Dark

QQQ20270115C910
QQQ Jan 15 2027 910.00 Call (QQQ270115C00910000)
option OPRA

EOD

Sep 23, 2026

1.19-19.595%(-0.29)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.2500	1.2500	1.1900	1.1900	-19.595%	60	724	0.000%
2026-09-22	1.4800	1.4800	1.4800	1.4800	+13.846%	5	726	-19.595%
2026-09-21	1.0200	1.3000	1.0200	1.3000	+145.283%	90	726	-8.462%
2026-09-18	0.5500	0.5500	0.5300	0.5300	+10.417%	9	687	+124.528%
2026-09-16	0.4800	0.4800	0.4800	0.4800	-7.692%	1	696	+147.917%
2026-09-14	0.5200	0.5200	0.5200	0.5200	-22.388%	5	696	+128.846%
2026-09-11	0.6900	0.6900	0.6400	0.6700	-1.471%	9	701	+77.612%
2026-09-03	0.6900	0.7600	0.6800	0.6800	-26.087%	7	708	+75.000%
2026-08-28	1.0500	1.0900	0.9200	0.9200	-8.911%	33	702	+29.348%
2026-08-24	1.0100	1.0100	1.0100	1.0100	-25.185%	5	696	+17.822%
2026-08-20	1.3500	1.3500	1.3500	1.3500	-42.060%	1	696	-11.852%
2026-08-12	2.3500	2.3500	2.3300	2.3300	+8.372%	8	695	-48.927%
2026-08-11	2.5100	2.5200	2.1000	2.1500	-28.333%	175	698	-44.651%
2026-08-10	3.0000	3.0000	3.0000	3.0000	+7.527%	30	630	-60.333%
2026-08-06	2.8400	3.4200	2.7900	2.7900	-24.595%	83	601	-57.348%
2026-08-05	5.5000	5.5200	3.7000	3.7000	-23.237%	11	598	-67.838%
2026-08-04	2.8400	4.8200	2.8400	4.8200	+183.529%	7	593	-75.311%
2026-08-03	1.6300	1.7000	1.6300	1.7000	+42.857%	2	593	-30.000%
2026-07-29	1.1900	1.1900	1.1900	1.1900	-8.462%	8	592	0.000%
2026-07-27	1.7900	1.7900	1.3000	1.3000	-41.441%	3	592	-8.462%
2026-07-23	1.9900	2.2200	1.9900	2.2200	-19.273%	6	592	-46.396%
2026-07-22	2.8300	2.8700	2.7500	2.7500	-1.434%	202	591	-56.727%
2026-07-21	2.7900	2.7900	2.7900	2.7900	+22.368%	1	391	-57.348%
2026-07-20	2.2800	2.2800	2.2800	2.2800	-28.527%	1	391	-47.807%
2026-07-16	3.1200	3.1900	3.1200	3.1900	-17.784%	2	392	-62.696%
2026-07-15	3.8800	3.8800	3.8800	3.8800	-1.020%	10	391	-69.330%
2026-07-13	4.1500	4.1500	3.9000	3.9200	-23.438%	12	381	-69.643%
2026-07-10	5.1200	5.1200	5.1200	5.1200	-0.583%	1	380	-76.758%
2026-07-09	5.1000	5.1500	5.1000	5.1500	+19.213%	5	379	-76.893%
2026-07-08	4.3900	4.3900	4.0500	4.3200	-6.087%	6	376	-72.454%
2026-07-07	5.0600	5.0600	4.6000	4.6000	-15.596%	4	382	-74.130%
2026-07-02	5.4500	5.4500	5.4500	5.4500	-17.424%	1	385	-78.165%
2026-07-01	6.7100	6.7100	6.6000	6.6000	-17.189%	50	385	-81.970%
2026-06-30	7.7100	7.9800	7.7100	7.9700	+22.615%	76	385	-85.069%
2026-06-29	6.0000	6.5000	6.0000	6.5000	-14.921%	2	347	-81.692%
2026-06-23	7.6400	7.6400	7.6400	7.6400	-24.431%	1	348	-84.424%
2026-06-22	10.2300	10.4100	9.9000	10.1100	-7.502%	52	347	-88.229%
2026-06-18	10.6700	10.9300	10.6700	10.9300	+13.854%	68	396	-89.113%
2026-06-16	9.7000	9.7000	9.6000	9.6000	-0.518%	2	396	-87.604%
2026-06-15	10.0000	10.1200	9.6500	9.6500	+22.152%	10	401	-87.668%
2026-06-12	8.2000	8.2000	7.9000	7.9000	+36.915%	2	401	-84.937%
2026-06-09	5.7700	5.7700	5.7700	5.7700	-8.847%	20	401	-79.376%
2026-06-08	6.4800	6.6800	6.3300	6.3300	+4.801%	54	381	-81.201%
2026-06-05	7.5300	7.5300	6.0400	6.0400	-41.473%	17	352	-80.298%
2026-06-04	9.3900	10.3200	9.3400	10.3200	-6.267%	10	357	-88.469%
2026-06-03	10.7300	11.1900	10.6300	11.0100	+5.662%	48	360	-89.192%
2026-06-01	9.3000	10.4200	9.1800	10.4200	+14.631%	34	359	-88.580%
2026-05-29	9.0900	9.0900	9.0900	9.0900	+6.941%	2	349	-86.909%
2026-05-28	7.4300	8.5000	7.4300	8.5000	+10.677%	10	349	-86.000%
2026-05-27	7.9300	7.9800	7.4300	7.6800	-1.285%	54	341	-84.505%
2026-05-26	6.8600	7.7800	6.7100	7.7800	+39.677%	52	335	-84.704%
2026-05-22	6.0200	6.0200	5.5700	5.5700	+9.216%	47	329	-78.636%
2026-05-20	4.6500	5.1000	4.6500	5.1000	+28.463%	8	332	-76.667%
2026-05-19	4.2100	4.3100	3.4800	3.9700	-34.053%	41	317	-70.025%
2026-05-15	6.1900	6.1900	5.9000	6.0200	-20.476%	21	317	-80.233%
2026-05-14	6.8700	8.0800	6.8700	7.5700	+16.283%	108	311	-84.280%
2026-05-13	6.5800	6.5900	6.5100	6.5100	+54.265%	12	238	-81.720%
2026-05-12	5.0500	5.0500	4.2200	4.2200	-28.353%	9	238	-71.801%
2026-05-11	5.6200	5.8900	5.6200	5.8900	+62.259%	11	238	-79.796%
2026-05-07	3.6300	3.6300	3.6300	3.6300	+12.733%	1	238	-67.218%
2026-05-06	3.0000	3.3100	2.9700	3.2200	+60.199%	9	238	-63.043%
2026-05-05	2.0100	2.0100	2.0100	2.0100	+3.077%	200	243	-40.796%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-3.465%	1	111	-38.974%
2026-05-01	1.9400	2.0200	1.9400	2.0200	+18.824%	2	112	-41.089%
2026-04-30	1.5300	1.7000	1.5300	1.7000	+25.000%	2	112	-30.000%
2026-04-22	1.3600	1.3600	1.3600	1.3600	+0.741%	1	112	-12.500%
2026-04-17	1.3200	1.3500	1.3200	1.3500	+12.500%	2	111	-11.852%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+21.212%	50	111	-0.833%
2026-04-15	0.7300	0.9900	0.7300	0.9900	+200.000%	33	161	+20.202%
2026-04-08	0.4500	0.4500	0.3300	0.3300	-5.714%	5	192	+260.606%
2026-03-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	190	+240.000%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-32.692%	4	190	+240.000%
2026-03-18	0.6100	0.6100	0.5200	0.5200	+13.043%	100	188	+128.846%
2026-03-16	0.4600	0.4600	0.4600	0.4600	-14.815%	5	288	+158.696%
2026-03-11	0.5400	0.5400	0.5400	0.5400	-28.947%	5	283	+120.370%
2026-03-09	0.7300	0.7600	0.6200	0.7600	+20.635%	126	278	+56.579%
2026-03-04	0.6300	0.6300	0.6300	0.6300	+1.613%	50	233	+88.889%
2026-03-03	0.6200	0.6200	0.6200	0.6200	-17.333%	50	233	+91.935%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-35.345%	1	210	+58.667%
2026-02-20	1.1600	1.1600	1.1600	1.1600	+63.380%	5	210	+2.586%
2026-02-17	0.7100	0.7100	0.7100	0.7100	+4.412%	1	205	+67.606%
2026-02-13	0.7200	0.7200	0.6800	0.6800	-29.897%	2	206	+75.000%
2026-02-06	0.9700	0.9700	0.9700	0.9700	-25.954%	5	206	+22.680%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+23.585%	27	201	-9.160%
2026-02-03	1.0600	1.0600	1.0600	1.0600	-21.481%	1	174	+12.264%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+7.143%	5	173	-11.852%
2026-01-29	1.2600	1.2600	1.2600	1.2600	+0.800%	5	168	-5.556%
2026-01-27	1.2500	1.2500	1.2500	1.2500	+11.607%	1	163	-4.800%
2026-01-26	1.1600	1.1600	1.1200	1.1200	-1.754%	6	163	+6.250%
2026-01-23	1.1700	1.1700	1.1400	1.1400	-9.524%	10	158	+4.386%
2026-01-16	1.2300	1.2700	1.2200	1.2600	-12.500%	57	91	-5.556%
2025-12-29	1.4400	1.4400	1.4400	1.4400	-7.097%	10	91	-17.361%
2025-12-15	1.6300	1.6300	1.5500	1.5500	-32.609%	21	91	-23.226%
2025-12-04	2.3000	2.3000	2.3000	2.3000	+4.545%	1	70	-48.261%
2025-12-01	2.2000	2.2000	2.2000	2.2000	+20.219%	1	70	-45.909%
2025-11-24	1.8300	1.8300	1.8300	1.8300	+5.780%	1	69	-34.973%
2025-11-21	1.7300	1.7300	1.7300	1.7300	-1.143%	1	69	-31.214%
2025-11-20	1.7500	1.7500	1.7500	1.7500	-20.455%	25	69	-32.000%
2025-11-19	2.0500	2.2000	2.0500	2.2000	-20.290%	6	44	-45.909%
2025-11-13	2.7600	2.7600	2.7600	2.7600	-10.390%	1	46	-56.884%
2025-11-12	3.0800	3.0800	3.0800	3.0800	+5.842%	1	46	-61.364%
2025-11-10	2.9100	2.9100	2.9100	2.9100	-6.431%	1	46	-59.107%
2025-11-04	3.1100	3.1100	3.1100	3.1100	-17.725%	10	45	-61.736%
2025-11-03	3.7800	3.7800	3.7800	3.7800	+9.249%	1	44	-68.519%
2025-10-31	3.4600	3.4600	3.4600	3.4600	+3.284%	2	44	-65.607%
2025-10-30	3.3000	3.3500	3.3000	3.3500	+60.287%	2	46	-64.478%
2025-10-24	2.0900	2.0900	2.0900	2.0900	+10.582%	10	44	-43.062%
2025-10-23	1.8900	1.8900	1.8900	1.8900	+5.587%	1	35	-37.037%
2025-10-20	1.7900	1.7900	1.7900	1.7900	-8.205%	1	35	-33.520%
2025-10-16	2.0300	2.0300	1.9500	1.9500	+2.632%	2	35	-38.974%
2025-10-13	1.9400	1.9400	1.7500	1.9000	-3.061%	25	33	-37.368%
2025-10-10	2.0500	2.0500	1.9600	1.9600	-9.259%	2	16	-39.286%
2025-10-09	2.2300	2.2300	2.1600	2.1600	+3.846%	9	0	-44.907%
2025-10-08	2.0800	2.0800	2.0800	2.0800	0.000%	5	0	-42.788%