Dark

QQQ20270115C950
QQQ Jan 15 2027 950.00 Call (QQQ270115C00950000)
option OPRA

EOD

Sep 23, 2026

0.5600-27.273%(-0.2100)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7500	0.7500	0.5100	0.5600	-27.273%	128	33,974	0.000%
2026-09-22	0.7100	0.7700	0.6500	0.7700	+18.462%	344	33,848	-27.273%
2026-09-21	0.4600	0.6700	0.4600	0.6500	+140.741%	2,508	34,124	-13.846%
2026-09-18	0.2800	0.2800	0.2700	0.2700	+8.000%	10	34,671	+107.407%
2026-09-17	0.2500	0.2500	0.2500	0.2500	+8.696%	3	34,669	+124.000%
2026-09-16	0.2800	0.2800	0.2300	0.2300	+9.524%	549	34,672	+143.478%
2026-09-15	0.2200	0.2600	0.2100	0.2100	-25.000%	2,012	34,124	+166.667%
2026-09-14	0.2500	0.3000	0.2200	0.2800	-15.152%	2,142	32,129	+100.000%
2026-09-11	0.3200	0.3600	0.3000	0.3300	+6.452%	37	30,065	+69.697%
2026-09-10	0.3100	0.3300	0.3100	0.3100	-24.390%	8	30,059	+80.645%
2026-09-09	0.4800	0.4800	0.4000	0.4100	+10.811%	63	30,058	+36.585%
2026-09-08	0.3700	0.3700	0.3700	0.3700	+2.778%	1	30,047	+51.351%
2026-09-04	0.3400	0.3600	0.3000	0.3600	+5.882%	301	29,771	+55.556%
2026-09-03	0.3500	0.4000	0.3300	0.3400	+13.333%	14	29,771	+64.706%
2026-09-02	0.2200	0.3000	0.2000	0.3000	+30.435%	5,139	29,769	+86.667%
2026-09-01	0.2500	0.3300	0.2200	0.2300	-25.806%	2,087	25,702	+143.478%
2026-08-31	0.2800	0.3100	0.2800	0.3100	-22.500%	53	23,629	+80.645%
2026-08-28	0.5100	0.5200	0.4000	0.4000	-24.528%	299	23,625	+40.000%
2026-08-27	0.5300	0.5600	0.5200	0.5300	+8.163%	143	23,415	+5.660%
2026-08-26	0.5000	0.5000	0.4900	0.4900	-7.547%	34	23,337	+14.286%
2026-08-25	0.6200	0.6200	0.5100	0.5300	+6.000%	38	23,305	+5.660%
2026-08-24	0.5100	0.5700	0.5000	0.5000	-25.373%	613	23,305	+12.000%
2026-08-21	0.6500	0.6800	0.6100	0.6700	+1.515%	125	22,833	-16.418%
2026-08-20	0.6500	0.6600	0.5600	0.6600	-12.000%	3,073	22,844	-15.152%
2026-08-19	0.9200	0.9200	0.7500	0.7500	-14.773%	40	19,793	-25.333%
2026-08-18	1.0100	1.0100	0.8300	0.8800	-28.455%	684	19,774	-36.364%
2026-08-17	1.4000	1.4300	1.2300	1.2300	-10.219%	19	19,681	-54.472%
2026-08-14	1.5000	1.5000	1.3700	1.3700	-14.375%	19	19,680	-59.124%
2026-08-13	1.8200	1.9000	1.6000	1.6000	+31.148%	54	19,691	-65.000%
2026-08-12	1.3400	1.5100	1.2200	1.2200	+1.667%	99	19,672	-54.098%
2026-08-11	1.2500	1.2500	1.1200	1.2000	-11.111%	1,210	19,691	-53.333%
2026-08-10	1.5700	1.6000	1.3500	1.3500	-16.149%	164	18,763	-58.519%
2026-08-07	1.5300	1.7000	1.4300	1.6100	+18.382%	714	18,760	-65.217%
2026-08-06	1.7500	1.9100	1.3500	1.3600	-25.275%	87	18,308	-58.824%
2026-08-05	3.2000	3.4100	1.8200	1.8200	-40.132%	19	18,248	-69.231%
2026-08-04	1.5100	3.0700	1.5100	3.0400	+195.146%	162	18,237	-81.579%
2026-08-03	0.8900	1.0300	0.8700	1.0300	+8.421%	57	18,323	-45.631%
2026-07-31	0.9500	1.0000	0.8100	0.9500	+41.791%	53	18,325	-41.053%
2026-07-30	0.7300	0.9200	0.6600	0.6700	+42.553%	139	18,335	-16.418%
2026-07-29	0.7000	0.8000	0.4700	0.4700	-41.975%	128	18,341	+19.149%
2026-07-28	0.7900	0.9000	0.7800	0.8100	-4.706%	72	19,056	-30.864%
2026-07-27	0.9800	0.9800	0.8300	0.8500	-5.556%	1,114	19,028	-34.118%
2026-07-24	1.0600	1.1500	0.9000	0.9000	-16.667%	25	18,067	-37.778%
2026-07-23	1.2500	1.2500	1.0100	1.0800	-23.404%	32	18,092	-48.148%
2026-07-22	1.5700	1.5700	1.1600	1.4100	-9.615%	46	18,123	-60.284%
2026-07-21	1.5400	1.6200	1.5400	1.5600	+20.000%	8	18,137	-64.103%
2026-07-20	1.7400	1.7400	1.3000	1.3000	-9.722%	94	18,134	-56.923%
2026-07-17	1.7000	1.7000	1.3800	1.4400	-18.644%	634	18,093	-61.111%
2026-07-16	1.9200	2.0000	1.7700	1.7700	-19.545%	126	17,997	-68.362%
2026-07-15	2.3600	2.3600	2.1400	2.2000	-10.204%	37	17,993	-74.545%
2026-07-14	2.2500	2.4500	2.2500	2.4500	+1.240%	3	18,010	-77.143%
2026-07-13	2.2500	2.4200	2.2500	2.4200	-15.972%	3	18,012	-76.860%
2026-07-10	2.9500	2.9500	2.8800	2.8800	+1.767%	3	18,011	-80.556%
2026-07-09	2.8500	3.0800	2.8300	2.8300	+9.266%	11	18,011	-80.212%
2026-07-08	2.5000	2.5900	2.3600	2.5900	+0.778%	6	18,011	-78.378%
2026-07-07	2.9800	3.0000	2.5000	2.5700	-27.606%	80	18,007	-78.210%
2026-07-06	3.4800	3.7000	3.4800	3.5500	+13.782%	24	17,980	-84.225%
2026-07-02	3.9000	3.9000	3.0700	3.1200	-21.805%	134	17,997	-82.051%
2026-07-01	4.0000	4.1800	3.9900	3.9900	-18.571%	12	17,997	-85.965%
2026-06-30	4.0000	4.9000	4.0000	4.9000	+23.737%	19	17,997	-88.571%
2026-06-29	3.0600	3.9600	3.0600	3.9600	+21.846%	15	18,000	-85.859%
2026-06-26	3.6400	4.0000	3.2500	3.2500	-17.929%	123	18,002	-82.769%
2026-06-25	3.7500	4.2500	3.7500	3.9600	+5.600%	28	18,003	-85.859%
2026-06-24	4.3500	4.3500	3.6500	3.7500	-15.158%	63	18,001	-85.067%
2026-06-23	4.5800	4.7400	4.4100	4.4200	-25.839%	168	17,987	-87.330%
2026-06-22	6.8500	6.9900	5.9300	5.9600	-9.834%	249	17,934	-90.604%
2026-06-18	6.0000	6.8000	5.8700	6.6100	+30.891%	186	17,880	-91.528%
2026-06-17	5.9200	5.9200	5.0500	5.0500	-10.619%	38	17,880	-88.911%
2026-06-16	6.5500	6.5500	5.6500	5.6500	-16.296%	70	17,880	-90.088%
2026-06-15	6.0000	6.8900	6.0000	6.7500	+35.000%	381	17,664	-91.704%
2026-06-12	4.5000	5.2000	4.5000	5.0000	+7.527%	66	17,664	-88.800%
2026-06-11	3.3700	4.7100	3.2700	4.6500	+42.202%	57	17,664	-87.957%
2026-06-10	3.5000	4.0600	3.2700	3.2700	-1.208%	32	17,642	-82.875%
2026-06-09	3.9600	4.5700	2.8000	3.3100	-16.414%	585	17,629	-83.082%
2026-06-08	3.6100	4.1600	3.6000	3.9600	+24.528%	15	17,083	-85.859%
2026-06-05	4.9600	4.9600	3.1800	3.1800	-43.816%	135	17,082	-82.390%
2026-06-04	5.0300	6.3500	4.7600	5.6600	-15.899%	137	17,078	-90.106%
2026-06-03	6.9800	7.0000	6.6000	6.7300	+0.448%	18	17,114	-91.679%
2026-06-02	6.5000	6.7400	6.5000	6.7000	+4.851%	18	17,135	-91.642%
2026-06-01	5.6500	6.3900	5.3000	6.3900	+15.552%	75	17,145	-91.236%
2026-05-29	5.5400	6.1000	5.3400	5.5300	+4.537%	5,236	17,148	-89.873%
2026-05-28	4.6400	5.3000	4.4500	5.2900	+11.603%	26	17,197	-89.414%
2026-05-27	5.0000	5.0000	4.4400	4.7400	+1.282%	1,141	17,208	-88.186%
2026-05-26	3.8600	5.0000	3.8600	4.6800	+44.000%	639	17,939	-88.034%
2026-05-22	3.5000	3.5900	3.2100	3.2500	+10.544%	6,101	17,845	-82.769%
2026-05-21	2.7700	3.1000	2.6000	2.9400	-2.326%	612	17,891	-80.952%
2026-05-20	2.5000	3.1000	2.5000	3.0100	+29.741%	19	17,891	-81.395%
2026-05-19	2.2800	2.4700	2.1000	2.3200	-6.827%	414	17,306	-75.862%
2026-05-18	3.2100	3.2100	2.3600	2.4900	-28.448%	4,200	17,306	-77.510%
2026-05-15	4.2500	4.2500	3.3800	3.4800	-23.179%	137	17,306	-83.908%
2026-05-14	4.0600	5.0000	4.0600	4.5300	+16.452%	3,414	16,369	-87.638%
2026-05-13	2.9700	3.9600	2.8800	3.8900	+49.042%	104	16,442	-85.604%
2026-05-12	3.2500	3.2500	2.2900	2.6100	-25.000%	2,226	16,442	-78.544%
2026-05-11	3.2500	3.6300	3.2000	3.4800	+7.077%	12,861	16,442	-83.908%
2026-05-08	2.2000	3.3400	2.2000	3.2500	+70.157%	2,783	2,530	-82.769%
2026-05-07	2.1500	2.3800	1.8700	1.9100	-9.906%	364	4,329	-70.681%
2026-05-06	1.5000	2.1200	1.5000	2.1200	+50.355%	637	4,441	-73.585%
2026-05-05	1.2800	1.4100	1.2500	1.4100	+21.552%	48	4,224	-60.284%
2026-05-04	1.1900	1.3200	1.1600	1.1600	-0.855%	28	4,234	-51.724%
2026-05-01	1.0900	1.2500	1.0900	1.1700	+13.592%	264	4,238	-52.137%
2026-04-30	0.8300	1.0300	0.8300	1.0300	+18.391%	127	4,238	-45.631%
2026-04-28	0.9400	0.9400	0.8700	0.8700	-16.346%	75	4,241	-35.632%
2026-04-27	1.0900	1.0900	1.0400	1.0400	0.000%	103	4,177	-46.154%
2026-04-24	0.9000	1.0400	0.8700	1.0400	+30.000%	146	4,177	-46.154%
2026-04-23	0.8200	0.8900	0.8000	0.8000	-11.111%	4	4,219	-30.000%
2026-04-22	0.7500	0.9000	0.7500	0.9000	+20.000%	60	4,220	-37.778%
2026-04-21	0.8500	0.8700	0.7500	0.7500	-16.667%	27	4,245	-25.333%
2026-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,245	-37.778%
2026-04-17	0.7800	0.9000	0.7800	0.9000	+20.000%	136	4,245	-37.778%
2026-04-16	0.6000	0.7800	0.6000	0.7500	-21.053%	333	4,261	-25.333%
2026-04-15	0.3500	0.9500	0.3500	0.9500	+171.429%	231	4,376	-41.053%
2026-04-14	0.3000	0.3600	0.3000	0.3500	+34.615%	144	4,375	+60.000%
2026-04-13	0.2400	0.2600	0.2400	0.2600	+18.182%	93	4,373	+115.385%
2026-04-10	0.2500	0.2600	0.2100	0.2200	0.000%	205	4,369	+154.545%
2026-04-09	0.2500	0.2500	0.2200	0.2200	-8.333%	166	4,374	+154.545%
2026-04-08	0.2400	0.2500	0.2400	0.2400	+84.615%	22	4,371	+133.333%
2026-04-07	0.1500	0.1700	0.1300	0.1300	-23.529%	178	4,371	+330.769%
2026-04-06	0.2100	0.2100	0.1700	0.1700	+21.429%	38	4,371	+229.412%
2026-04-02	0.3000	0.3000	0.1400	0.1400	-6.667%	21	4,355	+300.000%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,355	+273.333%
2026-03-30	0.1600	0.2100	0.1400	0.2000	+33.333%	20	4,355	+180.000%
2026-03-27	0.1500	0.1600	0.1500	0.1500	-6.250%	82	4,354	+273.333%
2026-03-26	0.1100	0.1600	0.1100	0.1600	-20.000%	379	4,352	+250.000%
2026-03-24	0.2900	0.2900	0.2000	0.2000	-13.043%	61	4,442	+180.000%
2026-03-20	0.3000	0.3000	0.2300	0.2300	-11.538%	13	4,442	+143.478%
2026-03-19	0.2800	0.3500	0.2600	0.2600	-13.333%	850	4,443	+115.385%
2026-03-18	0.3000	0.3000	0.3000	0.3000	-3.226%	70	3,788	+86.667%
2026-03-17	0.3100	0.3100	0.3100	0.3100	-13.889%	100	3,718	+80.645%
2026-03-16	0.3800	0.4300	0.3200	0.3600	+5.882%	23	3,618	+55.556%
2026-03-13	0.3800	0.4000	0.3400	0.3400	-10.526%	104	3,598	+64.706%
2026-03-11	0.4500	0.4700	0.3800	0.3800	+2.703%	660	3,600	+47.368%
2026-03-10	0.3600	0.4400	0.3600	0.3700	-26.000%	376	3,387	+51.351%
2026-03-09	0.3500	0.5000	0.3500	0.5000	+51.515%	40	3,173	+12.000%
2026-03-06	0.3800	0.3800	0.3300	0.3300	-17.500%	38	3,163	+69.697%
2026-03-05	0.3700	0.4000	0.3600	0.4000	+11.111%	338	3,159	+40.000%
2026-03-04	0.4100	0.4300	0.3600	0.3600	-10.000%	254	2,859	+55.556%
2026-03-03	0.3800	0.4100	0.3800	0.4000	-14.894%	3	2,736	+40.000%
2026-03-02	0.4000	0.4700	0.3500	0.4700	-11.321%	330	2,735	+19.149%
2026-02-27	0.5300	0.5300	0.5300	0.5300	+3.922%	10	2,807	+5.660%
2026-02-26	0.5100	0.5100	0.5100	0.5100	0.000%	5	2,806	+9.804%
2026-02-25	0.5100	0.5100	0.5100	0.5100	+13.333%	1	2,801	+9.804%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	50	2,801	+24.444%
2026-02-23	0.5600	0.5600	0.4500	0.4500	-25.000%	149	2,801	+24.444%
2026-02-20	0.8200	0.8200	0.6000	0.6000	+27.660%	15	2,756	-6.667%
2026-02-19	0.4200	0.6100	0.4200	0.4700	-6.000%	17	2,746	+19.149%
2026-02-18	0.6100	0.8000	0.5000	0.5000	-19.355%	37	2,742	+12.000%
2026-02-17	0.4500	0.6200	0.4200	0.6200	-26.190%	13	2,732	-9.677%
2026-02-13	0.5000	0.8400	0.4500	0.8400	+68.000%	11	2,720	-33.333%
2026-02-12	0.6800	0.6800	0.5000	0.5000	-21.875%	14	2,720	+12.000%
2026-02-11	0.5300	0.6400	0.5300	0.6400	-4.478%	4	2,710	-12.500%
2026-02-10	0.5500	0.6700	0.5500	0.6700	+4.688%	31	2,712	-16.418%
2026-02-09	0.6400	0.6400	0.6400	0.6400	+23.077%	25	2,712	-12.500%
2026-02-06	0.5500	0.7600	0.5000	0.5200	+15.556%	236	2,712	+7.692%
2026-02-05	0.6000	0.6000	0.4500	0.4500	-25.000%	136	2,625	+24.444%
2026-02-04	0.6000	0.9000	0.6000	0.6000	-14.286%	90	2,571	-6.667%
2026-02-03	0.6800	0.7000	0.6600	0.7000	-22.222%	130	2,537	-20.000%
2026-02-02	0.7500	0.9000	0.7000	0.9000	+21.622%	73	2,510	-37.778%
2026-01-30	0.7600	0.7600	0.7000	0.7400	-1.333%	40	2,500	-24.324%
2026-01-29	0.8700	0.8700	0.7500	0.7500	-21.053%	47	2,485	-25.333%
2026-01-28	0.9900	0.9900	0.9200	0.9500	+11.765%	86	2,463	-41.053%
2026-01-27	0.8400	0.8800	0.8400	0.8500	+13.333%	39	2,412	-34.118%
2026-01-26	0.7800	0.7800	0.7500	0.7500	-3.846%	21	2,399	-25.333%
2026-01-23	0.7000	0.7900	0.7000	0.7800	+6.849%	34	2,389	-28.205%
2026-01-22	0.6300	0.7300	0.6300	0.7300	+5.797%	26	2,369	-23.288%
2026-01-21	0.6600	0.7500	0.6600	0.6900	-4.167%	29	2,358	-18.841%
2026-01-20	0.7500	0.8500	0.6700	0.7200	-15.294%	741	2,358	-22.222%
2026-01-16	0.7500	0.8600	0.7500	0.8500	-2.299%	165	1,870	-34.118%
2026-01-15	0.8100	0.8700	0.8100	0.8700	+17.568%	25	1,870	-35.632%
2026-01-14	0.7900	0.8100	0.7400	0.7400	-12.941%	337	1,854	-24.324%
2026-01-13	0.9900	1.0000	0.8500	0.8500	-9.574%	140	1,588	-34.118%
2026-01-12	0.9000	0.9800	0.9000	0.9400	+4.444%	14	1,539	-40.426%
2026-01-09	0.8800	0.9300	0.8800	0.9000	-3.226%	7	1,538	-37.778%
2026-01-08	0.9300	0.9300	0.8600	0.9300	-2.105%	103	1,537	-39.785%
2026-01-07	0.9500	1.1200	0.9400	0.9500	+7.955%	75	1,436	-41.053%
2026-01-06	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,364	-36.364%
2026-01-05	0.8900	0.9000	0.8600	0.9000	+4.651%	115	1,302	-37.778%
2026-01-02	0.9500	0.9500	0.8200	0.8600	-4.444%	14	1,302	-34.884%
2025-12-31	0.8500	0.9000	0.8500	0.9000	-5.263%	9	1,291	-37.778%
2025-12-30	0.9300	0.9500	0.9300	0.9500	+5.556%	200	1,291	-41.053%
2025-12-29	0.9300	0.9500	0.8900	0.9000	-7.216%	117	1,091	-37.778%
2025-12-26	0.9900	1.1000	0.8500	0.9700	-2.020%	36	979	-42.268%
2025-12-24	0.9500	0.9900	0.9000	0.9900	+4.211%	9	994	-43.434%
2025-12-22	1.0700	1.0700	0.9200	0.9500	-5.000%	23	994	-41.053%
2025-12-19	0.9000	1.0000	0.9000	1.0000	+3.093%	6	971	-44.000%
2025-12-18	0.8800	0.9700	0.8800	0.9700	+7.778%	51	965	-42.268%
2025-12-17	0.8500	0.9000	0.7800	0.9000	-10.000%	16	947	-37.778%
2025-12-16	1.0100	1.0300	1.0000	1.0000	-5.660%	48	931	-44.000%
2025-12-15	1.0800	1.0800	1.0100	1.0600	-13.115%	57	890	-47.170%
2025-12-12	1.1400	1.3800	1.1000	1.2200	-8.955%	48	841	-54.098%
2025-12-11	1.3200	1.3400	1.2600	1.3400	-10.667%	34	838	-58.209%
2025-12-08	1.5300	1.5300	1.4900	1.5000	-4.459%	18	847	-62.667%
2025-12-04	1.5700	1.5700	1.5700	1.5700	+10.563%	10	834	-64.331%
2025-12-03	1.4900	1.4900	1.4200	1.4200	+7.576%	6	834	-60.563%
2025-12-01	1.3200	1.3200	1.3200	1.3200	-4.348%	36	840	-57.576%
2025-11-26	1.3600	1.4100	1.3600	1.3800	+3.759%	21	822	-59.420%
2025-11-25	1.4000	1.4000	1.3300	1.3300	+2.308%	21	822	-57.895%
2025-11-24	1.3000	1.3000	1.3000	1.3000	+4.000%	2	812	-56.923%
2025-11-21	1.1200	1.2500	1.0500	1.2500	+2.459%	38	810	-55.200%
2025-11-20	1.5500	1.5500	1.2200	1.2200	-18.667%	31	795	-54.098%
2025-11-19	1.5000	1.5000	1.5000	1.5000	+12.782%	1	797	-62.667%
2025-11-18	1.1900	1.4500	1.1900	1.3300	-5.000%	15	797	-57.895%
2025-11-17	1.5800	1.5800	1.4000	1.4000	-12.500%	16	792	-60.000%
2025-11-14	1.6000	1.7100	1.5900	1.6000	-11.602%	121	778	-65.000%
2025-11-13	1.5200	1.9700	1.5200	1.8100	-13.810%	197	665	-69.061%
2025-11-12	2.1100	2.2000	2.1000	2.1000	0.000%	4	643	-73.333%
2025-11-11	2.1000	2.1000	2.1000	2.1000	-1.408%	1	642	-73.333%
2025-11-10	1.7500	2.1300	1.7500	2.1300	+22.414%	341	641	-73.709%
2025-11-07	1.5000	1.7400	1.3900	1.7400	-3.333%	154	541	-67.816%
2025-11-06	1.8500	1.8500	1.7000	1.8000	-13.043%	41	397	-68.889%
2025-11-05	1.9700	2.0700	1.9700	2.0700	+5.076%	51	367	-72.947%
2025-11-04	2.2000	2.2000	1.9500	1.9700	-16.170%	128	316	-71.574%
2025-11-03	2.4600	2.4600	2.3300	2.3500	+1.293%	102	89	-76.170%
2025-10-31	2.3500	2.4200	2.2500	2.3200	+6.912%	43	89	-75.862%
2025-10-30	2.2800	2.2800	2.1500	2.1700	0.000%	47	47	-74.194%