Dark

QQQ20270617C1000
QQQ Jun 17 2027 1000.00 Call (QQQ270617C01000000)
option OPRA

EOD

Sep 24, 2026

4.33+5.353%(+0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2500	4.3300	4.2500	4.3300	+5.353%	5	17,272	0.000%
2026-09-23	4.6200	4.6200	4.1100	4.1100	-16.122%	11	17,272	+5.353%
2026-09-22	4.3000	4.9000	4.3000	4.9000	+11.364%	184	17,280	-11.633%
2026-09-21	3.1000	4.4000	3.0700	4.4000	+66.667%	139	17,266	-1.591%
2026-09-17	2.6500	2.6500	2.5800	2.6400	+28.780%	7	17,319	+64.015%
2026-09-16	2.3900	2.3900	2.0500	2.0500	-8.889%	2	17,318	+111.220%
2026-09-15	2.3000	2.3000	2.1300	2.2500	-13.462%	6	17,317	+92.444%
2026-09-14	2.3000	2.6500	2.3000	2.6000	-7.143%	407	17,319	+66.538%
2026-09-11	2.9000	2.9500	2.7900	2.8000	-1.060%	22,587	17,313	+54.643%
2026-09-10	2.8100	2.9800	2.7600	2.8300	-11.563%	43	9,847	+53.004%
2026-09-09	3.3600	3.3600	3.2000	3.2000	-6.433%	6	9,846	+35.313%
2026-09-08	3.0800	3.4200	3.0300	3.4200	+9.968%	111	9,851	+26.608%
2026-09-04	2.7400	3.1300	2.6800	3.1100	+7.612%	11	9,956	+39.228%
2026-09-03	2.6400	2.8900	2.6000	2.8900	+15.600%	1,313	9,956	+49.827%
2026-09-02	2.5700	2.7000	2.3400	2.5000	-1.961%	13	9,663	+73.200%
2026-09-01	2.6000	2.8000	2.5500	2.5500	-15.563%	14	9,658	+69.804%
2026-08-31	3.1500	3.1500	3.0200	3.0200	-10.914%	1,502	9,666	+43.377%
2026-08-28	3.9000	3.9000	3.3900	3.3900	-15.038%	13	8,168	+27.729%
2026-08-27	3.9500	3.9900	3.9500	3.9900	+7.838%	2	8,158	+8.521%
2026-08-26	3.6600	3.7100	3.6600	3.7000	-2.632%	141	8,157	+17.027%
2026-08-25	3.9000	3.9000	3.8000	3.8000	-1.299%	2	8,157	+13.947%
2026-08-24	3.5000	3.8500	3.4000	3.8500	-8.333%	17	8,157	+12.468%
2026-08-21	3.9000	4.2000	3.9000	4.2000	+7.692%	305	8,152	+3.095%
2026-08-20	4.2000	4.2000	3.9000	3.9000	-15.217%	92	8,153	+11.026%
2026-08-19	4.9000	4.9000	4.5500	4.6000	-3.967%	49	8,194	-5.870%
2026-08-18	5.2100	5.2500	4.6300	4.7900	-20.826%	176	8,192	-9.603%
2026-08-17	6.3300	6.3500	5.9400	6.0500	-5.321%	13	8,197	-28.430%
2026-08-14	6.5000	6.5700	6.2000	6.3900	-2.443%	1,012	8,196	-32.238%
2026-08-13	6.0000	7.0100	6.0000	6.5500	+12.931%	214	9,121	-33.893%
2026-08-12	5.9800	5.9800	5.6500	5.8000	+10.476%	15	9,136	-25.345%
2026-08-11	5.7000	5.8900	5.0500	5.2500	-12.500%	285	9,133	-17.524%
2026-08-10	6.4700	6.4700	5.5700	6.0000	-4.000%	1,021	8,930	-27.833%
2026-08-07	6.3900	6.4200	6.0200	6.2500	+9.075%	257	8,922	-30.720%
2026-08-06	6.0000	6.6100	5.7000	5.7300	-15.111%	92	8,677	-24.433%
2026-08-05	8.5100	8.8000	6.7500	6.7500	-19.162%	31	8,666	-35.852%
2026-08-04	5.0000	8.5000	5.0000	8.3500	+102.179%	3,294	8,731	-48.144%
2026-08-03	3.4000	4.2000	3.4000	4.1300	+14.088%	768	6,461	+4.843%
2026-07-31	3.6400	4.2400	3.5000	3.6200	-0.549%	317	6,050	+19.613%
2026-07-30	3.2000	3.7000	3.2000	3.6400	+34.815%	24	5,999	+18.956%
2026-07-29	3.5000	3.5000	2.7000	2.7000	-20.588%	52	5,994	+60.370%
2026-07-28	3.8000	3.8000	3.2500	3.4000	-8.108%	49	5,953	+27.353%
2026-07-27	4.2700	4.2700	3.6000	3.7000	-11.905%	29	5,918	+17.027%
2026-07-24	4.3000	4.4800	4.1500	4.2000	-11.579%	24	5,907	+3.095%
2026-07-23	5.1100	5.1100	4.4400	4.7500	-15.179%	109	5,888	-8.842%
2026-07-22	5.5000	5.6100	5.5000	5.6000	-3.780%	69	5,921	-22.679%
2026-07-21	5.6000	5.8500	5.4200	5.8200	+5.818%	18	5,938	-25.601%
2026-07-20	5.8000	5.8000	5.5000	5.5000	-2.482%	5	5,933	-21.273%
2026-07-17	5.7500	6.0000	5.0000	5.6400	-5.843%	19	5,932	-23.227%
2026-07-16	6.3500	6.3500	5.8000	5.9900	-14.429%	418	5,924	-27.713%
2026-07-15	7.1500	7.1500	6.9900	7.0000	-6.791%	4	5,894	-38.143%
2026-07-14	7.2900	7.7000	7.2900	7.5100	+10.441%	6	5,892	-42.344%
2026-07-13	7.1000	7.1000	6.8000	6.8000	-14.680%	12	5,890	-36.324%
2026-07-10	7.9700	7.9700	7.9700	7.9700	-5.569%	1	5,882	-45.671%
2026-07-09	7.8800	8.4400	7.8800	8.4400	+12.383%	34	5,881	-48.697%
2026-07-08	7.4000	7.5200	6.8000	7.5100	+2.177%	419	5,882	-42.344%
2026-07-07	7.8000	7.9600	7.3500	7.3500	-18.785%	9	5,796	-41.088%
2026-07-06	8.7200	9.0500	8.7200	9.0500	+14.557%	20	5,788	-52.155%
2026-07-02	9.6100	9.6100	7.9000	7.9000	-17.708%	9	5,784	-45.190%
2026-07-01	9.6800	9.6800	9.5000	9.6000	-9.944%	4	5,784	-54.896%
2026-06-30	9.5900	10.6600	9.5900	10.6600	+11.157%	6	5,782	-59.381%
2026-06-29	8.8600	9.5900	8.1000	9.5900	+18.395%	162	5,783	-54.849%
2026-06-26	8.7500	9.3900	8.1000	8.1000	-17.347%	20	5,739	-46.543%
2026-06-25	9.6500	9.8500	9.2400	9.8000	+5.490%	51	5,734	-55.816%
2026-06-24	10.4000	10.4000	9.0200	9.2900	-10.759%	414	5,716	-53.391%
2026-06-23	10.5000	11.1900	10.0000	10.4100	-18.925%	27	5,827	-58.405%
2026-06-22	13.8000	14.2000	12.6800	12.8400	-4.677%	13	5,809	-66.277%
2026-06-18	12.0100	13.5000	11.9200	13.4700	+25.070%	445	5,614	-67.854%
2026-06-17	11.2500	12.0100	10.5100	10.7700	-5.443%	32	5,614	-59.796%
2026-06-16	13.0000	13.0000	11.3900	11.3900	-11.568%	16	5,614	-61.984%
2026-06-15	11.0000	13.0000	11.0000	12.8800	+28.159%	20	5,606	-66.382%
2026-06-12	10.0000	10.3300	10.0000	10.0500	+10.318%	7	5,606	-56.915%
2026-06-11	7.2000	9.6100	6.8000	9.1100	+30.143%	90	5,606	-52.470%
2026-06-10	7.9000	8.4100	7.0000	7.0000	-11.950%	21	5,650	-38.143%
2026-06-09	10.0600	10.0600	6.6000	7.9500	-5.357%	33	5,641	-45.535%
2026-06-08	8.3500	8.8500	8.1500	8.4000	+8.527%	19	5,624	-48.452%
2026-06-05	9.8000	9.9200	7.7400	7.7400	-26.981%	73	5,612	-44.057%
2026-06-04	11.0000	11.0000	10.6000	10.6000	-11.667%	2	5,588	-59.151%
2026-06-03	13.1500	13.1500	12.0000	12.0000	-2.200%	6	5,587	-63.917%
2026-06-02	11.1800	12.3500	11.1800	12.2700	+6.789%	10	5,590	-64.711%
2026-06-01	10.7000	11.7700	10.6000	11.4900	+11.122%	141	5,581	-62.315%
2026-05-29	10.8400	11.2200	10.2000	10.3400	+2.073%	511	5,647	-58.124%
2026-05-28	9.3400	10.1300	9.3400	10.1300	+11.564%	40	5,381	-57.256%
2026-05-27	9.2500	9.2800	9.0800	9.0800	-4.421%	6	5,355	-52.313%
2026-05-26	7.6700	9.5000	7.6700	9.5000	+39.296%	47	5,354	-54.421%
2026-05-22	7.2500	7.3000	6.8200	6.8200	+9.470%	10	5,349	-36.510%
2026-05-20	5.5500	6.2300	5.5500	6.2300	+12.455%	6	5,343	-30.498%
2026-05-19	5.5400	5.5400	5.5400	5.5400	-1.248%	5	5,363	-21.841%
2026-05-18	6.4900	6.4900	5.2200	5.6100	-18.931%	3,164	5,363	-22.816%
2026-05-15	7.2000	7.4000	6.9200	6.9200	-18.492%	2,016	5,363	-37.428%
2026-05-14	7.9200	8.9300	7.9200	8.4900	+11.711%	223	2,391	-48.999%
2026-05-13	6.0500	7.7000	6.0000	7.6000	+44.487%	2,008	1,030	-43.026%
2026-05-12	6.0000	6.0000	5.2600	5.2600	-24.098%	272	1,030	-17.681%
2026-05-11	6.4500	6.9300	6.3700	6.9300	+11.955%	265	1,030	-37.518%
2026-05-08	5.4000	6.3200	5.4000	6.1900	+33.118%	543	755	-30.048%
2026-05-07	4.7000	4.7700	4.6500	4.6500	+20.155%	403	213	-6.882%
2026-05-06	3.8700	3.8700	3.8700	3.8700	0.000%	10	10	+11.886%