Dark

QQQ20270115C920
QQQ Jan 15 2027 920.00 Call (QQQ270115C00920000)
option OPRA

EOD

Sep 23, 2026

0.9700-25.385%(-0.3300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.9700	0.9700	0.9700	0.9700	-25.385%	35	965	0.000%
2026-09-22	1.3000	1.3000	1.3000	1.3000	+16.071%	1	965	-25.385%
2026-09-21	0.5400	1.1200	0.5400	1.1200	+166.667%	54	964	-13.393%
2026-09-16	0.4200	0.4200	0.4200	0.4200	+10.526%	1	948	+130.952%
2026-09-15	0.3800	0.3800	0.3800	0.3800	-32.143%	1	948	+155.263%
2026-09-11	0.5600	0.5600	0.5600	0.5600	-22.222%	12	948	+73.214%
2026-09-09	0.7200	0.7200	0.7200	0.7200	-7.692%	1	936	+34.722%
2026-09-08	0.8000	0.8000	0.7800	0.7800	+34.483%	2	935	+24.359%
2026-09-03	0.4600	0.5800	0.4600	0.5800	+28.889%	2	936	+67.241%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-35.714%	1	937	+115.556%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-22.222%	1	936	+38.571%
2026-08-27	0.9200	0.9200	0.8700	0.9000	-18.919%	3	936	+7.778%
2026-08-20	1.1100	1.1100	1.1100	1.1100	-22.378%	2	938	-12.613%
2026-08-18	1.5900	1.5900	1.4300	1.4300	-29.557%	3	937	-32.168%
2026-08-17	2.1200	2.1200	2.0200	2.0300	-14.706%	12	935	-52.217%
2026-08-14	2.3800	2.3800	2.3800	2.3800	+16.098%	1	935	-59.244%
2026-08-11	2.1300	2.1300	2.0100	2.0500	-16.667%	33	935	-52.683%
2026-08-07	2.4100	2.4600	2.3900	2.4600	+12.844%	37	925	-60.569%
2026-08-06	2.4800	2.8700	2.1500	2.1800	-41.555%	95	916	-55.505%
2026-08-05	5.0100	5.0100	3.7300	3.7300	+5.070%	11	939	-73.995%
2026-08-04	2.2500	3.5500	2.2500	3.5500	+129.032%	36	939	-72.676%
2026-08-03	1.3000	1.5500	1.3000	1.5500	+72.222%	2	953	-37.419%
2026-07-29	0.9400	0.9400	0.9000	0.9000	-20.354%	2	953	+7.778%
2026-07-28	1.1300	1.1300	1.1300	1.1300	-9.600%	1	952	-14.159%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-10.714%	4	952	-22.400%
2026-07-24	1.6400	1.6400	1.4000	1.4000	-18.605%	3	956	-30.714%
2026-07-23	1.7400	1.7400	1.7200	1.7200	-28.033%	344	956	-43.605%
2026-07-22	2.4400	2.4400	2.3900	2.3900	-0.830%	2	613	-59.414%
2026-07-21	2.4100	2.4100	2.4100	2.4100	+12.093%	1	613	-59.751%
2026-07-17	2.4600	2.4700	2.1500	2.1500	-33.846%	15	614	-54.884%
2026-07-15	3.3000	3.3000	3.2500	3.2500	-12.869%	3	608	-70.154%
2026-07-14	3.8000	3.8000	3.6300	3.7300	+3.611%	41	605	-73.995%
2026-07-13	3.5300	3.6000	3.5300	3.6000	-18.919%	191	600	-73.056%
2026-07-10	4.4400	4.4400	4.4400	4.4400	-3.478%	1	412	-78.153%
2026-07-09	4.5800	4.6700	4.5800	4.6000	+22.995%	3	413	-78.913%
2026-07-08	3.7500	3.7500	3.7400	3.7400	-3.359%	23	414	-74.064%
2026-07-07	3.8700	3.8700	3.8700	3.8700	-24.854%	9	393	-74.935%
2026-07-06	5.1500	5.1500	5.1500	5.1500	-2.277%	1	399	-81.165%
2026-07-02	5.2700	5.2700	5.2700	5.2700	-4.874%	200	398	-81.594%
2026-06-29	5.3000	5.5400	4.9300	5.5400	+10.800%	40	398	-82.491%
2026-06-26	5.8200	5.8200	5.0000	5.0000	-21.260%	64	365	-80.600%
2026-06-23	6.9900	6.9900	6.3500	6.3500	-29.129%	151	309	-84.724%
2026-06-22	9.2100	9.2100	8.8300	8.9600	+9.002%	50	159	-89.174%
2026-06-17	8.2700	8.2700	8.2100	8.2200	+0.983%	20	151	-88.200%
2026-06-16	8.2900	8.2900	8.1400	8.1400	-9.956%	2	151	-88.084%
2026-06-15	8.8800	9.0400	8.8800	9.0400	+24.005%	7	161	-89.270%
2026-06-12	7.4000	7.4000	7.2900	7.2900	+79.557%	6	161	-86.694%
2026-06-09	4.0600	4.0600	4.0600	4.0600	-32.333%	2	161	-76.108%
2026-06-08	5.7000	6.0000	5.7000	6.0000	+10.092%	7	162	-83.833%
2026-06-05	6.8000	6.8000	5.4500	5.4500	-33.455%	62	157	-82.202%
2026-06-04	7.0300	8.2700	7.0300	8.1900	-14.509%	10	137	-88.156%
2026-06-03	10.2000	10.2000	9.4300	9.5800	+1.268%	98	135	-89.875%
2026-06-02	8.6500	9.4600	8.6500	9.4600	+16.074%	2	136	-89.746%
2026-06-01	7.9800	8.2200	7.9800	8.1500	-0.852%	116	136	-88.098%
2026-05-29	8.6800	8.6800	8.1700	8.2200	+19.130%	46	137	-88.200%
2026-05-28	6.5100	7.0800	6.5100	6.9000	+3.293%	6	130	-85.942%
2026-05-27	7.3300	7.3300	6.5800	6.6800	+0.754%	102	130	-85.479%
2026-05-26	6.2000	6.6300	6.1600	6.6300	+32.600%	51	107	-85.370%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+16.550%	1	103	-80.600%
2026-05-20	4.2900	4.2900	4.2900	4.2900	-17.181%	3	103	-77.389%
2026-05-15	5.3800	5.3800	5.1800	5.1800	-22.105%	4	100	-81.274%
2026-05-14	5.6100	7.1300	5.6100	6.6500	+14.853%	75	97	-85.414%
2026-05-13	5.6600	5.7900	5.6600	5.7900	+37.530%	72	20	-83.247%
2026-05-12	4.0700	4.2100	3.3700	4.2100	-16.135%	7	20	-76.960%
2026-05-11	5.0200	5.0200	5.0200	5.0200	+5.241%	1	20	-80.677%
2026-05-08	4.7400	4.7700	4.7000	4.7700	+39.883%	3	24	-79.665%
2026-05-07	3.4000	3.4100	3.4000	3.4100	+22.662%	2	24	-71.554%
2026-05-06	2.7500	2.7800	2.7500	2.7800	+34.951%	4	25	-65.108%
2026-05-05	2.0200	2.0600	2.0200	2.0600	+16.384%	2	28	-52.913%
2026-05-04	1.7700	1.7700	1.7700	1.7700	+33.083%	1	30	-45.198%
2026-04-28	1.3300	1.3300	1.3300	1.3300	-10.738%	1	30	-27.068%
2026-04-27	1.4500	1.4900	1.4500	1.4900	+23.140%	2	30	-34.899%
2026-04-22	1.2100	1.2100	1.2100	1.2100	+0.833%	1	31	-19.835%
2026-04-17	1.1900	1.2100	1.1900	1.2000	+66.667%	6	31	-19.167%
2026-02-20	0.7200	0.7200	0.7200	0.7200	+5.882%	1	33	+34.722%
2026-02-18	0.6800	0.6800	0.6800	0.6800	-22.727%	1	32	+42.647%
2026-02-06	0.9200	0.9200	0.8800	0.8800	-27.273%	2	32	+10.227%
2026-01-14	1.2100	1.2100	1.2100	1.2100	-3.200%	1	32	-19.835%
2026-01-08	1.3400	1.3400	1.2500	1.2500	-6.015%	6	32	-22.400%
2026-01-06	1.2800	1.3300	1.2800	1.3300	+2.308%	4	26	-27.068%
2025-12-26	1.3900	1.3900	1.3000	1.3000	-37.500%	6	23	-25.385%
2025-12-10	2.0800	2.0800	2.0800	2.0800	+4.000%	5	23	-53.365%
2025-11-26	2.0000	2.0000	2.0000	2.0000	+5.263%	1	19	-51.500%
2025-11-24	1.9000	1.9000	1.9000	1.9000	+9.195%	1	19	-48.947%
2025-11-21	1.7400	1.7400	1.7400	1.7400	-0.571%	1	19	-44.253%
2025-11-19	1.8700	1.9000	1.7500	1.7500	-12.500%	13	19	-44.571%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-9.091%	1	15	-51.500%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-8.333%	1	14	-55.909%
2025-11-13	2.4000	2.4000	2.4000	2.4000	-16.376%	1	13	-59.583%
2025-11-12	2.8000	2.8700	2.8000	2.8700	+4.364%	2	12	-66.202%
2025-11-10	2.8000	2.8000	2.7500	2.7500	+37.500%	6	11	-64.727%
2025-11-07	2.0000	2.0000	2.0000	2.0000	-20.000%	1	12	-51.500%
2025-11-06	2.6500	2.6500	2.5000	2.5000	-10.714%	2	11	-61.200%
2025-11-04	3.0000	3.0000	2.8000	2.8000	-12.500%	2	9	-65.357%
2025-11-03	3.4800	3.5200	3.2000	3.2000	+3.226%	4	3	-69.688%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+3.333%	1	3	-68.710%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-14.286%	1	2	-67.667%
2025-10-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	0	-72.286%