Dark

QQQ20270115C905
QQQ Jan 15 2027 905.00 Call (QQQ270115C00905000)
option OPRA

EOD

Sep 23, 2026

1.29-22.289%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.2900	1.2900	1.2900	1.2900	-22.289%	1	985	0.000%
2026-09-22	1.6600	1.6600	1.6600	1.6600	+15.278%	2	984	-22.289%
2026-09-21	0.7800	1.4400	0.7800	1.4400	+132.258%	27	986	-10.417%
2026-09-18	0.6200	0.6200	0.6200	0.6200	-4.615%	1	971	+108.065%
2026-09-16	0.6500	0.6500	0.6500	0.6500	+16.071%	34	971	+98.462%
2026-09-14	0.5100	0.5900	0.5100	0.5600	-25.333%	16	937	+130.357%
2026-09-10	0.7000	0.7500	0.7000	0.7500	+50.000%	4	941	+72.000%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-28.571%	6	940	+158.000%
2026-08-31	0.7400	0.7400	0.5900	0.7000	-28.571%	36	939	+84.286%
2026-08-28	1.0000	1.0000	0.9800	0.9800	-19.008%	10	946	+31.633%
2026-08-25	1.2100	1.2100	1.2100	1.2100	-14.789%	5	937	+6.612%
2026-08-21	1.4200	1.4200	1.4200	1.4200	-15.476%	3	932	-9.155%
2026-08-19	1.6800	1.6800	1.6800	1.6800	-6.145%	7	935	-23.214%
2026-08-18	1.8500	1.8500	1.7900	1.7900	-39.116%	6	935	-27.933%
2026-08-17	2.9900	2.9900	2.8400	2.9400	+1.031%	13	941	-56.122%
2026-08-14	2.9100	2.9100	2.9100	2.9100	+7.380%	2	946	-55.670%
2026-08-12	2.7500	2.7500	2.7100	2.7100	+3.435%	50	946	-52.399%
2026-08-11	2.7200	2.7200	2.5800	2.6200	-16.825%	12	946	-50.763%
2026-08-07	3.2600	3.3700	3.0300	3.1500	-11.517%	59	947	-59.048%
2026-08-05	5.7800	6.0800	3.5600	3.5600	-36.086%	458	939	-63.764%
2026-08-04	3.3000	5.5700	3.3000	5.5700	+185.641%	8	655	-76.840%
2026-08-03	1.5500	1.9500	1.5500	1.9500	+24.204%	15	656	-33.846%
2026-07-31	1.5700	1.6100	1.5700	1.5700	-1.258%	7	650	-17.834%
2026-07-30	1.5100	1.5900	1.5100	1.5900	+23.256%	2	645	-18.868%
2026-07-29	1.3400	1.3400	1.1800	1.2900	-5.839%	14	645	0.000%
2026-07-28	1.3700	1.3700	1.3700	1.3700	-8.054%	5	645	-5.839%
2026-07-27	1.7500	1.7500	1.4900	1.4900	-26.601%	16	640	-13.423%
2026-07-24	1.9500	2.0300	1.9300	2.0300	-9.778%	30	634	-36.453%
2026-07-23	2.4000	2.4000	2.2500	2.2500	-26.471%	15	619	-42.667%
2026-07-22	3.0600	3.0600	3.0600	3.0600	+16.794%	1	613	-57.843%
2026-07-20	2.6300	2.6400	2.6200	2.6200	-10.274%	7	612	-50.763%
2026-07-17	2.5800	3.1000	2.5800	2.9200	-12.836%	135	608	-55.822%
2026-07-16	3.6800	3.6800	3.3500	3.3500	-24.379%	52	598	-61.493%
2026-07-15	4.4300	4.4300	4.4300	4.4300	-4.936%	1	598	-70.880%
2026-07-14	4.6200	4.7800	4.6200	4.6600	+11.751%	105	598	-72.318%
2026-07-13	4.5600	4.5600	4.1700	4.1700	-25.801%	9	579	-69.065%
2026-07-10	5.6200	5.6200	5.6200	5.6200	+0.717%	4	574	-77.046%
2026-07-09	5.3000	5.8500	5.2300	5.5800	+20.518%	6	573	-76.882%
2026-07-08	4.6300	4.6300	4.6300	4.6300	-6.275%	1	574	-72.138%
2026-07-07	5.0000	5.0000	4.9400	4.9400	-24.117%	3	574	-73.887%
2026-07-06	6.4600	6.6000	6.4600	6.5100	+16.667%	22	574	-80.184%
2026-07-02	5.8200	5.8200	5.5800	5.5800	-34.507%	2	553	-76.882%
2026-06-30	8.2700	8.5200	8.0800	8.5200	+18.663%	39	553	-84.859%
2026-06-29	6.9000	7.1800	6.9000	7.1800	+14.696%	19	539	-82.033%
2026-06-26	6.2600	6.2600	6.2600	6.2600	-13.416%	1	527	-79.393%
2026-06-25	6.9300	7.2300	6.8800	7.2300	+3.286%	12	526	-82.158%
2026-06-24	7.6000	7.6000	7.0000	7.0000	-11.392%	21	515	-81.571%
2026-06-23	7.9000	8.4000	7.7500	7.9000	-27.189%	10	499	-83.671%
2026-06-18	10.4500	10.8500	10.3500	10.8500	+10.152%	24	504	-88.111%
2026-06-17	9.8500	9.8500	9.8500	9.8500	-2.185%	1	504	-86.904%
2026-06-16	11.5500	11.5500	10.0700	10.0700	-12.814%	12	504	-87.190%
2026-06-15	10.3900	11.5500	10.3900	11.5500	+32.151%	55	443	-88.831%
2026-06-12	8.7400	8.7400	8.7400	8.7400	+9.937%	1	443	-85.240%
2026-06-11	6.4500	7.9500	5.5500	7.9500	+43.243%	100	443	-83.774%
2026-06-10	5.5500	5.5500	5.5500	5.5500	-8.416%	1	416	-76.757%
2026-06-09	6.0600	6.0600	6.0600	6.0600	+1.000%	1	415	-78.713%
2026-06-05	6.0000	6.0000	6.0000	6.0000	-45.205%	1	415	-78.500%
2026-06-04	8.7900	10.9500	8.7900	10.9500	-5.766%	2	415	-88.219%
2026-06-03	11.7000	11.8800	11.5600	11.6200	+13.366%	50	416	-88.898%
2026-06-01	9.8500	10.2500	9.7900	10.2500	+1.990%	25	410	-87.415%
2026-05-29	10.3500	10.3500	10.0500	10.0500	+7.487%	2	412	-87.164%
2026-05-28	7.9700	9.3500	7.9700	9.3500	+12.923%	54	412	-86.203%
2026-05-27	8.2700	8.3800	8.1600	8.2800	+0.242%	56	406	-84.420%
2026-05-26	7.2600	8.2600	7.1400	8.2600	+37.667%	53	413	-84.383%
2026-05-22	6.3500	6.5000	5.9400	6.0000	+18.812%	59	410	-78.500%
2026-05-21	5.0500	5.0500	5.0500	5.0500	-7.678%	1	400	-74.455%
2026-05-20	5.2000	5.5900	5.1300	5.4700	+28.706%	43	400	-76.417%
2026-05-19	4.7000	4.7000	3.8100	4.2500	-9.188%	11	404	-69.647%
2026-05-18	4.9800	4.9800	4.4000	4.6800	-25.714%	5	404	-72.436%
2026-05-15	7.5200	7.5300	6.3000	6.3000	-21.544%	12	404	-79.524%
2026-05-14	7.6500	8.1100	7.6500	8.0300	+14.387%	43	401	-83.935%
2026-05-13	5.7200	7.0300	5.6200	7.0200	+46.862%	35	393	-81.624%
2026-05-12	4.9800	4.9800	4.4600	4.7800	-23.151%	4	393	-73.013%
2026-05-11	6.2900	6.3000	6.1700	6.2200	+7.986%	15	393	-79.260%
2026-05-08	4.5000	5.7600	4.5000	5.7600	+65.043%	6	392	-77.604%
2026-05-07	4.0000	4.0200	3.4800	3.4900	-12.750%	4	396	-63.037%
2026-05-06	3.1600	4.0000	3.1600	4.0000	+68.776%	3	396	-67.750%
2026-05-05	2.3700	2.3700	2.3700	2.3700	+7.727%	1	398	-45.570%
2026-05-01	2.0300	2.2000	2.0300	2.2000	+19.565%	16	403	-41.364%
2026-04-30	1.8000	1.8400	1.8000	1.8400	+10.843%	3	403	-29.891%
2026-04-29	1.6600	1.6600	1.6600	1.6600	+4.403%	2	404	-22.289%
2026-04-28	1.5900	1.5900	1.5900	1.5900	-12.637%	2	404	-18.868%
2026-04-27	1.8200	1.8200	1.8200	1.8200	+0.552%	4	404	-29.121%
2026-04-24	1.8100	1.8100	1.8100	1.8100	+21.477%	1	402	-28.729%
2026-04-23	1.4900	1.4900	1.4900	1.4900	+1.361%	2	402	-13.423%
2026-04-22	1.3800	1.4800	1.3800	1.4700	+1.379%	3	402	-12.245%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+5.072%	1	402	-11.034%
2026-04-20	1.3600	1.3800	1.3600	1.3800	-2.817%	5	402	-6.522%
2026-04-17	1.3600	1.4200	1.3600	1.4200	+18.333%	2	398	-9.155%
2026-04-16	1.1800	1.2000	1.1800	1.2000	+29.032%	6	398	+7.500%
2026-04-15	0.8200	0.9300	0.8200	0.9300	+47.619%	5	398	+38.710%
2026-04-14	0.6000	0.6300	0.6000	0.6300	+40.000%	3	403	+104.762%
2026-04-10	0.4500	0.4500	0.4500	0.4500	+12.500%	10	403	+186.667%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+66.667%	2	403	+222.500%
2026-04-07	0.2400	0.2400	0.2400	0.2400	-11.111%	2	405	+437.500%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-6.897%	3	410	+377.778%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+20.833%	7	410	+344.828%
2026-03-31	0.2400	0.2400	0.2400	0.2400	+26.316%	3	405	+437.500%
2026-03-27	0.2400	0.2700	0.1900	0.1900	-26.923%	13	408	+578.947%
2026-03-26	0.2600	0.2600	0.2600	0.2600	-23.529%	1	406	+396.154%
2026-03-25	0.3600	0.3600	0.3400	0.3400	-8.108%	6	407	+279.412%
2026-03-23	0.3700	0.3700	0.3700	0.3700	-19.565%	5	409	+248.649%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-11.538%	4	404	+180.435%
2026-03-18	0.5200	0.5200	0.5200	0.5200	-13.333%	4	408	+148.077%
2026-03-13	0.7800	0.7900	0.6000	0.6000	-4.762%	6	404	+115.000%
2026-03-12	0.6300	0.6300	0.6300	0.6300	-4.545%	4	404	+104.762%
2026-03-09	0.8000	0.8000	0.6600	0.6600	+6.452%	327	404	+95.455%
2026-03-06	0.6200	0.6200	0.6200	0.6200	-11.429%	8	79	+108.065%
2026-03-05	0.7000	0.7000	0.7000	0.7000	+16.667%	4	79	+84.286%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-18.919%	1	75	+115.000%
2026-02-26	0.7400	0.7400	0.7400	0.7400	-2.632%	3	75	+74.324%
2026-02-24	0.8000	0.8000	0.7600	0.7600	+5.556%	7	72	+69.737%
2026-02-23	0.7200	0.7200	0.7200	0.7200	-12.195%	3	72	+79.167%
2026-02-18	0.8500	0.8500	0.7800	0.8200	+2.500%	4	69	+57.317%
2026-02-17	0.8000	0.8000	0.8000	0.8000	-1.235%	2	69	+61.250%
2026-02-12	0.8100	0.8100	0.8100	0.8100	-10.989%	3	69	+59.259%
2026-02-05	0.9100	0.9100	0.9100	0.9100	-13.333%	1	66	+41.758%
2026-02-04	1.1000	1.1000	1.0500	1.0500	-5.405%	4	66	+22.857%
2026-02-03	1.1600	1.1600	1.1100	1.1100	-8.264%	6	66	+16.216%
2026-02-02	1.2100	1.2100	1.2100	1.2100	-5.469%	1	60	+6.612%
2026-01-30	1.2900	1.2900	1.2300	1.2800	-5.185%	8	60	+0.781%
2026-01-29	1.2300	1.3500	1.2300	1.3500	-10.000%	12	54	-4.444%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+3.448%	1	52	-14.000%
2026-01-27	1.4600	1.4600	1.4500	1.4500	+19.835%	5	52	-11.034%
2026-01-21	1.2100	1.2100	1.2100	1.2100	+8.036%	9	52	+6.612%
2026-01-20	1.1500	1.1500	1.1200	1.1200	-12.500%	4	43	+15.179%
2026-01-14	1.2800	1.2800	1.2800	1.2800	-18.471%	3	39	+0.781%
2026-01-09	1.5700	1.5700	1.5700	1.5700	-7.647%	1	39	-17.834%
2026-01-07	1.6000	1.7000	1.6000	1.7000	+10.390%	3	40	-24.118%
2026-01-06	1.5500	1.5500	1.5400	1.5400	+20.313%	3	42	-16.234%
2026-01-05	1.2800	1.2800	1.2800	1.2800	-12.925%	1	41	+0.781%
2025-12-30	1.4900	1.5100	1.4700	1.4700	-5.161%	9	41	-12.245%
2025-12-23	1.5300	1.5600	1.5300	1.5500	+1.307%	7	34	-16.774%
2025-12-19	1.4700	1.5300	1.4700	1.5300	+16.794%	5	29	-15.686%
2025-12-17	1.3600	1.3600	1.3100	1.3100	-26.404%	5	28	-1.527%
2025-12-16	1.7800	1.7800	1.7800	1.7800	-5.319%	1	23	-27.528%
2025-12-12	1.8800	1.8800	1.8800	1.8800	-22.314%	3	22	-31.383%
2025-12-05	2.4200	2.4200	2.4200	2.4200	+0.833%	1	22	-46.694%
2025-12-03	2.3000	2.4000	2.3000	2.4000	+17.647%	4	22	-46.250%
2025-11-25	2.2800	2.2800	2.0400	2.0400	-3.774%	2	24	-36.765%
2025-11-20	2.1200	2.1200	2.1200	2.1200	-2.752%	2	25	-39.151%
2025-11-18	2.1800	2.1800	2.1800	2.1800	-22.695%	2	25	-40.826%
2025-11-13	3.0300	3.0300	2.8200	2.8200	-15.821%	4	23	-54.255%
2025-11-11	3.3500	3.3500	3.3500	3.3500	+38.430%	1	19	-61.493%
2025-11-07	2.4200	2.4200	2.4200	2.4200	-14.184%	1	19	-46.694%
2025-11-06	2.8200	2.8200	2.8200	2.8200	-14.545%	2	18	-54.255%
2025-11-04	3.3100	3.3100	3.3000	3.3000	-17.706%	11	16	-60.909%
2025-10-31	3.8000	4.0100	3.8000	4.0100	-3.140%	2	15	-67.830%
2025-10-29	4.1400	4.1400	4.1400	4.1400	+89.041%	1	13	-68.841%
2025-10-24	2.1700	2.1900	2.1100	2.1900	-0.455%	13	13	-41.096%
2025-10-10	2.2000	2.2000	2.2000	2.2000	-5.172%	1	2	-41.364%
2025-10-09	2.3200	2.3200	2.3200	2.3200	0.000%	1	0	-44.397%