Dark

QQQM20270115C295
QQQM Jan 15 2027 295.00 Call (QQQM270115C00295000)
option OPRA

EOD

Oct 1, 2026

21.80-8.595%(-2.05)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.8000	21.8000	21.8000	21.8000	-8.595%	49	175	0.000%
2026-09-22	23.8500	23.8500	23.8500	23.8500	+8.409%	1	130	-8.595%
2026-09-21	19.9500	22.0000	19.9500	22.0000	+33.333%	5	131	-0.909%
2026-09-18	16.5000	16.5000	16.5000	16.5000	+3.448%	3	132	+32.121%
2026-09-17	15.5000	15.9500	15.5000	15.9500	+24.512%	5	134	+36.677%
2026-09-16	12.8100	12.8100	12.8100	12.8100	-12.260%	1	135	+70.180%
2026-09-14	13.8000	14.6000	13.8000	14.6000	-10.484%	5	135	+49.315%
2026-09-11	16.5500	16.5500	16.3100	16.3100	+7.657%	3	133	+33.660%
2026-09-10	15.1500	15.1500	15.1500	15.1500	-9.768%	1	133	+43.894%
2026-09-09	17.3000	17.3000	16.7900	16.7900	-3.561%	2	133	+29.839%
2026-09-08	17.4100	17.4100	17.4100	17.4100	+3.323%	1	133	+25.215%
2026-09-04	16.8500	16.8500	16.8500	16.8500	+18.662%	1	132	+29.377%
2026-09-01	14.9600	14.9600	14.2000	14.2000	-23.656%	5	136	+53.521%
2026-08-27	18.3000	18.6000	18.3000	18.6000	+11.712%	2	133	+17.204%
2026-08-25	17.5000	17.5000	16.6500	16.6500	+0.909%	2	132	+30.931%
2026-08-24	16.1000	16.5000	16.1000	16.5000	-6.569%	3	131	+32.121%
2026-08-21	17.6600	17.6600	17.6600	17.6600	-10.355%	1	128	+23.443%
2026-08-19	19.7000	19.7000	19.7000	19.7000	-15.812%	3	128	+10.660%
2026-08-17	23.4000	23.4000	23.4000	23.4000	-4.490%	4	128	-6.838%
2026-08-14	24.5000	24.5000	24.5000	24.5000	+2.941%	2	128	-11.020%
2026-08-13	22.6500	23.8000	22.6500	23.8000	+7.692%	4	127	-8.403%
2026-08-10	22.1000	22.1000	22.1000	22.1000	-10.526%	1	128	-1.357%
2026-08-05	24.7000	24.7000	24.7000	24.7000	+5.106%	10	128	-11.741%
2026-08-04	20.7500	23.5000	20.7500	23.5000	+53.796%	10	137	-7.234%
2026-08-03	15.2800	15.2800	15.2800	15.2800	+39.162%	3	137	+42.670%
2026-07-29	11.7500	11.7500	10.9800	10.9800	-18.243%	2	137	+98.543%
2026-07-28	13.4300	13.4300	13.4300	13.4300	-20.202%	1	137	+62.323%
2026-07-24	16.7400	16.8300	16.7300	16.8300	-20.085%	12	137	+29.531%
2026-07-22	21.0600	21.0600	21.0600	21.0600	-10.000%	10	126	+3.514%
2026-07-15	23.4000	23.4000	23.4000	23.4000	-7.216%	1	121	-6.838%
2026-07-14	25.5000	25.5000	25.2200	25.2200	+5.523%	2	120	-13.561%
2026-07-13	23.9000	23.9000	23.9000	23.9000	-7.722%	1	121	-8.787%
2026-07-09	26.0000	26.0000	25.9000	25.9000	+15.625%	2	120	-15.830%
2026-07-08	22.4000	22.4000	22.4000	22.4000	-6.550%	1	119	-2.679%
2026-07-07	23.0000	24.0000	23.0000	23.9700	-7.808%	3	119	-9.053%
2026-07-02	26.0000	26.0000	26.0000	26.0000	-14.949%	1	119	-16.154%
2026-06-30	30.5700	30.5700	30.5700	30.5700	+15.358%	1	119	-28.688%
2026-06-29	24.7000	26.5000	24.7000	26.5000	+4.331%	4	120	-17.736%
2026-06-26	24.4000	26.2000	24.4000	25.4000	-7.636%	5	121	-14.173%
2026-06-25	28.7000	28.7000	26.4000	27.5000	+7.004%	4	117	-20.727%
2026-06-24	25.8400	27.6800	25.7000	25.7000	-20.923%	17	123	-15.175%
2026-06-22	32.5000	32.5000	32.5000	32.5000	+0.309%	1	126	-32.923%
2026-06-15	31.9500	32.4000	31.9500	32.4000	+16.129%	3	139	-32.716%
2026-06-12	26.0500	28.1000	26.0500	27.9000	+28.394%	18	139	-21.864%
2026-06-10	23.4000	24.2000	21.7300	21.7300	-7.924%	11	139	+0.322%
2026-06-09	26.4200	27.6000	23.1800	23.6000	-9.924%	5	137	-7.627%
2026-06-08	27.5000	27.5000	26.2000	26.2000	+7.377%	6	136	-16.794%
2026-06-05	27.3000	27.3300	24.4000	24.4000	-23.750%	18	134	-10.656%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-5.882%	1	127	-31.875%
2026-06-03	33.7000	34.0000	33.7000	34.0000	+1.190%	3	127	-35.882%
2026-06-02	33.6000	33.6000	33.6000	33.6000	+1.818%	2	130	-35.119%
2026-06-01	33.0000	33.0000	33.0000	33.0000	+3.970%	1	131	-33.939%
2026-05-29	32.0000	32.0000	31.7400	31.7400	+2.718%	2	132	-31.317%
2026-05-28	30.9000	30.9000	30.9000	30.9000	+6.552%	1	132	-29.450%
2026-05-27	29.0000	29.0000	28.9600	29.0000	-0.344%	3	132	-24.828%
2026-05-26	29.0000	29.1000	29.0000	29.1000	+16.400%	3	129	-25.086%
2026-05-21	25.0000	25.0000	25.0000	25.0000	+10.132%	1	128	-12.800%
2026-05-19	21.9500	22.9000	21.9500	22.7000	-9.200%	8	128	-3.965%
2026-05-18	25.0000	25.0000	25.0000	25.0000	-3.846%	1	125	-12.800%
2026-05-15	24.5000	26.0000	24.5000	26.0000	-8.095%	3	125	-16.154%
2026-05-14	26.0000	28.5000	26.0000	28.2900	+15.469%	10	124	-22.941%
2026-05-12	24.5000	24.5000	24.5000	24.5000	-4.669%	1	132	-11.020%
2026-05-11	25.4600	25.7000	25.4600	25.7000	+8.439%	3	132	-15.175%
2026-05-08	23.0000	24.5000	23.0000	23.7000	+16.176%	9	128	-8.017%
2026-05-07	21.7600	21.7600	20.4000	20.4000	+2.874%	2	136	+6.863%
2026-05-06	19.8300	19.8300	19.8300	19.8300	+30.033%	1	138	+9.934%
2026-05-01	15.2200	15.2500	14.7300	15.2500	+11.640%	3	144	+42.951%
2026-04-30	12.4700	13.6600	12.4700	13.6600	+9.719%	6	144	+59.590%
2026-04-29	12.0000	12.4500	12.0000	12.4500	+4.446%	4	145	+75.100%
2026-04-28	11.9200	11.9200	11.9200	11.9200	-11.045%	1	148	+82.886%
2026-04-27	13.3000	13.4000	13.3000	13.4000	+8.065%	3	149	+62.687%
2026-04-24	12.4000	12.4000	12.4000	12.4000	+24.000%	1	149	+75.806%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-1.575%	1	150	+118.000%
2026-04-17	10.1600	10.1600	10.1600	10.1600	+17.051%	2	151	+114.567%
2026-04-15	8.6800	8.6800	8.6800	8.6800	+37.778%	1	154	+151.152%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+28.571%	1	154	+246.032%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+32.432%	10	154	+344.898%
2026-04-02	3.5400	3.7000	3.4400	3.7000	+5.714%	26	142	+489.189%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+39.442%	1	142	+522.857%
2026-03-31	4.0000	4.0000	2.5100	2.5100	+35.676%	3	142	+768.526%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-42.188%	1	139	+1,078.378%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-32.489%	2	139	+581.250%
2026-03-19	5.6000	5.6000	4.7400	4.7400	-12.868%	3	139	+359.916%
2026-03-17	5.2900	5.4400	4.6000	5.4400	+4.615%	4	138	+300.735%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-7.143%	1	140	+319.231%
2026-03-13	5.0000	5.6000	5.0000	5.6000	-3.780%	2	141	+289.286%
2026-03-04	5.8200	5.8200	5.8200	5.8200	+0.172%	2	139	+274.570%
2026-03-02	5.8400	5.8400	5.8100	5.8100	-17.000%	4	139	+275.215%
2026-02-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	141	+211.429%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+18.644%	1	141	+211.429%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-4.065%	1	141	+269.492%
2026-02-20	6.1500	6.1500	6.1500	6.1500	+8.084%	1	142	+254.472%
2026-02-18	5.6900	5.6900	5.6900	5.6900	-0.175%	1	141	+283.128%
2026-02-13	6.2900	6.2900	5.7000	5.7000	-20.833%	3	141	+282.456%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+7.463%	1	141	+202.778%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+3.077%	1	142	+225.373%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-7.143%	1	141	+235.385%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-12.500%	1	140	+211.429%
2026-02-03	8.4000	8.4000	8.0000	8.0000	-15.701%	2	140	+172.500%
2026-02-02	9.4900	9.4900	9.4900	9.4900	+2.043%	1	139	+129.715%
2026-01-29	9.3000	9.3000	9.3000	9.3000	-11.429%	1	138	+134.409%
2026-01-28	10.5000	10.5000	10.5000	10.5000	+15.385%	3	137	+107.619%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+9.639%	1	140	+139.560%
2026-01-22	8.3000	8.3000	8.3000	8.3000	+0.973%	1	140	+162.651%
2026-01-20	8.2200	8.2200	8.2200	8.2200	+5.385%	1	139	+165.207%
2026-01-02	7.8000	7.8000	7.8000	7.8000	-12.360%	1	138	+179.487%
2025-12-29	8.9000	8.9000	8.9000	8.9000	-3.784%	1	137	+144.944%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+13.916%	1	137	+135.676%
2025-12-18	7.8000	8.1200	7.8000	8.1200	+11.233%	11	137	+168.473%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-36.133%	1	127	+198.630%
2025-12-05	11.4300	11.4300	11.4300	11.4300	+4.862%	1	126	+90.726%
2025-12-02	10.9000	10.9000	10.9000	10.9000	+7.921%	1	127	+100.000%
2025-11-25	10.1000	10.1000	10.1000	10.1000	-8.182%	2	127	+115.842%
2025-11-14	10.2000	11.0000	10.2000	11.0000	-2.222%	2	125	+98.182%
2025-11-13	11.2500	11.2500	11.2500	11.2500	+9.436%	1	123	+93.778%
2025-11-07	11.6000	11.6000	9.0000	10.2800	-22.765%	29	122	+112.062%
2025-11-05	13.3100	13.3100	13.3100	13.3100	+14.741%	2	127	+63.787%
2025-11-04	12.7800	13.2600	11.6000	11.6000	-21.249%	7	125	+87.931%
2025-11-03	14.7300	14.7300	14.7300	14.7300	+5.214%	1	128	+47.997%
2025-10-31	14.0000	14.0000	14.0000	14.0000	+0.430%	2	128	+55.714%
2025-10-30	13.9400	13.9400	13.9400	13.9400	-4.521%	1	130	+56.385%
2025-10-29	14.6000	14.6000	14.6000	14.6000	+10.858%	1	129	+49.315%
2025-10-28	13.1700	13.1700	13.1700	13.1700	+20.274%	1	130	+65.528%
2025-10-24	10.9500	10.9500	10.9500	10.9500	+5.187%	6	130	+99.087%
2025-10-21	10.4100	10.4100	10.4100	10.4100	+2.059%	1	124	+109.414%
2025-10-20	10.2000	10.2000	10.2000	10.2000	+2.000%	1	123	+113.725%
2025-10-15	11.3000	11.3000	10.0000	10.0000	+11.111%	2	122	+118.000%
2025-10-14	9.1000	9.1000	9.0000	9.0000	-3.949%	2	120	+142.222%
2025-10-10	10.3900	10.3900	9.0000	9.3700	-8.585%	27	118	+132.657%
2025-10-09	10.1500	10.2500	10.1500	10.2500	+0.490%	49	101	+112.683%
2025-10-08	10.4000	10.4000	10.0600	10.2000	0.000%	17	101	+113.725%
2025-10-07	9.8700	10.4000	9.8700	10.2000	+2.000%	80	88	+113.725%
2025-10-06	10.0000	10.0000	10.0000	10.0000	+16.279%	5	17	+118.000%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+23.386%	1	15	+153.488%
2025-09-18	6.9700	6.9700	6.9700	6.9700	0.000%	14	14	+212.769%

.dark-mode .HsDp6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsDp6v{ color: #333333; background-color: white; border: 2px solid #333333; }QQQM20270115C295QQQM Jan 15 2027 295.00 Call (QQQM270115C00295000)option OPRA

QQQM20270115C295
QQQM Jan 15 2027 295.00 Call (QQQM270115C00295000)
option OPRA