Dark

QQQ20270115C940
QQQ Jan 15 2027 940.00 Call (QQQ270115C00940000)
option OPRA

EOD

Sep 23, 2026

0.6400-18.987%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6400	0.6400	0.6400	0.6400	-18.987%	1	244	0.000%
2026-09-22	0.7900	0.7900	0.7900	0.7900	+9.722%	1	243	-18.987%
2026-09-21	0.5000	0.7200	0.5000	0.7200	+166.667%	9	244	-11.111%
2026-09-16	0.2800	0.2800	0.2700	0.2700	-34.146%	2	240	+137.037%
2026-09-11	0.4100	0.4100	0.4100	0.4100	+5.128%	1	238	+56.098%
2026-09-10	0.3900	0.3900	0.3900	0.3900	+2.632%	1	239	+64.103%
2026-09-03	0.3800	0.3800	0.3800	0.3800	+8.571%	2	238	+68.421%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-18.605%	6	240	+82.857%
2026-08-28	0.5400	0.5600	0.4300	0.4300	-25.862%	4	244	+48.837%
2026-08-26	0.6400	0.6400	0.5800	0.5800	-10.769%	2	244	+10.345%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-13.333%	10	244	-1.538%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-21.053%	1	234	-14.667%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-34.932%	1	234	-32.632%
2026-08-11	1.4900	1.5000	1.4600	1.4600	-36.245%	4	234	-56.164%
2026-08-05	3.4400	3.4700	2.2900	2.2900	+2.691%	5	234	-72.052%
2026-08-04	2.2300	2.2300	2.2300	2.2300	+150.562%	17	235	-71.300%
2026-07-30	0.8900	0.8900	0.8900	0.8900	+9.877%	1	252	-28.090%
2026-07-29	0.8100	0.8100	0.8100	0.8100	-8.989%	4	255	-20.988%
2026-07-28	0.9400	0.9400	0.8900	0.8900	-24.576%	11	252	-28.090%
2026-07-27	1.1800	1.1800	1.1800	1.1800	+2.609%	1	253	-45.763%
2026-07-24	1.2500	1.2500	1.1000	1.1500	-29.012%	6	253	-44.348%
2026-07-22	1.3700	1.6200	1.3700	1.6200	-13.369%	6	251	-60.494%
2026-07-21	1.8700	1.8700	1.8700	1.8700	+16.149%	1	254	-65.775%
2026-07-20	1.6100	1.6100	1.6100	1.6100	-5.294%	1	255	-60.248%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-19.048%	4	254	-62.353%
2026-07-16	2.1300	2.1300	2.1000	2.1000	-16.000%	6	254	-69.524%
2026-07-13	2.6100	2.7600	2.5000	2.5000	-24.699%	5	254	-74.400%
2026-07-10	3.3200	3.3200	3.3200	3.3200	-5.949%	1	254	-80.723%
2026-07-09	3.4400	3.5300	3.4400	3.5300	+22.569%	2	254	-81.870%
2026-07-07	2.8800	2.8800	2.8800	2.8800	-17.241%	4	255	-77.778%
2026-07-02	3.4800	3.4800	3.4800	3.4800	-32.558%	1	251	-81.609%
2026-06-30	5.2500	5.2600	5.0800	5.1600	-30.364%	4	251	-87.597%
2026-06-18	6.7700	7.4100	6.6100	7.4100	+14.000%	35	246	-91.363%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-15.475%	1	246	-90.154%
2026-06-16	7.4600	7.6900	7.4600	7.6900	+0.786%	3	246	-91.678%
2026-06-15	7.1900	7.6300	7.1700	7.6300	+30.875%	11	236	-91.612%
2026-06-12	5.8300	5.8300	5.8300	5.8300	+14.990%	1	236	-89.022%
2026-06-11	4.8000	5.0700	4.8000	5.0700	+25.185%	3	236	-87.377%
2026-06-10	3.9700	4.0500	3.8500	4.0500	-11.957%	44	257	-84.198%
2026-06-09	4.5500	4.6000	4.5500	4.6000	-4.167%	2	220	-86.087%
2026-06-08	4.7000	4.8000	4.7000	4.8000	+23.077%	2	219	-86.667%
2026-06-05	5.3600	5.3600	3.9000	3.9000	-39.908%	14	218	-83.590%
2026-06-04	6.5000	6.5600	6.4800	6.4900	-13.467%	62	215	-90.139%
2026-06-03	7.8500	7.8500	7.1600	7.5000	+3.448%	42	213	-91.467%
2026-06-02	7.1000	7.2600	7.1000	7.2500	+16.559%	70	214	-91.172%
2026-06-01	6.0000	6.2900	5.9700	6.2200	-4.308%	70	213	-89.711%
2026-05-29	6.5700	6.7000	6.2100	6.5000	+8.696%	88	219	-90.154%
2026-05-28	4.9700	5.9800	4.9400	5.9800	+9.124%	61	215	-89.298%
2026-05-27	5.3800	5.4800	5.2500	5.4800	+2.239%	50	212	-88.321%
2026-05-26	5.1200	5.3600	5.1200	5.3600	+51.841%	50	212	-88.060%
2026-05-22	3.5300	3.5300	3.5300	3.5300	-2.755%	4	212	-81.870%
2026-05-20	3.6300	3.6300	3.6300	3.6300	+23.051%	1	209	-82.369%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-1.007%	44	166	-78.305%
2026-05-18	2.9800	2.9800	2.9800	2.9800	-24.557%	1	166	-78.523%
2026-05-15	3.9500	3.9500	3.9500	3.9500	-29.590%	1	166	-83.797%
2026-05-14	4.3400	5.6100	4.3400	5.6100	+114.943%	23	164	-88.592%
2026-05-12	3.0700	3.0700	2.6100	2.6100	-29.650%	101	147	-75.479%
2026-05-11	3.7100	3.7100	3.7100	3.7100	+3.056%	1	147	-82.749%
2026-05-08	2.6000	3.6400	2.5500	3.6000	+34.831%	28	57	-82.222%
2026-05-07	2.5400	2.6900	2.5400	2.6700	+25.943%	3	58	-76.030%
2026-05-06	2.0000	2.1200	2.0000	2.1200	+54.745%	4	58	-69.811%
2026-05-01	1.3100	1.3700	1.3100	1.3700	+59.302%	3	58	-53.285%
2026-04-23	0.8600	0.8600	0.8600	0.8600	-9.474%	1	58	-25.581%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+126.190%	1	59	-32.632%
2026-04-14	0.4200	0.4200	0.4200	0.4200	+68.000%	1	60	+52.381%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+25.000%	1	59	+156.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-31.034%	1	59	+220.000%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+70.588%	3	59	+120.690%
2026-03-30	0.1400	0.1700	0.1400	0.1700	-57.500%	45	56	+276.471%
2026-03-13	0.4600	0.4600	0.4000	0.4000	-11.111%	2	30	+60.000%
2026-03-12	0.4500	0.4500	0.4500	0.4500	0.000%	1	29	+42.222%
2026-03-11	0.4500	0.4500	0.4500	0.4500	0.000%	1	29	+42.222%
2026-02-27	0.4500	0.4500	0.4500	0.4500	-43.750%	3	28	+42.222%
2026-02-02	0.8000	0.8000	0.8000	0.8000	-5.882%	1	25	-20.000%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-15.000%	2	26	-24.706%
2026-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	5	24	-36.000%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-18.699%	1	19	-36.000%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-8.209%	1	19	-47.967%
2025-11-20	1.3300	1.3800	1.2600	1.3400	-17.284%	30	18	-52.239%
2025-11-17	1.6200	1.6200	1.6200	1.6200	-13.369%	1	3	-60.494%
2025-11-14	1.8700	1.8700	1.8700	1.8700	-10.952%	1	3	-65.775%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-18.288%	2	3	-69.524%
2025-11-04	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	-75.097%