Dark

QQQ20270115C915
QQQ Jan 15 2027 915.00 Call (QQQ270115C00915000)
option OPRA

EOD

Sep 24, 2026

1.11+126.531%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1100	1.1100	1.1100	1.1100	+126.531%	1	432	0.000%
2026-09-18	0.5000	0.5000	0.4900	0.4900	-5.769%	6	431	+126.531%
2026-09-17	0.5200	0.5200	0.5200	0.5200	-22.388%	12	433	+113.462%
2026-09-09	0.7700	0.7700	0.6700	0.6700	-28.723%	13	421	+65.672%
2026-09-08	0.8500	0.9400	0.8500	0.9400	+91.837%	7	427	+18.085%
2026-09-02	0.4900	0.4900	0.4900	0.4900	+8.889%	4	425	+126.531%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-27.419%	1	423	+146.667%
2026-08-31	0.6200	0.6200	0.6200	0.6200	-27.907%	2	423	+79.032%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-40.690%	1	422	+29.070%
2026-08-19	1.4500	1.4500	1.4500	1.4500	-4.605%	1	421	-23.448%
2026-08-18	1.7000	1.7000	1.5200	1.5200	-28.302%	13	422	-26.974%
2026-08-12	2.2000	2.2000	2.1200	2.1200	+0.952%	16	433	-47.642%
2026-08-11	2.3200	2.3200	2.1000	2.1000	-21.642%	69	445	-47.143%
2026-08-07	2.6800	2.6800	2.6800	2.6800	+6.349%	26	447	-58.582%
2026-08-06	2.6400	3.0500	2.5200	2.5200	-36.683%	29	447	-55.952%
2026-08-05	3.9700	3.9800	3.9700	3.9800	+46.324%	2	447	-72.111%
2026-08-04	2.4000	2.7200	2.4000	2.7200	+59.064%	5	448	-59.191%
2026-08-03	1.7100	1.7100	1.7100	1.7100	+17.931%	10	449	-35.088%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-12.651%	1	439	-23.448%
2026-07-24	1.6600	1.6600	1.6600	1.6600	-11.230%	1	439	-33.133%
2026-07-23	1.8700	1.8700	1.8700	1.8700	-27.799%	1	439	-40.642%
2026-07-22	2.6300	2.6300	2.5900	2.5900	+15.111%	2	439	-57.143%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-44.717%	1	438	-50.667%
2026-07-14	3.9300	4.0700	3.9200	4.0700	+12.431%	40	439	-72.727%
2026-07-13	3.6200	3.6200	3.6200	3.6200	-27.309%	8	435	-69.337%
2026-07-09	4.9800	4.9800	4.9800	4.9800	+19.139%	1	435	-77.711%
2026-07-07	4.1800	4.1800	4.1800	4.1800	-16.064%	9	435	-73.445%
2026-07-02	4.9800	4.9800	4.9800	4.9800	-23.737%	1	429	-77.711%
2026-07-01	6.5300	6.5300	6.5300	6.5300	-8.028%	10	429	-83.002%
2026-06-30	7.5000	7.5000	7.1000	7.1000	+15.073%	26	449	-84.366%
2026-06-29	5.5500	6.1700	5.5500	6.1700	+4.223%	3	468	-82.010%
2026-06-26	5.5000	6.0000	5.4900	5.9200	-12.941%	44	468	-81.250%
2026-06-25	6.8000	6.8000	6.8000	6.8000	-7.483%	3	466	-83.676%
2026-06-23	7.3500	7.3500	7.3500	7.3500	-31.755%	1	466	-84.898%
2026-06-22	10.7700	10.7700	10.7700	10.7700	+6.423%	24	466	-89.694%
2026-06-18	8.9900	10.1200	8.9900	10.1200	+23.716%	26	423	-89.032%
2026-06-17	8.8000	8.8000	8.1800	8.1800	-19.804%	44	423	-86.430%
2026-06-15	9.3200	10.2000	9.3200	10.2000	+31.274%	4	423	-89.118%
2026-06-12	7.7700	7.7700	7.7700	7.7700	+26.961%	1	423	-85.714%
2026-06-10	6.1200	6.1200	6.1200	6.1200	+11.273%	1	423	-81.863%
2026-06-09	6.5000	6.5000	4.2900	5.5000	-15.644%	95	423	-79.818%
2026-06-08	6.5000	6.5200	6.5000	6.5200	+18.545%	2	341	-82.975%
2026-06-05	6.2100	6.2100	5.5000	5.5000	-33.252%	4	341	-79.818%
2026-06-04	8.0400	8.2400	8.0400	8.2400	-20.769%	3	339	-86.529%
2026-06-03	10.3200	10.5100	10.2900	10.4000	-0.574%	85	340	-89.327%
2026-06-02	10.4600	10.4600	10.4600	10.4600	+9.874%	1	334	-89.388%
2026-06-01	8.6000	9.5200	8.5600	9.5200	+6.607%	66	334	-88.340%
2026-05-29	6.2800	9.0800	6.2800	8.9300	+19.067%	46	332	-87.570%
2026-05-28	6.9500	7.5900	6.9500	7.5000	+2.740%	72	327	-85.200%
2026-05-27	7.4600	7.5100	6.9600	7.3000	+0.413%	69	359	-84.795%
2026-05-26	6.5600	7.2700	6.5200	7.2700	+33.886%	51	372	-84.732%
2026-05-22	5.4300	5.4300	5.4300	5.4300	+12.656%	1	370	-79.558%
2026-05-20	4.0300	4.8200	4.0100	4.8200	+31.335%	4	370	-76.971%
2026-05-19	3.5400	3.6700	3.5400	3.6700	-9.828%	2	370	-69.755%
2026-05-18	3.9800	4.0700	3.6400	4.0700	-27.191%	10	370	-72.727%
2026-05-15	5.5500	5.5900	5.5500	5.5900	-20.143%	38	370	-80.143%
2026-05-14	7.1200	7.3900	6.9800	7.0000	+14.566%	61	335	-84.143%
2026-05-13	6.0600	6.1100	6.0000	6.1100	+46.172%	31	311	-81.833%
2026-05-12	4.0000	4.1800	3.9700	4.1800	-23.303%	6	311	-73.445%
2026-05-11	5.2200	5.5400	5.2200	5.4500	+8.135%	14	311	-79.633%
2026-05-08	4.2000	5.1100	4.2000	5.0400	+54.601%	9	310	-77.976%
2026-05-07	3.4300	3.6900	3.2600	3.2600	+21.642%	5	315	-65.951%
2026-05-06	2.6400	2.6800	2.6400	2.6800	+54.023%	7	314	-58.582%
2026-05-04	1.7400	1.7400	1.7400	1.7400	+17.568%	1	314	-36.207%
2026-04-28	1.4300	1.4800	1.4300	1.4800	-6.329%	3	313	-25.000%
2026-04-27	1.5900	1.6000	1.5600	1.5800	+28.455%	6	313	-29.747%
2026-04-23	1.2300	1.2300	1.2300	1.2300	-5.385%	1	307	-9.756%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+2.362%	5	307	-14.615%
2026-04-17	1.2500	1.2700	1.2500	1.2700	+24.510%	18	307	-12.598%
2026-04-16	1.0200	1.0200	1.0200	1.0200	+200.000%	5	307	+8.824%
2026-04-09	0.3500	0.3500	0.3400	0.3400	+21.429%	4	302	+226.471%
2026-03-24	0.2800	0.2800	0.2800	0.2800	-24.324%	4	299	+296.429%
2026-03-23	0.3700	0.3700	0.3700	0.3700	-9.756%	1	295	+200.000%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-22.642%	1	295	+170.732%
2026-03-13	0.6700	0.6700	0.5100	0.5300	-1.852%	6	296	+109.434%
2026-03-12	0.5400	0.5400	0.5400	0.5400	+17.391%	4	296	+105.556%
2026-03-09	0.4600	0.4600	0.4600	0.4600	-11.538%	10	292	+141.304%
2026-03-06	0.5000	0.5200	0.5000	0.5200	-54.386%	13	292	+113.462%
2026-01-29	1.1200	1.1400	1.1200	1.1400	+12.871%	3	287	-2.632%
2026-01-20	1.0100	1.0100	1.0100	1.0100	-15.126%	1	287	+9.901%
2026-01-05	1.1900	1.1900	1.1900	1.1900	-1.653%	1	288	-6.723%
2025-12-31	1.2100	1.2100	1.2100	1.2100	-7.634%	4	288	-8.264%
2025-12-30	1.2500	1.3100	1.2500	1.3100	+0.769%	2	288	-15.267%
2025-12-18	1.3000	1.3000	1.3000	1.3000	+9.244%	1	289	-14.615%
2025-12-17	1.2000	1.2000	1.1900	1.1900	-14.388%	31	289	-6.723%
2025-12-15	1.3900	1.3900	1.3900	1.3900	-30.151%	30	305	-20.144%
2025-11-24	1.9900	1.9900	1.9900	1.9900	-25.746%	2	317	-44.221%
2025-11-13	2.4800	2.6800	2.4800	2.6800	-13.548%	4	315	-58.582%
2025-11-12	3.0100	3.1000	3.0100	3.1000	+31.915%	5	316	-64.194%
2025-11-07	2.1300	2.3500	2.1300	2.3500	-21.927%	21	313	-52.766%
2025-11-05	3.0100	3.0100	3.0100	3.0100	+4.878%	3	313	-63.123%
2025-11-04	3.3200	3.3200	2.8700	2.8700	-18.000%	114	310	-61.324%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-4.632%	1	319	-68.286%
2025-10-29	3.6600	3.6700	3.5700	3.6700	+9.552%	18	319	-69.755%
2025-10-28	2.8000	3.4000	2.8000	3.3500	+30.859%	93	308	-66.866%
2025-10-27	2.3500	2.5600	2.3500	2.5600	+24.878%	41	235	-56.641%
2025-10-24	1.9700	2.0500	1.9700	2.0500	+11.413%	30	235	-45.854%
2025-10-23	1.8400	1.8400	1.8400	1.8400	+6.977%	1	225	-39.674%
2025-10-22	1.8400	1.9600	1.7200	1.7200	-7.527%	9	224	-35.465%
2025-10-20	1.8100	1.8700	1.8100	1.8600	+1.639%	126	221	-40.323%
2025-10-17	1.6200	1.8300	1.6200	1.8300	+11.585%	67	100	-39.344%
2025-10-16	1.9300	1.9300	1.6400	1.6400	-12.766%	11	33	-32.317%
2025-10-15	1.8000	1.8800	1.8000	1.8800	+8.046%	6	22	-40.957%
2025-10-14	1.7400	1.7400	1.7400	1.7400	-3.333%	1	19	-36.207%
2025-10-13	2.1000	2.1000	1.5800	1.8000	+83.673%	21	19	-38.333%
2025-10-10	1.7700	1.7700	0.9800	0.9800	0.000%	2	2	+13.265%