Dark

QQQ20270115C895
QQQ Jan 15 2027 895.00 Call (QQQ270115C00895000)
option OPRA

EOD

Sep 22, 2026

2.10+35.484%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.1000	2.1000	2.1000	2.1000	+35.484%	1	424	0.000%
2026-09-21	1.5500	1.5500	1.5500	1.5500	+118.310%	1	425	+35.484%
2026-09-16	0.7100	0.7100	0.7100	0.7100	+24.561%	1	424	+195.775%
2026-09-15	0.5700	0.5700	0.5700	0.5700	-16.176%	1	425	+268.421%
2026-09-14	0.6800	0.6800	0.6800	0.6800	-24.444%	2	424	+208.824%
2026-09-10	0.9300	0.9300	0.9000	0.9000	-25.000%	2	426	+133.333%
2026-09-08	1.1000	1.2000	1.1000	1.2000	+100.000%	2	426	+75.000%
2026-09-02	0.6900	0.7800	0.6000	0.6000	-32.584%	60	427	+250.000%
2026-08-31	0.7800	0.9500	0.7800	0.8900	-38.621%	4	427	+135.955%
2026-08-27	1.4500	1.4500	1.4500	1.4500	+8.209%	1	427	+44.828%
2026-08-24	1.3600	1.3700	1.3200	1.3400	-40.444%	7	427	+56.716%
2026-08-18	2.2000	2.2700	2.1800	2.2500	-34.018%	29	427	-6.667%
2026-08-17	3.3900	3.4100	3.3900	3.4100	-14.106%	10	428	-38.416%
2026-08-13	3.7400	4.2600	3.7400	3.9700	+22.910%	4	433	-47.103%
2026-08-12	3.2900	3.2900	3.2300	3.2300	+20.974%	2	433	-34.985%
2026-08-11	3.0700	3.0900	2.6700	2.6700	-27.049%	11	433	-21.348%
2026-08-07	3.6200	3.6600	3.6200	3.6600	+7.018%	2	435	-42.623%
2026-08-06	3.9500	4.1100	3.4200	3.4200	-26.767%	22	434	-38.596%
2026-08-05	6.6700	6.6700	4.6700	4.6700	-25.873%	23	439	-55.032%
2026-08-04	4.3000	6.3000	4.3000	6.3000	+208.824%	40	449	-66.667%
2026-08-03	2.0400	2.0400	2.0400	2.0400	+8.511%	2	457	+2.941%
2026-07-31	1.8800	1.8800	1.8800	1.8800	+29.655%	2	458	+11.702%
2026-07-30	1.4500	1.4500	1.4500	1.4500	-4.605%	1	456	+44.828%
2026-07-29	1.5200	1.5200	1.5200	1.5200	-15.556%	1	456	+38.158%
2026-07-27	1.8600	1.8600	1.8000	1.8000	-19.283%	2	455	+16.667%
2026-07-24	2.2300	2.2300	2.2300	2.2300	-19.784%	1	454	-5.830%
2026-07-23	2.7800	2.7800	2.7800	2.7800	-22.346%	1	454	-24.460%
2026-07-22	3.5800	3.5800	3.5800	3.5800	-2.452%	21	453	-41.341%
2026-07-21	3.6700	3.6700	3.6700	3.6700	+10.876%	4	453	-42.779%
2026-07-20	3.3100	3.3100	3.3100	3.3100	+2.160%	14	452	-36.556%
2026-07-17	3.4100	3.4100	3.2400	3.2400	-22.857%	15	453	-35.185%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-9.483%	1	440	-50.000%
2026-07-15	4.6400	4.6400	4.6400	4.6400	-11.111%	3	439	-54.741%
2026-07-13	5.2200	5.2200	5.2200	5.2200	-18.818%	1	439	-59.770%
2026-07-09	6.4500	6.4500	6.4300	6.4300	+20.187%	10	438	-67.341%
2026-07-08	5.3500	5.3500	5.3500	5.3500	-18.939%	1	433	-60.748%
2026-07-02	6.6000	6.6000	6.6000	6.6000	-33.333%	1	432	-68.182%
2026-06-30	9.9500	9.9500	9.9000	9.9000	+39.437%	2	432	-78.788%
2026-06-26	7.1000	7.1000	7.1000	7.1000	-21.978%	15	433	-70.423%
2026-06-23	9.3700	9.3700	9.1000	9.1000	-22.355%	3	420	-76.923%
2026-06-18	11.7800	11.7800	11.6800	11.7200	+19.348%	12	428	-82.082%
2026-06-17	11.1800	11.5300	9.7400	9.8200	-25.493%	64	428	-78.615%
2026-06-16	13.3800	13.3800	13.1800	13.1800	+8.033%	2	428	-84.067%
2026-06-15	12.2100	12.2100	12.2000	12.2000	+26.687%	2	427	-82.787%
2026-06-12	9.8700	9.8700	9.6300	9.6300	+48.611%	2	427	-78.193%
2026-06-10	6.4800	6.4800	6.4800	6.4800	-11.837%	1	427	-67.593%
2026-06-09	8.8500	8.8500	5.6600	7.3500	-15.420%	8	428	-71.429%
2026-06-08	8.6800	8.6900	8.4400	8.6900	-33.664%	38	429	-75.834%
2026-06-03	13.2200	13.3000	13.0900	13.1000	+3.557%	42	428	-83.969%
2026-06-02	12.3300	12.6500	12.3300	12.6500	+10.000%	68	433	-83.399%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+19.667%	1	433	-81.739%
2026-05-28	9.0800	9.7900	9.0800	9.6100	+3.222%	44	433	-78.148%
2026-05-27	9.0900	9.3100	9.0300	9.3100	-6.620%	76	431	-77.444%
2026-05-26	9.7500	10.2500	9.7500	9.9700	+36.575%	50	426	-78.937%
2026-05-22	7.3000	7.3000	7.3000	7.3000	+22.896%	1	425	-71.233%
2026-05-21	5.9900	6.0800	5.8400	5.9400	-3.728%	50	425	-64.646%
2026-05-20	5.4800	6.2000	5.2100	6.1700	+35.903%	110	425	-65.964%
2026-05-19	4.3800	4.7700	4.3800	4.5400	-19.788%	62	423	-53.744%
2026-05-18	6.0300	6.1600	5.6400	5.6600	-19.488%	351	423	-62.898%
2026-05-15	7.2900	7.3200	6.8400	7.0300	-25.133%	56	423	-70.128%
2026-05-14	8.6100	9.3900	8.6100	9.3900	+31.145%	63	424	-77.636%
2026-05-13	6.1700	7.2700	6.1600	7.1600	+28.546%	310	302	-70.670%
2026-05-12	5.5700	5.5700	5.5700	5.5700	-24.423%	1	302	-62.298%
2026-05-11	7.2100	7.3700	6.9900	7.3700	+81.975%	152	302	-71.506%
2026-05-07	4.0500	4.0500	4.0500	4.0500	+40.625%	8	251	-48.148%
2026-05-05	2.8800	2.8800	2.8800	2.8800	+15.200%	2	259	-27.083%
2026-05-01	2.5700	2.5700	2.3600	2.5000	+39.665%	103	212	-16.000%
2026-04-28	1.7900	1.7900	1.7900	1.7900	-14.354%	2	212	+17.318%
2026-04-24	1.9200	2.0900	1.9200	2.0900	+18.750%	6	210	+0.478%
2026-04-23	1.7600	1.7600	1.7600	1.7600	+2.924%	1	214	+19.318%
2026-04-22	1.7100	1.7100	1.7100	1.7100	+34.646%	1	168	+22.807%
2026-04-16	1.2600	1.2700	1.2600	1.2700	+126.786%	2	167	+65.354%
2026-04-13	0.5600	0.5600	0.5600	0.5600	+24.444%	1	167	+275.000%
2026-04-09	0.3900	0.5700	0.3900	0.4500	+55.172%	102	166	+366.667%
2026-03-27	0.2600	0.3200	0.2200	0.2900	-58.571%	240	166	+624.138%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-12.500%	2	26	+200.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+14.286%	1	26	+162.500%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-15.663%	1	25	+200.000%
2026-03-02	0.8300	0.8300	0.8300	0.8300	-14.433%	1	24	+153.012%
2026-02-20	0.9700	0.9700	0.9700	0.9700	-22.400%	1	24	+116.495%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-20.382%	1	24	+68.000%
2026-02-02	1.5700	1.5700	1.5700	1.5700	-15.591%	1	24	+33.758%
2026-01-28	1.8600	1.8600	1.8600	1.8600	+24.000%	1	23	+12.903%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+7.143%	1	23	+40.000%
2026-01-23	1.4000	1.4000	1.4000	1.4000	+3.704%	1	22	+50.000%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-43.515%	1	21	+55.556%
2025-12-11	2.4100	2.4100	2.3900	2.3900	-6.275%	2	20	-12.134%
2025-11-26	2.5500	2.5500	2.5500	2.5500	+21.429%	1	20	-17.647%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-30.921%	1	20	0.000%
2025-11-14	3.0400	3.0400	3.0400	3.0400	-19.789%	1	19	-30.921%
2025-11-06	3.7900	3.7900	3.7900	3.7900	-8.232%	1	18	-44.591%
2025-10-31	4.1300	4.1300	4.1300	4.1300	+24.398%	1	17	-49.153%
2025-10-27	3.3200	3.3200	3.3200	3.3200	+44.978%	1	18	-36.747%
2025-10-20	2.2900	2.2900	2.2900	2.2900	-0.435%	1	18	-8.297%
2025-10-13	2.3000	2.3000	2.3000	2.3000	+15.000%	1	17	-8.696%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+2.564%	1	16	+5.000%
2025-10-01	1.9500	1.9500	1.9500	1.9500	+5.405%	1	15	+7.692%
2025-09-29	1.8500	1.8500	1.8500	1.8500	+5.714%	2	14	+13.514%
2025-09-26	1.7300	1.7500	1.7000	1.7500	-4.372%	4	12	+20.000%
2025-09-25	1.8300	1.8300	1.8300	1.8300	0.000%	8	8	+14.754%