Dark

QQQ20270115C900
QQQ Jan 15 2027 900.00 Call (QQQ270115C00900000)
option OPRA

EOD

Sep 23, 2026

1.49-23.590%(-0.46)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6100	1.6600	1.3800	1.4900	-23.590%	186	18,191	0.000%
2026-09-22	1.7000	2.0000	1.7000	1.9500	+14.706%	713	18,075	-23.590%
2026-09-21	0.8900	1.7400	0.8900	1.7000	+169.841%	2,997	17,836	-12.353%
2026-09-18	0.6800	0.6800	0.6200	0.6300	-3.077%	86	17,930	+136.508%
2026-09-17	0.6000	0.7000	0.6000	0.6500	+25.000%	701	17,928	+129.231%
2026-09-16	0.5600	0.6500	0.4500	0.5200	0.000%	149	17,601	+186.538%
2026-09-15	0.6300	0.6300	0.5100	0.5200	-18.750%	259	17,596	+186.538%
2026-09-14	0.6000	0.7000	0.5700	0.6400	-14.667%	439	17,452	+132.813%
2026-09-11	0.9100	0.9100	0.7500	0.7500	-8.537%	10,198	17,280	+98.667%
2026-09-10	0.8200	0.8900	0.8000	0.8200	-21.154%	93	17,236	+81.707%
2026-09-09	1.1000	1.1000	1.0400	1.0400	-5.455%	57	17,224	+43.269%
2026-09-08	1.0100	1.2400	1.0100	1.1000	+34.146%	148	17,230	+35.455%
2026-09-04	0.8400	0.9900	0.8200	0.8200	+15.493%	158	17,293	+81.707%
2026-09-03	0.7500	0.7500	0.7100	0.7100	+18.333%	2	17,293	+109.859%
2026-09-02	0.6300	0.7300	0.5000	0.6000	0.000%	104	17,293	+148.333%
2026-09-01	0.7700	0.7700	0.5000	0.6000	-30.233%	94	17,303	+148.333%
2026-08-31	0.9500	0.9800	0.7900	0.8600	-18.868%	945	17,291	+73.256%
2026-08-28	1.3200	1.4000	1.0300	1.0600	-24.823%	77	16,688	+40.566%
2026-08-27	1.3200	1.4100	1.2800	1.4100	+16.529%	43	16,684	+5.674%
2026-08-26	1.2300	1.2600	1.2100	1.2100	-3.200%	23	16,684	+23.140%
2026-08-25	1.4100	1.4600	1.2500	1.2500	+5.932%	46	16,685	+19.200%
2026-08-24	1.5600	1.5600	1.1500	1.1800	-26.250%	61	16,675	+26.271%
2026-08-21	1.5800	1.6000	1.4800	1.6000	+1.266%	153	16,659	-6.875%
2026-08-20	1.7000	1.7000	1.4800	1.5800	-10.734%	90	16,693	-5.696%
2026-08-19	2.2000	2.2000	1.7700	1.7700	-11.500%	2,070	16,671	-15.819%
2026-08-18	2.2400	2.3100	1.9500	2.0000	-28.571%	102	15,909	-25.500%
2026-08-17	3.2600	3.2700	2.7500	2.8000	-9.677%	182	15,868	-46.786%
2026-08-14	3.6900	3.6900	3.1000	3.1000	-13.165%	62	15,949	-51.935%
2026-08-13	2.8900	3.9300	2.8400	3.5700	+35.227%	58	15,904	-58.263%
2026-08-12	3.1000	3.1000	2.6400	2.6400	+7.317%	27	15,902	-43.561%
2026-08-11	3.1600	3.1600	2.4500	2.4600	-15.464%	165	15,916	-39.431%
2026-08-10	3.3500	3.6500	2.7800	2.9100	-14.663%	24	15,930	-48.797%
2026-08-07	3.4500	3.6000	3.1800	3.4100	+14.430%	113	15,923	-56.305%
2026-08-06	3.3000	3.9000	2.9700	2.9800	-20.955%	394	15,912	-50.000%
2026-08-05	6.0000	6.5400	3.7700	3.7700	-36.425%	311	15,736	-60.477%
2026-08-04	2.7900	5.9300	2.7800	5.9300	+167.117%	9,457	15,752	-74.874%
2026-08-03	1.5900	2.2200	1.5900	2.2200	+30.588%	43	20,327	-32.883%
2026-07-31	1.9500	2.0000	1.5300	1.7000	-1.734%	6	20,328	-12.353%
2026-07-30	1.3200	1.7300	1.3200	1.7300	+73.000%	159	20,325	-13.873%
2026-07-29	1.5200	1.5200	1.0000	1.0000	-33.775%	9,399	20,289	+49.000%
2026-07-28	1.5700	1.5700	1.4700	1.5100	-13.218%	31	11,069	-1.325%
2026-07-27	2.0600	2.0600	1.6000	1.7400	-8.421%	41	11,066	-14.368%
2026-07-24	2.1500	2.2100	1.9000	1.9000	-16.300%	360	11,048	-21.579%
2026-07-23	2.6700	2.6700	2.1500	2.2700	-32.440%	57	11,158	-34.361%
2026-07-22	3.2900	3.3800	3.2900	3.3600	+3.385%	27	11,147	-55.655%
2026-07-21	3.0500	3.3900	3.0500	3.2500	+9.797%	15	11,168	-54.154%
2026-07-20	3.1600	3.3800	2.7600	2.9600	+1.718%	21	11,176	-49.662%
2026-07-17	2.8000	3.3800	2.7600	2.9100	-18.487%	240	11,173	-48.797%
2026-07-16	4.1200	4.1200	3.5700	3.5700	-21.711%	34	11,197	-58.263%
2026-07-15	5.1500	5.1500	4.2400	4.5600	-10.413%	23	11,198	-67.325%
2026-07-14	4.9500	5.3200	4.8900	5.0900	+13.363%	184	11,197	-70.727%
2026-07-13	5.0500	5.0500	4.3200	4.4900	-24.538%	38	11,268	-66.815%
2026-07-10	6.0000	6.1300	5.9200	5.9500	+0.847%	27	11,266	-74.958%
2026-07-09	5.5600	6.4200	5.5600	5.9000	+15.686%	204	11,267	-74.746%
2026-07-08	4.9800	5.1000	4.5900	5.1000	-0.778%	16	11,294	-70.784%
2026-07-07	5.9800	5.9800	5.0000	5.1400	-23.284%	121	11,294	-71.012%
2026-07-06	6.8000	7.2000	6.7000	6.7000	+11.111%	35	11,308	-77.761%
2026-07-02	7.9000	7.9000	5.9200	6.0300	-24.625%	234	11,291	-75.290%
2026-07-01	8.0600	8.0600	7.7000	8.0000	-13.978%	54	11,291	-81.375%
2026-06-30	8.1700	9.3000	8.1700	9.3000	+19.845%	1,123	11,337	-83.978%
2026-06-29	6.6000	7.7600	6.6000	7.7600	+22.205%	172	11,421	-80.799%
2026-06-26	7.1500	7.2100	6.3500	6.3500	-19.620%	20	11,511	-76.535%
2026-06-25	8.7900	8.7900	7.1200	7.9000	-1.250%	24	11,510	-81.139%
2026-06-24	8.5800	8.5800	7.3700	8.0000	-6.977%	11	11,509	-81.375%
2026-06-23	8.1000	9.2500	8.1000	8.6000	-22.172%	25	11,510	-82.674%
2026-06-22	13.0400	13.0400	11.0500	11.0500	-8.602%	6	11,503	-86.516%
2026-06-18	11.0000	12.1000	10.8500	12.0900	+30.703%	77	11,537	-87.676%
2026-06-17	10.5000	10.6800	9.2500	9.2500	-13.632%	61	11,537	-83.892%
2026-06-16	12.2600	12.2600	10.7100	10.7100	-12.500%	86	11,537	-86.088%
2026-06-15	11.0600	12.3000	10.4500	12.2400	+39.408%	204	11,651	-87.827%
2026-06-12	7.9400	9.5800	7.9400	8.7800	+21.103%	152	11,651	-83.030%
2026-06-11	6.5000	7.2500	6.0500	7.2500	+19.835%	158	11,651	-79.448%
2026-06-10	6.9800	6.9800	6.0000	6.0500	-10.237%	53	11,796	-75.372%
2026-06-09	8.2000	8.3100	5.0000	6.7400	-11.199%	146	11,823	-77.893%
2026-06-08	7.1000	8.1300	7.0000	7.5900	+51.800%	95	11,757	-80.369%
2026-06-05	9.1900	9.1900	5.0000	5.0000	-57.447%	309	11,736	-70.200%
2026-06-04	9.8300	11.8000	9.5000	11.7500	-2.732%	53	11,562	-87.319%
2026-06-03	12.3000	12.6000	11.5500	12.0800	-3.050%	4,366	11,817	-87.666%
2026-06-02	11.1000	12.4600	11.1000	12.4600	+6.769%	104	13,542	-88.042%
2026-06-01	9.8000	12.0000	9.8000	11.6700	+13.854%	91	13,533	-87.232%
2026-05-29	10.4000	11.3000	10.0500	10.2500	+2.500%	79	13,543	-85.463%
2026-05-28	8.4900	10.0000	8.4900	10.0000	+12.360%	145	13,550	-85.100%
2026-05-27	9.1500	9.1500	8.4100	8.9000	+1.136%	90	13,571	-83.258%
2026-05-26	8.0000	9.3800	7.3000	8.8000	+35.385%	188	13,580	-83.068%
2026-05-22	6.7700	7.0000	6.3900	6.5000	+12.069%	48	13,675	-77.077%
2026-05-21	5.5000	6.1400	5.2500	5.8000	-1.695%	121	13,669	-74.310%
2026-05-20	5.0600	5.9400	5.0600	5.9000	+31.111%	170	13,669	-74.746%
2026-05-19	4.7800	5.0300	4.0400	4.5000	-9.091%	314	15,449	-66.889%
2026-05-18	6.3000	6.3000	4.5900	4.9500	-17.500%	4,167	15,449	-69.899%
2026-05-15	6.9900	7.1100	6.0000	6.0000	-29.660%	345	15,449	-75.167%
2026-05-14	7.5600	9.1400	7.5600	8.5300	+13.733%	300	14,593	-82.532%
2026-05-13	5.7700	7.5000	5.5000	7.5000	+39.925%	76	14,945	-80.133%
2026-05-12	5.7900	5.8200	4.5000	5.3600	-19.520%	2,118	14,945	-72.201%
2026-05-11	6.2000	6.8500	6.1100	6.6600	+6.560%	10,498	14,945	-77.628%
2026-05-08	4.3000	6.3200	4.3000	6.2500	+67.112%	3,150	17,032	-76.160%
2026-05-07	4.2700	4.7000	3.7400	3.7400	-9.880%	2,255	20,019	-60.160%
2026-05-06	3.0700	4.1500	3.0700	4.1500	+52.015%	327	19,595	-64.096%
2026-05-05	2.3400	2.7400	2.3400	2.7300	+23.529%	21	19,528	-45.421%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-3.913%	5	19,548	-32.579%
2026-05-01	2.1000	2.3600	2.1000	2.3000	+17.347%	67	19,583	-35.217%
2026-04-30	1.7500	1.9600	1.7500	1.9600	+9.497%	122	19,583	-23.980%
2026-04-29	1.7300	1.7900	1.7000	1.7900	+5.294%	16	19,694	-16.760%
2026-04-28	1.9000	1.9000	1.6500	1.7000	-14.141%	21	19,709	-12.353%
2026-04-27	2.0000	2.0000	1.9200	1.9800	+2.062%	18	19,705	-24.747%
2026-04-24	1.7600	1.9400	1.6900	1.9400	+22.013%	42	19,709	-23.196%
2026-04-23	1.5800	1.5900	1.5800	1.5900	+0.633%	9	19,711	-6.289%
2026-04-22	1.3900	1.6000	1.3900	1.5800	+21.538%	85	19,719	-5.696%
2026-04-21	1.5400	1.5400	1.2600	1.3000	-6.475%	15,041	5,452	+14.615%
2026-04-20	1.4400	1.4400	1.3900	1.3900	-10.323%	3	5,452	+7.194%
2026-04-17	1.4700	1.5500	1.4700	1.5500	+24.000%	33	5,451	-3.871%
2026-04-16	1.1700	1.3600	1.1200	1.2500	+9.649%	171	5,451	+19.200%
2026-04-15	0.7200	1.1400	0.7200	1.1400	+54.054%	1,322	5,431	+30.702%
2026-04-14	0.5600	0.7400	0.5600	0.7400	+37.037%	125	4,207	+101.351%
2026-04-13	0.4900	0.5400	0.4700	0.5400	+35.000%	5	4,323	+175.926%
2026-04-09	0.5300	0.5300	0.4000	0.4000	-9.091%	5	4,319	+272.500%
2026-04-08	0.4000	0.4400	0.4000	0.4400	+37.500%	11	4,318	+238.636%
2026-04-06	0.3500	0.3500	0.3200	0.3200	-15.789%	6	4,327	+365.625%
2026-04-01	0.3400	0.3900	0.3400	0.3800	+35.714%	10	4,325	+292.105%
2026-03-31	0.2800	0.3000	0.2800	0.2800	-6.667%	22	4,317	+432.143%
2026-03-30	0.2200	0.3000	0.2200	0.3000	+7.143%	5	4,300	+396.667%
2026-03-27	0.2800	0.2800	0.2800	0.2800	-6.667%	60	4,300	+432.143%
2026-03-26	0.3800	0.3800	0.3000	0.3000	-25.000%	15	4,240	+396.667%
2026-03-25	0.4200	0.4200	0.4000	0.4000	+25.000%	5	4,225	+272.500%
2026-03-24	0.4000	0.4000	0.3200	0.3200	-30.435%	6	4,220	+365.625%
2026-03-23	0.5000	0.5000	0.4600	0.4600	-16.364%	4	4,225	+223.913%
2026-03-20	0.5500	0.5700	0.5100	0.5500	-8.333%	28	4,222	+170.909%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+5.263%	2	4,220	+148.333%
2026-03-18	0.6000	0.6000	0.5700	0.5700	-16.176%	2	4,218	+161.404%
2026-03-13	0.6800	0.6800	0.6500	0.6800	-17.073%	6	4,216	+119.118%
2026-03-12	0.7000	0.8200	0.7000	0.8200	+12.329%	3	4,211	+81.707%
2026-03-11	0.7300	0.7300	0.7300	0.7300	+19.672%	9	4,209	+104.110%
2026-03-09	0.5500	0.8000	0.5500	0.6100	-6.154%	87	4,218	+144.262%
2026-03-06	0.6500	0.6500	0.6500	0.6500	0.000%	2	4,190	+129.231%
2026-03-05	0.7500	0.7500	0.6400	0.6500	-9.722%	253	4,188	+129.231%
2026-03-04	0.7000	0.7300	0.7000	0.7200	+5.882%	35	3,936	+106.944%
2026-03-03	0.8000	0.8000	0.6600	0.6800	-13.924%	26	3,906	+119.118%
2026-03-02	0.7000	0.8000	0.7000	0.7900	+5.333%	17	3,906	+88.608%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-11.765%	5	3,900	+98.667%
2026-02-25	0.9000	0.9000	0.8500	0.8500	-1.163%	60	3,935	+75.294%
2026-02-24	0.9000	0.9000	0.8600	0.8600	+7.500%	45	3,935	+73.256%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-9.091%	4	3,890	+86.250%
2026-02-20	0.8200	0.9000	0.8200	0.8800	+12.821%	8	3,888	+69.318%
2026-02-19	0.7800	0.7800	0.7800	0.7800	+4.000%	7	3,881	+91.026%
2026-02-17	0.7500	0.8000	0.7500	0.7500	-6.250%	4	3,880	+98.667%
2026-02-13	0.8000	0.8000	0.8000	0.8000	-1.235%	2	3,877	+86.250%
2026-02-12	0.9500	0.9500	0.8100	0.8100	-20.588%	7	3,877	+83.951%
2026-02-11	1.0000	1.0200	0.9100	1.0200	+2.000%	11	3,879	+46.078%
2026-02-10	1.0900	1.0900	1.0000	1.0000	-4.762%	16	3,868	+49.000%
2026-02-09	1.1000	1.1000	1.0500	1.0500	-40.341%	2	3,866	+41.905%
2026-02-06	1.0800	1.7600	0.9900	1.7600	+95.556%	7	3,864	-15.341%
2026-02-05	0.9700	1.0700	0.9000	0.9000	-20.354%	15	3,858	+65.556%
2026-02-04	1.1100	1.2800	1.0000	1.1300	0.000%	79	3,845	+31.858%
2026-02-03	1.2200	1.3000	1.0800	1.1300	-15.038%	31	3,773	+31.858%
2026-02-02	1.3300	1.3300	1.3300	1.3300	-2.206%	1	3,762	+12.030%
2026-01-30	1.4000	1.4000	1.3600	1.3600	-9.333%	2	3,763	+9.559%
2026-01-29	1.4500	1.5000	1.3100	1.5000	-12.281%	484	3,761	-0.667%
2026-01-28	1.8000	1.8000	1.7100	1.7100	+10.323%	4	4,214	-12.865%
2026-01-27	1.5000	1.5500	1.4000	1.5500	+10.714%	4	4,214	-3.871%
2026-01-26	1.3100	1.4000	1.3100	1.4000	+7.692%	10	4,218	+6.429%
2026-01-22	1.3500	1.3500	1.2800	1.3000	+2.362%	204	4,224	+14.615%
2026-01-21	1.2000	1.3300	1.0400	1.2700	+6.723%	305	4,021	+17.323%
2026-01-20	1.3300	1.3600	1.1700	1.1900	-15.000%	17	3,731	+25.210%
2026-01-16	1.4800	1.4800	1.4000	1.4000	-7.285%	11	3,707	+6.429%
2026-01-15	1.5000	1.5100	1.5000	1.5100	+11.852%	22	3,707	-1.325%
2026-01-14	1.5000	1.5900	1.3500	1.3500	-11.765%	24	3,728	+10.370%
2026-01-13	1.6500	1.6500	1.5300	1.5300	-10.000%	39	3,732	-2.614%
2026-01-09	1.5800	1.7000	1.5800	1.7000	+13.333%	78	3,752	-12.353%
2026-01-08	1.5100	1.6000	1.5000	1.5000	-15.254%	3	3,688	-0.667%
2026-01-07	1.7100	1.8000	1.7100	1.7700	+9.259%	13	3,689	-15.819%
2026-01-06	1.5700	1.6200	1.5700	1.6200	+8.000%	3	3,676	-8.025%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+11.940%	1	3,676	-0.667%
2026-01-02	1.5200	1.5200	1.2100	1.3400	-11.842%	143	3,676	+11.194%
2025-12-30	1.5200	1.5200	1.5200	1.5200	-1.935%	1	3,592	-1.974%
2025-12-29	1.5100	1.5500	1.5100	1.5500	-3.125%	7	3,593	-3.871%
2025-12-26	1.6900	1.7200	1.6000	1.6000	-0.621%	15	3,600	-6.875%
2025-12-24	1.6100	1.6100	1.6100	1.6100	+0.625%	3	3,594	-7.453%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-1.235%	11	3,594	-6.875%
2025-12-22	1.6500	1.6500	1.5000	1.6200	+0.621%	151	3,605	-8.025%
2025-12-19	1.6100	1.6100	1.6100	1.6100	+15.827%	1	3,748	-7.453%
2025-12-18	1.5500	1.5500	1.3900	1.3900	+2.963%	29	3,747	+7.194%
2025-12-17	1.5600	1.5600	1.3500	1.3500	-16.667%	11	3,724	+10.370%
2025-12-16	1.6500	1.6500	1.6200	1.6200	-1.818%	2	3,720	-8.025%
2025-12-15	1.9000	1.9000	1.6500	1.6500	-11.765%	9	3,719	-9.697%
2025-12-12	2.1500	2.1700	1.8700	1.8700	-20.426%	75	3,717	-20.321%
2025-12-11	2.6000	2.6000	2.2400	2.3500	-7.480%	174	3,744	-36.596%
2025-12-10	2.6000	2.7000	2.5400	2.5400	+1.195%	3,124	3,570	-41.339%
2025-12-09	2.4800	2.5100	2.4800	2.5100	+2.033%	7	689	-40.637%
2025-12-08	2.4600	2.4600	2.4600	2.4600	-4.280%	18	696	-39.431%
2025-12-05	2.5900	2.5900	2.5700	2.5700	+8.898%	4	714	-42.023%
2025-12-01	2.2500	2.3600	2.2500	2.3600	+0.855%	3	711	-36.864%
2025-11-28	2.3900	2.3900	2.2300	2.3400	-4.490%	5	711	-36.325%
2025-11-26	2.3400	2.4500	2.3400	2.4500	+9.865%	2	706	-39.184%
2025-11-24	2.2000	2.3000	2.2000	2.2300	+4.695%	9	706	-33.184%
2025-11-20	2.3000	2.4000	2.1300	2.1300	-6.579%	13	699	-30.047%
2025-11-19	2.2800	2.2800	2.2500	2.2800	-0.870%	10	688	-34.649%
2025-11-18	2.2400	2.3900	2.2400	2.3000	-13.858%	7	681	-35.217%
2025-11-17	2.8800	2.8800	2.5700	2.6700	-10.702%	38	680	-44.195%
2025-11-13	3.1200	3.1200	2.9500	2.9900	-18.970%	13	693	-50.167%
2025-11-12	3.6900	3.6900	3.6900	3.6900	+13.538%	1	680	-59.621%
2025-11-11	3.2500	3.2500	3.2500	3.2500	+19.048%	1	680	-54.154%
2025-11-07	2.5000	2.7300	2.5000	2.7300	-14.420%	4	680	-45.421%
2025-11-06	3.3000	3.3000	3.0500	3.1900	-2.147%	3	679	-53.292%
2025-11-05	3.2600	3.2600	3.2600	3.2600	-5.233%	1	677	-54.294%
2025-11-04	3.5200	3.5200	3.4300	3.4400	-15.271%	3	677	-56.686%
2025-11-03	4.1000	4.1000	4.0600	4.0600	+4.103%	4	672	-63.300%
2025-10-31	4.1400	4.1400	3.8000	3.9000	+3.723%	11	672	-61.795%
2025-10-30	3.9000	3.9000	3.6500	3.7600	-12.558%	53	668	-60.372%
2025-10-29	4.4000	4.4000	4.3000	4.3000	+9.415%	8	640	-65.349%
2025-10-28	3.4000	4.1200	3.3500	3.9300	+33.220%	168	634	-62.087%
2025-10-27	2.9500	2.9500	2.9500	2.9500	+31.696%	2	513	-49.492%
2025-10-24	2.2500	2.2500	2.2400	2.2400	+7.692%	4	513	-33.482%
2025-10-22	2.0800	2.0800	2.0800	2.0800	-6.306%	1	513	-28.365%
2025-10-21	2.3000	2.3000	2.2200	2.2200	+6.220%	4	511	-32.883%
2025-10-20	2.0900	2.0900	2.0900	2.0900	+3.465%	1	509	-28.708%
2025-10-17	1.9600	2.0300	1.9600	2.0200	-13.675%	253	510	-26.238%
2025-10-16	2.3400	2.3400	2.3400	2.3400	+4.000%	14	466	-36.325%
2025-10-15	2.2500	2.2500	2.2500	2.2500	+15.385%	2	460	-33.778%
2025-10-14	1.9000	2.1000	1.9000	1.9500	-8.451%	116	458	-23.590%
2025-10-13	2.0700	2.1300	2.0500	2.1300	+6.500%	106	342	-30.047%
2025-10-10	2.4900	2.4900	1.9600	2.0000	-14.894%	55	246	-25.500%
2025-10-09	2.3500	2.3500	2.3500	2.3500	-2.083%	10	195	-36.596%
2025-10-08	2.2500	2.4000	2.2500	2.4000	+13.208%	16	205	-37.917%
2025-10-07	2.2200	2.2200	2.1200	2.1200	+0.952%	34	194	-29.717%
2025-10-06	2.1000	2.1000	2.1000	2.1000	+9.948%	10	162	-29.048%
2025-10-03	2.0200	2.0200	1.9100	1.9100	-3.535%	53	153	-21.990%
2025-10-02	1.9800	1.9800	1.9800	1.9800	0.000%	100	100	-24.747%