Dark

QQQM20270115C250
QQQM Jan 15 2027 250.00 Call (QQQM270115C00250000)
option OPRA

EOD

Sep 30, 2026

61.00+1.329%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	61.0000	61.0000	61.0000	61.0000	+1.329%	1	123	0.000%
2026-09-24	60.2000	60.2000	60.2000	60.2000	-1.906%	1	123	+1.329%
2026-09-23	61.3700	61.3700	61.3700	61.3700	-1.000%	1	124	-0.603%
2026-09-22	61.9900	61.9900	61.9900	61.9900	+4.624%	1	124	-1.597%
2026-09-21	59.2500	59.2500	59.2500	59.2500	+18.737%	1	124	+2.954%
2026-09-14	49.9000	49.9000	49.9000	49.9000	-3.295%	1	124	+22.244%
2026-09-08	53.2000	53.2000	51.6000	51.6000	+2.727%	7	124	+18.217%
2026-08-25	50.3000	50.3000	50.2300	50.2300	-10.797%	6	131	+21.441%
2026-08-04	56.3100	56.3100	56.3100	56.3100	+48.184%	1	133	+8.329%
2026-07-29	38.0000	38.0000	38.0000	38.0000	-16.484%	1	133	+60.526%
2026-07-24	45.5000	45.5000	45.5000	45.5000	-15.506%	1	134	+34.066%
2026-07-16	53.8500	53.8500	53.8500	53.8500	-8.215%	20	133	+13.278%
2026-07-14	58.6700	58.6700	58.6700	58.6700	+8.048%	1	133	+3.971%
2026-07-08	54.4500	54.4500	54.3000	54.3000	+2.068%	20	133	+12.339%
2026-07-07	57.4000	57.4000	53.2000	53.2000	-14.194%	2	124	+14.662%
2026-07-01	62.0000	62.0000	62.0000	62.0000	+11.411%	2	124	-1.613%
2026-06-25	55.6500	55.6500	55.6500	55.6500	-4.725%	1	126	+9.614%
2026-06-24	58.4100	58.4100	58.4100	58.4100	-4.183%	1	126	+4.434%
2026-06-23	60.9600	60.9600	60.9600	60.9600	-5.209%	1	125	+0.066%
2026-06-18	64.3100	64.3100	64.3100	64.3100	-2.487%	1	125	-5.147%
2026-06-15	65.9500	65.9500	65.9500	65.9500	+24.013%	1	125	-7.506%
2026-06-11	53.1800	53.1800	53.1800	53.1800	+1.683%	1	125	+14.705%
2026-06-09	52.3000	52.3000	52.3000	52.3000	-22.952%	1	125	+16.635%
2026-06-02	67.8800	67.8800	67.8800	67.8800	+3.083%	1	125	-10.136%
2026-05-29	65.8500	65.8500	65.8500	65.8500	+2.730%	6	125	-7.365%
2026-05-28	64.7400	64.7400	64.1000	64.1000	+18.222%	5	125	-4.836%
2026-05-20	54.2200	54.2200	54.2200	54.2200	+0.968%	1	125	+12.505%
2026-05-19	53.7000	53.7000	53.7000	53.7000	+0.769%	5	120	+13.594%
2026-05-18	53.2900	53.2900	53.2900	53.2900	-11.035%	1	120	+14.468%
2026-05-14	59.9000	59.9000	59.9000	59.9000	+4.410%	1	120	+1.836%
2026-05-13	57.3700	57.3700	57.3700	57.3700	+0.332%	1	121	+6.327%
2026-05-11	57.5000	57.5000	56.9000	57.1800	+12.118%	3	121	+6.681%
2026-05-07	51.4300	51.4300	51.0000	51.0000	+0.890%	2	120	+19.608%
2026-05-06	49.7100	50.5500	49.6400	50.5500	+8.476%	4	120	+20.673%
2026-05-05	45.1900	46.6000	45.1900	46.6000	+6.271%	3	122	+30.901%
2026-05-04	43.8500	43.8500	43.8500	43.8500	+1.037%	1	122	+39.111%
2026-05-01	42.0000	43.4000	42.0000	43.4000	+4.327%	8	123	+40.553%
2026-04-30	40.7600	41.6000	40.5500	41.6000	+8.052%	5	123	+46.635%
2026-04-29	38.5000	38.5000	38.5000	38.5000	-1.028%	3	125	+58.442%
2026-04-28	38.9000	38.9000	38.9000	38.9000	-3.713%	1	125	+56.812%
2026-04-27	39.6000	40.4000	39.6000	40.4000	+0.348%	3	126	+50.990%
2026-04-24	38.7000	40.2600	38.3000	40.2600	+10.301%	8	127	+51.515%
2026-04-22	36.0100	36.5000	36.0100	36.5000	+7.353%	2	134	+67.123%
2026-04-21	34.5000	34.5000	34.0000	34.0000	-0.730%	7	137	+79.412%
2026-04-20	35.2000	35.2000	34.2500	34.2500	-1.580%	2	137	+78.102%
2026-04-17	34.4600	35.1000	34.4000	34.8000	+8.243%	11	137	+75.287%
2026-04-16	32.1500	32.1500	32.1500	32.1500	+0.093%	1	144	+89.736%
2026-04-15	29.8000	32.1200	29.8000	32.1200	+14.103%	3	146	+89.913%
2026-04-14	27.1500	28.1500	27.1500	28.1500	+15.606%	4	145	+116.696%
2026-04-09	23.1000	24.3500	23.1000	24.3500	+3.353%	2	149	+150.513%
2026-04-08	24.6000	24.6000	22.5900	23.5600	+19.533%	24	154	+158.913%
2026-04-06	20.0000	20.0000	19.7100	19.7100	+3.682%	2	146	+209.488%
2026-04-02	18.7800	19.0100	18.7800	19.0100	-3.010%	2	146	+220.884%
2026-04-01	18.1000	19.6000	18.1000	19.6000	+13.557%	3	146	+211.224%
2026-03-31	15.5100	17.2600	15.5100	17.2600	+15.839%	2	144	+253.418%
2026-03-30	15.4500	15.4500	14.9000	14.9000	-8.589%	4	142	+309.396%
2026-03-27	16.5000	16.5000	16.0000	16.3000	-12.974%	4	139	+274.233%
2026-03-26	18.0000	18.7300	18.0000	18.7300	-15.631%	2	140	+225.681%
2026-03-25	20.8500	22.2000	20.8500	22.2000	+4.717%	11	139	+174.775%
2026-03-23	21.0000	21.2000	21.0000	21.2000	+7.342%	2	142	+187.736%
2026-03-20	19.7500	19.7500	19.7500	19.7500	-8.565%	1	142	+208.861%
2026-03-19	21.3000	22.3000	21.3000	21.6000	-7.889%	3	142	+182.407%
2026-03-16	24.0000	24.0000	23.4500	23.4500	-5.138%	2	141	+160.128%
2026-03-12	24.7200	24.7200	24.7200	24.7200	-4.186%	1	140	+146.764%
2026-03-11	25.7000	25.8000	25.7000	25.8000	+3.200%	2	141	+136.434%
2026-03-10	26.1000	26.8000	25.0000	25.0000	+8.178%	42	143	+144.000%
2026-03-09	22.7100	23.7000	22.7100	23.1100	-8.294%	6	144	+163.955%
2026-03-06	24.2000	25.2000	24.2000	25.2000	-4.292%	3	149	+142.063%
2026-03-04	26.3300	26.3300	26.3300	26.3300	+11.097%	1	148	+131.675%
2026-03-03	23.7000	23.7000	23.7000	23.7000	-7.997%	1	149	+157.384%
2026-02-26	25.6000	25.9000	25.6000	25.7600	-4.593%	3	148	+136.801%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+3.846%	3	150	+125.926%
2026-02-24	25.5000	26.0000	25.5000	26.0000	+7.660%	4	150	+134.615%
2026-02-23	24.8000	24.8000	24.1500	24.1500	-4.014%	2	146	+152.588%
2026-02-19	24.8000	25.1600	24.7100	25.1600	+1.125%	102	144	+142.448%
2026-02-18	25.5600	25.5600	24.7000	24.8800	-1.465%	23	104	+145.177%
2026-02-13	24.1000	25.2500	24.1000	25.2500	+3.061%	3	91	+141.584%
2026-02-12	25.2200	25.5000	24.5000	24.5000	-10.551%	5	91	+148.980%
2026-02-09	26.9000	27.3900	26.9000	27.3900	+3.358%	2	87	+122.709%
2026-02-06	24.2000	26.5000	23.9000	26.5000	+10.417%	29	86	+130.189%
2026-02-05	26.1900	26.1900	23.8000	24.0000	-4.762%	4	73	+154.167%
2026-02-04	28.0400	28.0400	25.2000	25.2000	-8.364%	7	71	+142.063%
2026-02-03	29.5000	29.5000	27.5000	27.5000	-9.241%	4	71	+121.818%
2026-01-30	30.8000	30.8000	30.0500	30.3000	-1.942%	3	69	+101.320%
2026-01-29	31.2100	31.2100	30.0200	30.9000	-4.007%	8	71	+97.411%
2026-01-27	31.5000	32.1900	31.0000	32.1900	+9.119%	4	77	+89.500%
2026-01-23	29.5000	29.5000	29.5000	29.5000	+1.027%	1	80	+106.780%
2026-01-22	29.2000	29.2000	29.2000	29.2000	+2.456%	15	80	+108.904%
2026-01-21	28.5000	28.5000	28.5000	28.5000	+6.423%	1	95	+114.035%
2026-01-20	27.8500	28.5000	26.7000	26.7800	-9.220%	21	96	+127.782%
2026-01-14	29.3700	29.5000	29.3700	29.5000	-6.940%	7	88	+106.780%
2026-01-13	31.7000	31.7000	31.7000	31.7000	+0.955%	1	81	+92.429%
2026-01-09	31.4000	31.4000	31.4000	31.4000	+6.549%	1	82	+94.268%
2026-01-08	29.9000	29.9000	29.4700	29.4700	-7.035%	3	82	+106.990%
2026-01-07	32.0000	32.0000	31.7000	31.7000	+5.914%	2	83	+92.429%
2026-01-06	29.9300	29.9300	29.9300	29.9300	+0.605%	1	83	+103.809%
2026-01-05	29.7500	29.7500	29.7500	29.7500	+6.631%	1	84	+105.042%
2026-01-02	28.0000	28.0000	27.9000	27.9000	-7.000%	2	84	+118.638%
2025-12-31	30.0200	30.0200	30.0000	30.0000	0.000%	2	82	+103.333%
2025-12-29	30.0000	30.0000	30.0000	30.0000	-4.762%	1	82	+103.333%
2025-12-26	31.5000	31.5000	31.5000	31.5000	+1.613%	1	81	+93.651%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+8.127%	1	82	+96.774%
2025-12-18	28.6700	28.6700	28.6700	28.6700	+10.269%	1	82	+112.766%
2025-12-17	26.7000	26.7000	25.5000	26.0000	-8.451%	5	81	+134.615%
2025-12-16	28.4000	28.4000	28.4000	28.4000	-2.405%	1	80	+114.789%
2025-12-15	28.9000	29.1000	28.9000	29.1000	-0.683%	3	79	+109.622%
2025-12-12	29.9500	30.2300	29.3000	29.3000	-8.438%	6	78	+108.191%
2025-12-11	32.0000	32.0000	32.0000	32.0000	-5.605%	1	77	+90.625%
2025-12-10	33.3200	33.9000	33.3200	33.9000	+2.078%	3	77	+79.941%
2025-12-09	33.2000	33.2100	33.2000	33.2100	+1.715%	16	77	+83.680%
2025-12-08	33.0000	33.0000	32.6500	32.6500	-1.952%	5	62	+86.830%
2025-12-05	33.4300	34.5000	33.3000	33.3000	-0.893%	7	62	+83.183%
2025-12-04	33.6000	33.6000	33.6000	33.6000	+3.385%	3	68	+81.548%
2025-11-28	32.5000	32.5000	32.5000	32.5000	+3.175%	1	66	+87.692%
2025-11-26	31.5000	31.5000	31.5000	31.5000	+9.986%	2	67	+93.651%
2025-11-25	28.6400	28.6400	28.6400	28.6400	-1.139%	1	67	+112.989%
2025-11-24	28.9700	28.9700	28.9700	28.9700	+10.446%	1	67	+110.563%
2025-11-21	25.8000	26.2300	25.0000	26.2300	+2.461%	10	67	+132.558%
2025-11-20	30.0000	30.0000	25.6000	25.6000	-6.909%	8	68	+138.281%
2025-11-18	27.5000	27.5000	27.5000	27.5000	-9.539%	1	63	+121.818%
2025-11-17	30.4000	30.4000	30.4000	30.4000	0.000%	1	62	+100.658%
2025-11-14	30.2000	30.4000	29.9000	30.4000	-1.299%	7	61	+100.658%
2025-11-13	32.0000	32.0000	30.5000	30.8000	-9.545%	4	55	+98.052%
2025-11-12	34.0500	34.0500	34.0500	34.0500	+0.147%	1	55	+79.148%
2025-11-11	33.8000	34.0000	33.8000	34.0000	-0.322%	2	54	+79.412%
2025-11-10	33.4500	34.1100	33.4500	34.1100	+17.621%	2	52	+78.833%
2025-11-07	31.0000	31.0000	29.0000	29.0000	-9.091%	10	54	+110.345%
2025-11-06	33.4000	33.4000	31.8000	31.9000	-11.389%	3	50	+91.223%
2025-11-04	35.7000	36.0000	35.1000	36.0000	-4.000%	5	49	+69.444%
2025-10-29	37.5000	37.5000	37.5000	37.5000	+7.728%	1	48	+62.667%
2025-10-27	34.8100	34.8100	34.8100	34.8100	+9.122%	1	49	+75.237%
2025-10-24	31.6000	31.9000	31.6000	31.9000	+13.121%	4	49	+91.223%
2025-10-23	29.3700	29.3700	28.1000	28.2000	-1.122%	7	51	+116.312%
2025-10-22	29.3100	29.3100	28.5200	28.5200	-3.158%	3	45	+113.885%
2025-10-16	30.0700	30.0700	29.4500	29.4500	+6.819%	2	44	+107.131%
2025-10-14	27.5700	27.5700	27.5700	27.5700	-3.263%	2	46	+121.255%
2025-10-13	28.5000	28.5000	28.5000	28.5000	+9.195%	1	44	+114.035%
2025-10-10	29.7000	29.7000	26.1000	26.1000	-13.890%	58	45	+133.716%
2025-10-07	28.5000	30.3100	28.5000	30.3100	+1.303%	11	59	+101.254%
2025-10-06	29.4000	29.9200	29.4000	29.9200	+3.637%	4	53	+103.877%
2025-10-03	28.8700	28.8700	28.8700	28.8700	-1.130%	1	55	+111.292%
2025-10-02	29.0500	29.2000	29.0500	29.2000	+10.189%	3	55	+108.904%
2025-09-23	28.0000	29.1000	26.5000	26.5000	-5.357%	51	52	+130.189%
2025-09-22	28.0000	28.0000	28.0000	28.0000	+6.343%	1	4	+117.857%
2025-09-18	26.1000	26.3300	26.1000	26.3300	+6.341%	3	3	+131.675%
2025-09-16	24.7600	24.7600	24.7600	24.7600	0.000%	2	2	+146.365%

.dark-mode .lMBSR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMBSR3{ color: #333333; background-color: white; border: 2px solid #333333; }QQQM20270115C250QQQM Jan 15 2027 250.00 Call (QQQM270115C00250000)option OPRA

QQQM20270115C250
QQQM Jan 15 2027 250.00 Call (QQQM270115C00250000)
option OPRA