Dark

QQQ20270115C890
QQQ Jan 15 2027 890.00 Call (QQQ270115C00890000)
option OPRA

EOD

Sep 24, 2026

1.58-15.508%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5800	1.5800	1.5800	1.5800	-15.508%	1	757	0.000%
2026-09-23	2.1500	2.1500	1.8700	1.8700	-22.083%	4	756	-15.508%
2026-09-22	2.1300	2.4000	2.0900	2.4000	+18.812%	37	756	-34.167%
2026-09-21	1.4600	2.1000	1.4600	2.0200	+146.341%	47	740	-21.782%
2026-09-17	0.8200	0.8200	0.8200	0.8200	-22.642%	21	740	+92.683%
2026-09-11	1.0600	1.0600	1.0600	1.0600	+3.922%	2	719	+49.057%
2026-09-10	1.0200	1.0200	1.0200	1.0200	-23.308%	1	717	+54.902%
2026-09-08	1.3300	1.3300	1.3300	1.3300	+111.111%	1	716	+18.797%
2026-09-02	0.8100	0.8100	0.6300	0.6300	-20.253%	95	716	+150.794%
2026-09-01	0.7600	0.8800	0.7600	0.7900	-18.557%	60	672	+100.000%
2026-08-31	1.0000	1.0000	0.9700	0.9700	-39.752%	6	614	+62.887%
2026-08-28	1.6100	1.6100	1.6100	1.6100	-10.056%	1	610	-1.863%
2026-08-27	1.7800	1.7900	1.7800	1.7900	+18.543%	2	611	-11.732%
2026-08-24	1.4700	1.5100	1.4600	1.5100	-22.165%	8	611	+4.636%
2026-08-20	1.9400	1.9400	1.9400	1.9400	-47.709%	1	611	-18.557%
2026-08-17	3.7100	3.7200	3.7100	3.7100	-17.556%	25	611	-57.412%
2026-08-13	4.0700	4.5000	4.0700	4.5000	+32.743%	13	591	-64.889%
2026-08-12	3.5600	3.5600	3.2500	3.3900	+15.700%	5	591	-53.392%
2026-08-11	3.5900	3.6000	2.8500	2.9300	-23.499%	11	589	-46.075%
2026-08-10	3.8300	3.8300	3.8300	3.8300	-3.038%	10	584	-58.747%
2026-08-07	3.9500	3.9500	3.9500	3.9500	+10.028%	1	584	-60.000%
2026-08-06	3.7500	3.9300	3.5900	3.5900	-26.735%	163	583	-55.989%
2026-08-05	7.5000	7.5000	4.9000	4.9000	-19.672%	48	466	-67.755%
2026-08-04	5.6900	6.1000	5.6900	6.1000	+205.000%	9	454	-74.098%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+100.000%	2	457	-21.000%
2026-07-29	1.3100	1.4800	1.0000	1.0000	-43.182%	9	455	+58.000%
2026-07-28	1.9000	1.9000	1.7600	1.7600	-12.000%	3	448	-10.227%
2026-07-27	2.1100	2.1100	2.0000	2.0000	-14.163%	2	447	-21.000%
2026-07-23	2.8300	2.8300	2.3300	2.3300	-40.863%	4	447	-32.189%
2026-07-22	3.9400	3.9400	3.9400	3.9400	-1.500%	1	447	-59.898%
2026-07-21	3.5500	4.0000	3.5500	4.0000	+13.960%	5	447	-60.500%
2026-07-20	3.5000	3.5100	3.5000	3.5100	-4.620%	2	450	-54.986%
2026-07-17	3.6800	3.6800	3.6800	3.6800	-15.402%	3	450	-57.065%
2026-07-16	4.7500	4.7500	4.3500	4.3500	-15.205%	4	450	-63.678%
2026-07-15	5.4000	5.4000	5.1300	5.1300	-15.347%	3	446	-69.201%
2026-07-14	6.0000	6.0600	6.0000	6.0600	+3.945%	3	446	-73.927%
2026-07-08	5.8300	5.8300	5.8300	5.8300	-0.850%	2	443	-72.899%
2026-07-07	6.5100	6.5100	5.8800	5.8800	-27.853%	6	444	-73.129%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-8.939%	2	447	-80.613%
2026-07-01	8.9500	8.9500	8.9500	8.9500	-12.427%	1	448	-82.346%
2026-06-30	10.2200	10.2200	10.2200	10.2200	+42.937%	3	447	-84.540%
2026-06-26	7.1500	7.1500	7.1500	7.1500	-14.982%	1	448	-77.902%
2026-06-24	8.4100	8.4100	8.4100	8.4100	-11.474%	1	448	-81.213%
2026-06-23	10.0500	10.0500	9.5000	9.5000	-24.121%	5	448	-83.368%
2026-06-22	12.8900	12.8900	12.5200	12.5200	-8.680%	26	447	-87.380%
2026-06-18	12.5000	13.7100	12.4500	13.7100	+13.306%	25	443	-88.476%
2026-06-16	13.3900	13.8200	12.1000	12.1000	-12.446%	21	443	-86.942%
2026-06-15	13.0100	13.8800	12.7900	13.8200	+28.918%	24	427	-88.567%
2026-06-12	10.5400	10.7200	10.5400	10.7200	+34.000%	5	427	-85.261%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+33.333%	1	427	-80.250%
2026-06-09	9.8100	9.8100	6.0000	6.0000	-33.185%	405	426	-73.667%
2026-06-08	8.1000	9.3200	8.1000	8.9800	+8.848%	68	350	-82.405%
2026-06-05	10.5000	10.5000	8.2500	8.2500	-36.047%	117	350	-80.848%
2026-06-04	12.9000	12.9000	12.9000	12.9000	-8.705%	1	348	-87.752%
2026-06-03	14.7500	14.7500	13.7700	14.1300	+4.127%	43	348	-88.818%
2026-06-02	12.6200	13.6100	12.6200	13.5700	+1.193%	60	348	-88.357%
2026-06-01	11.8200	13.4100	11.8200	13.4100	+14.420%	11	351	-88.218%
2026-05-29	12.3600	12.3600	11.7200	11.7200	+4.178%	13	352	-86.519%
2026-05-28	9.7000	11.2500	9.7000	11.2500	+15.503%	65	352	-85.956%
2026-05-27	9.6300	9.8700	9.5700	9.7400	+0.206%	74	336	-83.778%
2026-05-26	9.3300	10.9100	9.3300	9.7200	+42.105%	61	335	-83.745%
2026-05-21	6.3000	6.8400	5.9400	6.8400	+14.381%	53	341	-76.901%
2026-05-20	5.8200	5.9800	5.6800	5.9800	+23.299%	50	341	-73.579%
2026-05-19	4.8700	5.0700	4.6500	4.8500	-13.547%	446	179	-67.423%
2026-05-18	7.0500	7.0500	5.6100	5.6100	-29.256%	82	179	-71.836%
2026-05-15	7.5800	8.1600	7.2500	7.9300	-20.382%	99	179	-80.076%
2026-05-14	9.2700	10.3300	9.0800	9.9600	+42.083%	88	239	-84.137%
2026-05-13	6.5400	7.0100	6.5300	7.0100	-8.605%	109	221	-77.461%
2026-05-11	7.4400	7.6700	7.4400	7.6700	+51.282%	100	221	-79.400%
2026-05-07	5.0700	5.0700	5.0700	5.0700	+11.184%	1	171	-68.836%
2026-05-06	3.8400	4.5600	3.8400	4.5600	+68.266%	54	170	-65.351%
2026-05-04	2.7100	2.7100	2.7100	2.7100	+19.912%	1	128	-41.697%
2026-04-24	2.2700	2.2700	2.2600	2.2600	+29.143%	2	128	-30.088%
2026-04-23	1.8000	1.8000	1.7500	1.7500	+34.615%	2	127	-9.714%
2026-04-15	1.3000	1.3000	1.3000	1.3000	+103.125%	1	127	+21.538%
2026-04-10	0.6400	0.6400	0.6400	0.6400	+39.130%	2	128	+146.875%
2026-04-09	0.5200	0.5200	0.4600	0.4600	+35.294%	2	129	+243.478%
2026-04-06	0.8300	0.8300	0.3400	0.3400	-55.844%	21	130	+364.706%
2026-03-17	0.7700	0.7700	0.7700	0.7700	-23.000%	1	130	+105.195%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+1.010%	1	131	+58.000%
2026-02-12	0.9900	0.9900	0.9900	0.9900	-47.895%	11	131	+59.596%
2026-01-28	1.9200	1.9200	1.9000	1.9000	+4.396%	2	132	-16.842%
2026-01-27	1.8200	1.8200	1.8200	1.8200	+36.842%	11	132	-13.187%
2026-01-20	1.3300	1.3300	1.3300	1.3300	-19.880%	1	123	+18.797%
2026-01-16	1.6600	1.6600	1.6600	1.6600	-6.215%	1	122	-4.819%
2026-01-13	1.7700	1.7700	1.7700	1.7700	+1.724%	1	122	-10.734%
2025-12-29	1.7400	1.7400	1.7400	1.7400	-6.952%	30	123	-9.195%
2025-12-16	1.8700	1.8700	1.8700	1.8700	-36.395%	73	123	-15.508%
2025-12-05	2.9400	2.9400	2.9400	2.9400	+43.415%	3	50	-46.259%
2025-11-21	2.0500	2.0500	2.0500	2.0500	-18.000%	4	50	-22.927%
2025-11-18	2.5000	2.5000	2.5000	2.5000	-24.925%	14	51	-36.800%
2025-11-13	3.3300	3.3300	3.3300	3.3300	-16.750%	4	37	-52.553%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+42.857%	1	33	-60.500%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-31.540%	7	32	-43.571%
2025-11-05	4.0900	4.0900	4.0900	4.0900	+4.872%	4	25	-61.369%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-14.847%	15	21	-59.487%
2025-11-03	4.5500	4.5800	4.5500	4.5800	-4.979%	5	9	-65.502%
2025-10-29	4.8200	4.8200	4.8200	4.8200	+24.548%	1	9	-67.220%
2025-10-28	3.8700	3.8700	3.8700	3.8700	+15.522%	1	8	-59.173%
2025-10-27	3.3500	3.3500	3.3500	3.3500	+53.670%	1	7	-52.836%
2025-10-10	2.6900	2.6900	2.0000	2.1800	-18.657%	5	7	-27.523%
2025-10-09	2.6700	2.6800	2.6700	2.6800	+3.077%	2	3	-41.045%
2025-10-08	2.6000	2.6000	2.6000	2.6000	+18.182%	1	2	-39.231%
2025-10-03	2.2000	2.2000	2.2000	2.2000	0.000%	1	2	-28.182%
2025-10-02	2.2000	2.2000	2.2000	2.2000	+2.326%	1	2	-28.182%
2025-09-24	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-26.512%