Dark

QQQ20270115C945
QQQ Jan 15 2027 945.00 Call (QQQ270115C00945000)
option OPRA

EOD

Sep 24, 2026

0.5600-3.448%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5600	0.5600	0.5600	0.5600	-3.448%	1	283	0.000%
2026-09-23	0.5800	0.5800	0.5800	0.5800	-25.641%	1	282	-3.448%
2026-09-22	0.7500	0.7800	0.7500	0.7800	+11.429%	2	282	-28.205%
2026-09-21	0.6700	0.7300	0.6700	0.7000	+169.231%	7	282	-20.000%
2026-09-15	0.2600	0.2600	0.2600	0.2600	-31.579%	2	283	+115.385%
2026-09-11	0.3800	0.3800	0.3800	0.3800	0.000%	1	281	+47.368%
2026-09-10	0.3800	0.3800	0.3800	0.3800	+46.154%	1	282	+47.368%
2026-09-01	0.2500	0.2600	0.2500	0.2600	-42.222%	2	281	+115.385%
2026-08-28	0.4400	0.4500	0.4400	0.4500	-38.356%	2	280	+24.444%
2026-08-21	0.7500	0.7500	0.6900	0.7300	-14.118%	60	280	-23.288%
2026-08-19	0.8500	0.8500	0.8500	0.8500	-34.615%	1	250	-34.118%
2026-08-17	1.4600	1.4600	1.3000	1.3000	0.000%	2	251	-56.923%
2026-08-12	1.3500	1.3500	1.3000	1.3000	-22.156%	7	251	-56.923%
2026-08-07	1.6700	1.6700	1.6700	1.6700	-49.085%	1	251	-66.467%
2026-08-05	3.2400	3.2800	3.2400	3.2800	+58.454%	2	250	-82.927%
2026-08-04	1.8000	2.0700	1.8000	2.0700	+99.038%	19	250	-72.947%
2026-08-03	1.0400	1.0400	1.0400	1.0400	+38.667%	1	233	-46.154%
2026-07-29	0.7100	0.7500	0.7000	0.7500	-10.714%	14	236	-25.333%
2026-07-28	0.8600	0.8600	0.8400	0.8400	-20.000%	10	231	-33.333%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-34.375%	1	226	-46.667%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-3.030%	2	226	-65.000%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-8.333%	1	226	-66.061%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-7.692%	1	226	-68.889%
2026-07-16	1.9500	1.9500	1.9500	1.9500	-39.815%	4	227	-71.282%
2026-07-09	3.2100	3.3000	3.2100	3.2400	-32.919%	4	226	-82.716%
2026-06-23	4.8300	4.8300	4.8300	4.8300	-32.448%	1	223	-88.406%
2026-06-15	7.1500	7.1500	7.1500	7.1500	+48.958%	1	224	-92.168%
2026-06-12	5.1000	5.1000	4.8000	4.8000	+27.321%	4	224	-88.333%
2026-06-10	3.7500	3.7700	3.7500	3.7700	+17.813%	2	224	-85.146%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-26.267%	5	225	-82.500%
2026-06-08	4.3400	4.3400	4.3400	4.3400	-9.395%	1	227	-87.097%
2026-06-05	4.9200	5.1000	4.7900	4.7900	-20.957%	45	227	-88.309%
2026-06-04	5.5100	6.0800	5.5100	6.0600	-12.046%	67	232	-90.759%
2026-06-02	6.7500	6.8900	6.6800	6.8900	+14.262%	76	242	-91.872%
2026-06-01	5.7000	6.0300	5.6600	6.0300	-3.520%	71	243	-90.713%
2026-05-29	6.3000	6.4800	6.1900	6.2500	+17.925%	88	245	-91.040%
2026-05-28	4.7300	5.3000	4.6500	5.3000	+3.922%	67	249	-89.434%
2026-05-27	5.0300	5.1600	4.8900	5.1000	+6.250%	51	248	-89.020%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+35.977%	2	245	-88.333%
2026-05-22	3.5300	3.5400	3.5100	3.5300	+12.063%	33	244	-84.136%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+10.526%	1	255	-82.222%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-46.125%	5	255	-80.351%
2026-05-14	4.6500	5.2900	4.6500	5.2900	+42.973%	17	254	-89.414%
2026-05-13	3.0000	3.7000	3.0000	3.7000	+35.531%	12	246	-84.865%
2026-05-12	2.9500	2.9500	2.7300	2.7300	-23.315%	3	246	-79.487%
2026-05-11	3.5400	3.6200	3.5400	3.5600	+4.706%	6	246	-84.270%
2026-05-08	3.0000	3.4600	3.0000	3.4000	+51.111%	92	243	-83.529%
2026-05-06	1.8100	2.2500	1.8100	2.2500	+50.000%	11	189	-75.111%
2026-05-05	1.3000	1.5000	1.3000	1.5000	+29.310%	2	189	-62.667%
2026-05-04	1.3100	1.3100	1.1500	1.1600	-12.782%	15	189	-51.724%
2026-05-01	1.3300	1.3300	1.2100	1.3300	+40.000%	7	195	-57.895%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-6.863%	1	195	-41.053%
2026-04-29	1.0200	1.0200	1.0200	1.0200	+7.368%	10	195	-45.098%
2026-04-28	0.9500	0.9500	0.9500	0.9500	-13.636%	1	195	-41.053%
2026-04-27	1.0600	1.1100	1.0600	1.1000	-2.655%	10	194	-49.091%
2026-04-24	1.0000	1.1300	1.0000	1.1300	+25.556%	5	194	-50.442%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-3.226%	3	192	-37.778%
2026-04-22	0.8000	0.9300	0.8000	0.9300	+17.722%	2	192	-39.785%
2026-04-21	0.7900	0.7900	0.7900	0.7900	-12.222%	6	187	-29.114%
2026-04-17	0.8300	0.9000	0.8300	0.9000	+38.462%	48	187	-37.778%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+140.741%	13	198	-13.846%
2026-04-08	0.2700	0.2700	0.2700	0.2700	+92.857%	1	198	+107.407%
2026-03-30	0.1400	0.1400	0.1400	0.1400	-30.000%	1	198	+300.000%
2026-03-26	0.2400	0.2400	0.2000	0.2000	-9.091%	2	197	+180.000%
2026-03-24	0.2200	0.2200	0.2200	0.2200	-37.143%	1	196	+154.545%
2026-03-20	0.3500	0.3500	0.3500	0.3500	-12.500%	3	195	+60.000%
2026-03-09	0.4200	0.4200	0.3900	0.4000	-2.439%	4	195	+40.000%
2026-03-03	0.4600	0.4600	0.3800	0.4100	-18.000%	9	194	+36.585%
2026-02-27	0.5000	0.5000	0.5000	0.5000	-16.667%	20	193	+12.000%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-7.692%	1	193	-6.667%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-2.985%	10	192	-13.846%
2026-02-11	0.6300	0.6700	0.6300	0.6700	-16.250%	2	192	-16.418%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+29.032%	5	192	-30.000%
2026-02-05	0.6200	0.6200	0.6200	0.6200	-8.824%	1	187	-9.677%
2026-02-03	0.6800	0.6800	0.6800	0.6800	-9.333%	1	187	-17.647%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-7.407%	5	187	-25.333%
2026-01-21	0.8100	0.8100	0.8100	0.8100	+1.250%	3	190	-30.864%
2026-01-20	0.8000	1.0000	0.8000	0.8000	-5.882%	13	187	-30.000%
2026-01-14	0.8500	0.8500	0.8500	0.8500	+1.190%	1	177	-34.118%
2026-01-02	0.8400	0.8400	0.8400	0.8400	-5.618%	1	177	-33.333%
2025-12-31	0.8900	0.8900	0.8900	0.8900	-11.000%	2	178	-37.079%
2025-12-30	0.9600	1.0000	0.9600	1.0000	-5.660%	5	178	-44.000%
2025-12-15	1.0600	1.0600	1.0600	1.0600	-15.200%	1	175	-47.170%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-16.107%	1	174	-55.200%
2025-12-11	1.4700	1.4900	1.4700	1.4900	-3.871%	6	174	-62.416%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-6.627%	1	168	-63.871%
2025-11-13	1.6600	1.6600	1.6600	1.6600	-24.545%	2	167	-66.265%
2025-11-11	2.2000	2.2000	2.2000	2.2000	+43.791%	5	165	-74.545%
2025-11-07	1.5800	1.5800	1.5300	1.5300	-13.068%	50	160	-63.399%
2025-11-06	1.8400	1.8400	1.7600	1.7600	-12.438%	7	140	-68.182%
2025-11-04	2.1600	2.1700	2.0100	2.0100	-19.600%	61	134	-72.139%
2025-11-03	2.5600	2.5600	2.5000	2.5000	+4.167%	15	68	-77.600%
2025-10-30	2.4000	2.4000	2.4000	2.4000	-9.434%	1	68	-76.667%
2025-10-29	2.6400	2.6500	2.5500	2.6500	0.000%	67	0	-78.868%