2026-06-15	13.7600	14.7300	13.5700	14.6700	+31.334%	27	637	-87.662%
2026-06-12	11.1700	11.1700	11.1700	11.1700	+8.341%	2	637	-83.796%
2026-06-11	10.2300	10.3100	10.2300	10.3100	+29.360%	2	637	-82.444%
2026-06-10	9.0000	9.0000	7.9700	7.9700	+1.658%	45	637	-77.290%
2026-06-09	9.5700	9.5700	6.6400	7.8400	-20.808%	5	659	-76.913%
2026-06-08	9.4600	9.9700	9.4500	9.9000	-5.081%	68	660	-81.717%
2026-06-05	10.9700	10.9700	10.0100	10.4300	-25.072%	103	653	-82.646%
2026-06-04	13.0000	13.9200	13.0000	13.9200	-7.753%	61	711	-86.997%
2026-06-03	15.2000	15.2000	14.5800	15.0900	+3.003%	43	651	-88.005%
2026-06-02	14.2700	14.6500	14.2500	14.6500	+4.643%	106	647	-87.645%
2026-06-01	12.5300	14.0000	12.5300	14.0000	+12.812%	76	608	-87.071%
2026-05-29	12.4300	12.4300	12.4100	12.4100	+14.063%	85	532	-85.415%
2026-05-28	10.4200	10.9100	10.3500	10.8800	-4.478%	42	467	-83.364%
2026-05-27	11.3900	11.3900	11.3900	11.3900	+7.352%	1	469	-84.109%
2026-05-26	11.2500	11.4200	10.3300	10.6100	+30.988%	367	469	-82.941%
2026-05-22	8.1800	8.1800	8.1000	8.1000	+25.000%	2	239	-77.654%
2026-05-21	6.6900	6.7300	6.4000	6.4800	-10.249%	50	239	-72.068%
2026-05-20	6.5100	7.2200	6.3300	7.2200	+40.467%	65	239	-74.931%
2026-05-19	5.1700	5.2900	4.9500	5.1400	-27.298%	64	248	-64.786%
2026-05-18	6.9800	7.0700	6.9800	7.0700	-18.454%	80	248	-74.399%
2026-05-15	8.0200	8.6700	7.7900	8.6700	-16.313%	100	248	-79.123%
2026-05-14	9.8800	10.9900	9.6400	10.3600	+13.472%	125	247	-82.529%
2026-05-13	6.8700	9.1300	6.7500	9.1300	+14.411%	46	199	-80.175%
2026-05-11	8.2000	8.2000	7.9800	7.9800	+6.117%	4	199	-77.318%
2026-05-08	5.8500	7.5200	5.8500	7.5200	+42.424%	62	199	-75.931%
2026-05-07	5.2800	5.2800	5.2800	5.2800	+83.333%	1	138	-65.720%
2026-05-01	2.8000	2.8800	2.8000	2.8800	+55.676%	5	137	-37.153%
2026-04-17	1.7300	1.8500	1.7200	1.8500	+32.143%	3	137	-2.162%
2026-04-16	1.3800	1.4000	1.3800	1.4000	+14.754%	200	136	+29.286%
2026-04-15	1.2200	1.2200	1.2100	1.2200	+139.216%	10	41	+48.361%
2026-04-09	0.4600	0.5100	0.4600	0.5100	-12.069%	10	31	+254.902%
2026-03-23	0.5800	0.5800	0.5800	0.5800	-29.268%	1	26	+212.069%
2026-03-17	0.8200	0.8200	0.8200	0.8200	-13.684%	1	27	+120.732%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-21.488%	1	28	+90.526%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-41.262%	1	27	+49.587%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+32.903%	1	28	-12.136%
2026-01-16	1.5500	1.5500	1.5500	1.5500	-12.429%	1	28	+16.774%
2026-01-14	1.7700	1.7700	1.7700	1.7700	+4.118%	1	28	+2.260%
2026-01-05	1.7000	1.7000	1.7000	1.7000	-21.296%	1	27	+6.471%
2025-11-21	2.1600	2.1600	2.1600	2.1600	-56.713%	1	27	-16.204%
2025-11-03	4.8800	4.9900	4.8800	4.9900	+5.497%	2	26	-63.727%
2025-10-30	4.7300	4.7300	4.7300	4.7300	-7.255%	1	26	-61.734%
2025-10-29	5.1000	5.1000	5.1000	5.1000	+33.858%	1	27	-64.510%
2025-10-27	3.8500	3.8500	3.8100	3.8100	+62.821%	20	33	-52.493%
2025-10-14	2.3400	2.3400	2.3400	2.3400	-19.588%	1	33	-22.650%
2025-10-10	3.0000	3.0000	2.9100	2.9100	+48.469%	22	33	-37.801%
2025-09-26	1.9600	1.9600	1.9500	1.9600	0.000%	22	11	-7.653%