Dark

QQQM20270115C270
QQQM Jan 15 2027 270.00 Call (QQQM270115C00270000)
option OPRA

EOD

Oct 1, 2026

42.40+3.415%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	42.3000	42.4000	42.3000	42.4000	+3.415%	2	235	0.000%
2026-09-29	41.0000	41.0000	41.0000	41.0000	-7.865%	1	235	+3.415%
2026-09-22	44.5000	44.5000	44.5000	44.5000	+8.802%	10	238	-4.719%
2026-09-21	39.2000	40.9000	39.2000	40.9000	+18.551%	2	244	+3.667%
2026-09-18	34.5000	34.5000	34.5000	34.5000	+2.679%	1	245	+22.899%
2026-09-17	33.5000	33.6000	33.5000	33.6000	+14.676%	5	250	+26.190%
2026-09-16	29.3000	29.3000	29.3000	29.3000	-5.484%	1	251	+44.710%
2026-09-14	30.5000	31.0000	30.5000	31.0000	-9.489%	2	251	+36.774%
2026-09-11	34.1000	34.2500	34.0000	34.2500	-2.282%	4	250	+23.796%
2026-09-09	35.0500	35.0500	35.0500	35.0500	+0.430%	1	247	+20.970%
2026-09-03	34.9000	34.9000	34.9000	34.9000	+12.581%	1	247	+21.490%
2026-09-01	30.8000	31.1000	30.8000	31.0000	-14.741%	8	246	+36.774%
2026-08-27	36.4000	36.4000	36.3100	36.3600	+7.574%	8	247	+16.612%
2026-08-26	33.8000	33.8000	33.8000	33.8000	+4.321%	1	240	+25.444%
2026-08-24	32.4000	32.4000	32.4000	32.4000	-7.955%	1	240	+30.864%
2026-08-20	35.2000	35.2000	35.2000	35.2000	-9.278%	1	239	+20.455%
2026-08-07	38.8000	38.8000	38.8000	38.8000	+3.605%	5	238	+9.278%
2026-08-06	38.0800	38.0800	37.3400	37.4500	-7.531%	69	243	+13.218%
2026-08-04	37.2900	40.5000	37.2900	40.5000	+37.990%	3	248	+4.691%
2026-07-31	29.3500	29.3500	29.3500	29.3500	+6.727%	1	249	+44.463%
2026-07-30	27.5000	27.5000	27.5000	27.5000	+12.705%	1	248	+54.182%
2026-07-29	24.4000	24.4000	24.4000	24.4000	-10.228%	1	249	+73.770%
2026-07-28	27.1800	27.1800	27.1800	27.1800	-3.617%	1	248	+55.997%
2026-07-27	28.5000	28.5000	28.2000	28.2000	-9.470%	6	247	+50.355%
2026-07-24	31.1500	31.1500	31.1500	31.1500	-4.448%	1	246	+36.116%
2026-07-23	32.6000	32.6000	32.6000	32.6000	-14.838%	1	247	+30.061%
2026-07-16	38.2800	38.2800	38.2800	38.2800	-8.443%	20	246	+10.763%
2026-07-13	41.8500	41.8500	41.8100	41.8100	-2.993%	3	246	+1.411%
2026-07-09	43.1000	43.1000	43.1000	43.1000	+10.456%	1	244	-1.624%
2026-07-08	38.9500	39.0300	38.9500	39.0200	-10.913%	20	244	+8.662%
2026-07-06	43.8000	43.8000	43.8000	43.8000	+6.829%	1	236	-3.196%
2026-06-26	41.0000	41.0000	41.0000	41.0000	-17.004%	1	235	+3.415%
2026-06-18	50.0000	50.0000	49.4000	49.4000	-1.200%	104	335	-14.170%
2026-06-15	50.0000	50.0000	50.0000	50.0000	+21.595%	1	335	-15.200%
2026-06-09	43.5200	43.5200	41.1200	41.1200	-12.511%	2	335	+3.113%
2026-05-28	46.4500	47.3000	46.4500	47.0000	+1.688%	3	335	-9.787%
2026-05-27	46.2200	46.2200	46.2200	46.2200	+1.138%	1	337	-8.265%
2026-05-26	45.0000	46.8000	45.0000	45.7000	+13.259%	23	338	-7.221%
2026-05-20	40.3500	40.3500	40.3500	40.3500	+6.184%	2	337	+5.081%
2026-05-19	36.3500	38.0000	36.3500	38.0000	-8.544%	5	334	+11.579%
2026-05-15	41.5500	41.5500	41.5500	41.5500	-7.667%	1	334	+2.046%
2026-05-14	43.3100	45.0000	43.3100	45.0000	+17.863%	7	333	-5.778%
2026-05-12	39.5000	39.5000	38.1800	38.1800	-10.144%	3	333	+11.053%
2026-05-11	41.6100	42.4900	41.0300	42.4900	+3.533%	3	333	-0.212%
2026-05-08	39.0000	41.0400	39.0000	41.0400	+9.733%	6	335	+3.314%
2026-05-07	37.4000	37.4000	37.4000	37.4000	+6.492%	1	341	+13.369%
2026-05-06	34.1500	35.2400	34.1500	35.1200	+12.564%	37	342	+20.729%
2026-05-05	31.2000	31.2000	31.2000	31.2000	+7.921%	1	343	+35.897%
2026-05-04	28.9100	28.9100	28.9100	28.9100	-1.499%	1	343	+46.662%
2026-05-01	28.0300	29.7000	28.0300	29.3500	+9.270%	21	357	+44.463%
2026-04-30	26.3000	26.8600	26.2000	26.8600	+4.109%	22	357	+57.856%
2026-04-29	25.8000	25.8000	25.8000	25.8000	+3.200%	6	354	+64.341%
2026-04-28	26.2000	26.2000	24.3000	25.0000	-5.589%	6	348	+69.600%
2026-04-27	26.2300	26.4800	26.2100	26.4800	+5.288%	42	345	+60.121%
2026-04-24	25.1500	25.1500	25.1500	25.1500	+1.822%	1	338	+68.588%
2026-04-23	24.7000	24.7000	24.7000	24.7000	+1.646%	1	337	+71.660%
2026-04-22	22.5000	24.3000	22.5000	24.3000	+12.448%	14	336	+74.486%
2026-04-21	21.6100	21.6100	21.6100	21.6100	-0.046%	1	328	+96.205%
2026-04-20	22.0000	22.0000	21.6200	21.6200	-3.482%	9	328	+96.115%
2026-04-17	21.5000	22.4000	21.5000	22.4000	+11.443%	5	327	+89.286%
2026-04-16	20.2400	20.2400	20.1000	20.1000	+3.077%	2	329	+110.945%
2026-04-15	18.6400	19.5000	18.6400	19.5000	+21.875%	4	329	+117.436%
2026-04-14	16.0000	16.0000	16.0000	16.0000	+10.727%	2	329	+165.000%
2026-04-13	14.1700	14.4500	14.1700	14.4500	+13.780%	4	329	+193.426%
2026-04-08	12.7000	12.7000	12.7000	12.7000	+20.952%	2	329	+233.858%
2026-04-07	10.5000	10.5000	10.5000	10.5000	+1.942%	1	329	+303.810%
2026-04-06	10.4000	10.4000	10.3000	10.3000	+0.980%	10	329	+311.650%
2026-04-01	10.0000	10.2000	10.0000	10.2000	+27.500%	3	325	+315.686%
2026-03-31	8.0000	8.0000	8.0000	8.0000	0.000%	5	323	+430.000%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-19.192%	5	323	+430.000%
2026-03-26	10.3700	10.5000	9.6000	9.9000	-10.000%	43	323	+328.283%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-30.380%	1	317	+285.455%
2026-03-11	15.8000	15.8000	15.8000	15.8000	+13.669%	1	317	+168.354%
2026-03-09	13.6500	13.9100	13.6500	13.9000	-6.836%	5	317	+205.036%
2026-02-26	14.9200	14.9200	14.9200	14.9200	-0.798%	7	318	+184.182%
2026-02-24	15.0400	15.0400	15.0400	15.0400	+10.426%	1	323	+181.915%
2026-02-23	14.1000	14.1000	13.6200	13.6200	-5.809%	7	323	+211.307%
2026-02-20	14.7200	14.8000	14.4600	14.4600	+10.382%	8	318	+193.223%
2026-02-19	14.6200	14.7400	13.1000	13.1000	-8.392%	68	318	+223.664%
2026-02-18	15.0500	15.0500	14.2300	14.3000	-0.348%	329	306	+196.503%
2026-02-13	14.3500	14.3500	14.3500	14.3500	-4.333%	1	180	+195.470%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-8.815%	8	180	+182.667%
2026-02-09	16.4500	16.4500	16.4500	16.4500	+13.920%	4	180	+157.751%
2026-02-06	14.4400	14.4400	14.4400	14.4400	+3.143%	1	180	+193.629%
2026-02-05	15.3000	15.3000	14.0000	14.0000	-24.283%	2	180	+202.857%
2026-01-30	18.4900	18.4900	18.4900	18.4900	-15.955%	2	178	+129.313%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+9.019%	1	189	+92.727%
2026-01-27	20.3500	20.3500	20.1800	20.1800	+2.854%	6	188	+110.109%
2026-01-26	19.6200	19.6200	19.6200	19.6200	+9.548%	5	188	+116.106%
2026-01-22	17.9100	17.9100	17.9100	17.9100	+5.353%	10	193	+136.739%
2026-01-20	16.4500	17.0000	16.4500	17.0000	-8.356%	3	193	+149.412%
2026-01-16	18.5500	18.5500	18.5500	18.5500	-4.872%	1	190	+128.571%
2026-01-15	19.0000	19.5000	19.0000	19.5000	-2.500%	7	190	+117.436%
2026-01-12	19.6000	20.0000	19.6000	20.0000	+5.152%	3	190	+112.000%
2026-01-09	19.0200	19.0200	19.0200	19.0200	-3.939%	10	189	+122.923%
2026-01-07	19.8000	19.8000	19.8000	19.8000	+10.245%	1	179	+114.141%
2026-01-06	17.9600	17.9600	17.9600	17.9600	+2.629%	1	179	+136.080%
2026-01-02	17.5000	17.5000	17.5000	17.5000	-3.740%	1	179	+142.286%
2025-12-31	18.1800	18.1800	18.1800	18.1800	-3.143%	1	178	+133.223%
2025-12-30	18.7700	18.7700	18.7700	18.7700	-4.235%	2	178	+125.892%
2025-12-26	19.6000	19.6000	19.6000	19.6000	+19.512%	1	176	+116.327%
2025-12-17	16.4000	16.4000	16.4000	16.4000	-8.072%	1	177	+158.537%
2025-12-15	18.6300	18.6300	17.8400	17.8400	-14.641%	2	177	+137.668%
2025-12-11	20.9000	20.9000	20.9000	20.9000	-2.791%	5	177	+102.871%
2025-12-10	21.5000	21.5000	21.5000	21.5000	+5.651%	1	172	+97.209%
2025-12-01	20.3500	20.3500	20.3500	20.3500	+13.056%	8	173	+108.354%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-9.411%	2	173	+135.556%
2025-11-17	19.8700	19.8700	19.8700	19.8700	-3.073%	1	173	+113.387%
2025-11-13	20.9700	20.9700	20.5000	20.5000	-12.766%	3	172	+106.829%
2025-11-10	21.9900	23.5000	21.9900	23.5000	+22.141%	3	171	+80.426%
2025-11-07	19.2400	19.2400	19.2400	19.2400	-8.815%	5	170	+120.374%
2025-11-06	22.0000	22.0000	21.1000	21.1000	-11.715%	10	165	+100.948%
2025-11-04	23.9000	23.9000	23.9000	23.9000	-7.004%	1	163	+77.406%
2025-10-28	24.2500	25.7000	24.2500	25.7000	+32.474%	104	162	+64.981%
2025-10-20	19.4000	19.4000	19.4000	19.4000	+3.356%	5	64	+118.557%
2025-10-06	18.7700	18.7700	18.7700	18.7700	+1.955%	1	64	+125.892%
2025-10-03	18.6000	18.6000	18.4100	18.4100	+2.620%	60	64	+130.310%
2025-10-02	17.9400	17.9400	17.9400	17.9400	+0.561%	1	10	+136.343%
2025-10-01	17.1000	17.8500	17.1000	17.8400	+0.507%	3	9	+137.668%
2025-09-22	17.7500	17.7500	17.7500	17.7500	0.000%	6	6	+138.873%

.dark-mode .h52KcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h52KcL{ color: #333333; background-color: white; border: 2px solid #333333; }QQQM20270115C270QQQM Jan 15 2027 270.00 Call (QQQM270115C00270000)option OPRA

QQQM20270115C270
QQQM Jan 15 2027 270.00 Call (QQQM270115C00270000)
option OPRA