Dark

QQQ20270617C400
QQQ Jun 17 2027 400.00 Call (QQQ270617C00400000)
option OPRA

EOD

Sep 23, 2026

355.65+8.470%(+27.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	355.6500	355.6500	355.6500	355.6500	+8.470%	1	81	0.000%
2026-09-14	327.8800	327.8800	327.8800	327.8800	-1.235%	1	80	+8.470%
2026-09-11	331.9800	331.9800	331.9800	331.9800	-0.789%	1	80	+7.130%
2026-09-04	335.0500	335.0500	334.6200	334.6200	+3.049%	2	79	+6.285%
2026-09-02	324.7200	324.7200	324.7200	324.7200	-0.785%	2	79	+9.525%
2026-08-25	327.2900	327.2900	327.2900	327.2900	-6.489%	11	77	+8.665%
2026-08-14	350.0000	350.0000	350.0000	350.0000	+0.198%	1	66	+1.614%
2026-08-13	349.3100	349.3100	349.3100	349.3100	+2.458%	1	67	+1.815%
2026-08-12	340.9300	340.9300	340.9300	340.9300	+0.519%	1	68	+4.318%
2026-08-07	336.5000	339.1700	336.5000	339.1700	-0.955%	4	68	+4.859%
2026-08-04	332.9200	342.4400	332.9200	342.4400	+7.560%	3	68	+3.858%
2026-08-03	318.8900	318.8900	318.3700	318.3700	+2.370%	11	67	+11.710%
2026-07-31	311.0000	311.0000	311.0000	311.0000	+2.640%	1	61	+14.357%
2026-07-30	303.0000	303.0000	303.0000	303.0000	+5.391%	1	62	+17.376%
2026-07-29	287.5000	287.5000	287.5000	287.5000	-4.874%	1	63	+23.704%
2026-07-27	302.2300	302.2300	302.2300	302.2300	-0.287%	1	62	+17.675%
2026-07-24	303.1000	303.1000	303.1000	303.1000	-8.126%	1	63	+17.338%
2026-07-02	329.9100	329.9100	329.9100	329.9100	-5.372%	1	63	+7.802%
2026-07-01	346.1300	348.6400	346.1300	348.6400	-2.199%	3	63	+2.011%
2026-06-30	357.0700	357.0700	356.4800	356.4800	+3.631%	3	61	-0.233%
2026-06-29	343.9900	343.9900	343.9900	343.9900	+1.541%	1	60	+3.390%
2026-06-23	336.4800	346.9000	336.4800	338.7700	-5.653%	11	59	+4.983%
2026-06-22	366.0000	366.0000	359.0700	359.0700	-0.623%	3	69	-0.952%
2026-06-18	358.1300	361.3200	358.1300	361.3200	+2.146%	2	72	-1.569%
2026-06-16	353.9600	353.9600	353.7300	353.7300	-2.214%	30	72	+0.543%
2026-06-15	361.1200	361.7400	361.1200	361.7400	+5.528%	10	71	-1.684%
2026-06-12	341.7400	342.7900	341.7400	342.7900	+2.940%	11	71	+3.752%
2026-06-11	333.0000	333.0000	333.0000	333.0000	+0.781%	3	71	+6.802%
2026-06-10	330.4200	330.4200	330.4200	330.4200	-1.514%	1	70	+7.636%
2026-06-09	335.5000	335.5000	335.5000	335.5000	+1.976%	1	71	+6.006%
2026-06-05	347.0000	347.0000	329.0000	329.0000	-8.101%	10	71	+8.100%
2026-06-04	358.0000	358.0000	358.0000	358.0000	+2.473%	5	61	-0.656%
2026-05-27	349.3600	349.3600	349.3600	349.3600	-0.322%	1	56	+1.800%
2026-05-26	350.4900	350.4900	350.4900	350.4900	+5.094%	1	55	+1.472%
2026-05-11	331.7000	333.5000	331.7000	333.5000	+8.314%	4	54	+6.642%
2026-05-06	307.9000	307.9000	307.9000	307.9000	+3.978%	3	53	+15.508%
2026-05-01	296.1200	296.1200	296.1200	296.1200	+7.119%	2	55	+20.103%
2026-04-22	275.1000	276.4800	275.1000	276.4400	+3.149%	9	55	+28.654%
2026-04-20	269.0000	269.0000	268.0000	268.0000	+1.855%	5	59	+32.705%
2026-04-16	263.0900	263.1200	263.0900	263.1200	+0.666%	5	60	+35.166%
2026-04-15	261.3800	261.3800	261.3800	261.3800	+12.907%	1	57	+36.066%
2026-04-08	233.1200	233.1200	231.5000	231.5000	+8.736%	11	57	+53.629%
2026-04-07	212.9000	212.9000	212.9000	212.9000	-0.977%	1	50	+67.050%
2026-04-06	215.0000	215.0000	215.0000	215.0000	+1.540%	1	49	+65.419%
2026-04-02	211.7400	211.7400	211.7400	211.7400	-1.116%	1	49	+67.965%
2026-04-01	214.1300	214.1300	214.1300	214.1300	+10.661%	2	49	+66.091%
2026-03-30	194.0000	194.0000	193.5000	193.5000	-0.052%	3	51	+83.798%
2026-03-27	197.8400	197.8400	193.6000	193.6000	-8.216%	4	50	+83.704%
2026-03-26	210.9300	210.9300	210.9300	210.9300	-1.669%	1	47	+68.610%
2026-03-24	214.0000	214.5100	214.0000	214.5100	-2.495%	2	46	+65.796%
2026-03-23	220.0000	220.0000	220.0000	220.0000	+4.265%	1	48	+61.659%
2026-03-20	210.8500	211.0000	210.8500	211.0000	-6.231%	6	48	+68.555%
2026-03-18	225.0200	225.0200	225.0200	225.0200	-2.377%	1	43	+58.053%
2026-03-17	230.5000	230.5000	230.5000	230.5000	+1.096%	1	42	+54.295%
2026-03-16	227.6500	228.0000	227.6500	228.0000	+1.109%	3	42	+55.987%
2026-03-13	225.5000	225.5000	225.5000	225.5000	-0.212%	1	43	+57.716%
2026-03-12	225.9800	225.9800	225.9800	225.9800	-0.449%	2	42	+57.381%
2026-03-09	227.0000	227.0000	227.0000	227.0000	-4.957%	3	40	+56.674%
2026-03-04	235.9200	238.8400	235.9200	238.8400	+2.586%	2	37	+48.907%
2026-03-02	232.5000	232.8200	232.5000	232.8200	-0.291%	2	37	+52.757%
2026-02-26	233.5000	233.5000	233.5000	233.5000	+1.522%	2	36	+52.313%
2026-02-23	230.0000	230.0000	230.0000	230.0000	+0.617%	2	34	+54.630%
2026-02-12	239.5000	239.5000	228.5900	228.5900	-4.555%	3	32	+55.584%
2026-02-10	239.5000	239.5000	239.5000	239.5000	-8.061%	1	29	+48.497%
2026-01-28	260.1100	260.5000	260.1100	260.5000	+4.200%	3	28	+36.526%
2026-01-23	250.0000	250.0000	250.0000	250.0000	+2.208%	2	26	+42.260%
2026-01-14	244.6200	244.6200	244.6000	244.6000	-4.266%	2	24	+45.401%
2026-01-13	251.4000	255.5000	251.3500	255.5000	+4.924%	3	24	+39.198%
2025-12-19	243.5100	243.5100	243.5100	243.5100	-2.252%	1	23	+46.051%
2025-12-04	249.1200	249.1200	249.1200	249.1200	-0.352%	1	23	+42.763%
2025-12-02	250.0000	250.0000	250.0000	250.0000	+6.851%	1	24	+42.260%
2025-11-24	231.7900	233.9700	231.7900	233.9700	+2.389%	7	24	+52.007%
2025-11-18	228.5100	228.5100	228.5100	228.5100	-12.398%	1	27	+55.639%
2025-10-31	262.4200	262.4200	260.8500	260.8500	+7.887%	3	27	+36.343%
2025-10-21	241.7800	241.7800	241.7800	241.7800	+4.685%	2	28	+47.097%
2025-10-14	230.9600	230.9600	230.9600	230.9600	-1.765%	2	28	+53.988%
2025-10-13	234.6600	235.1100	234.6600	235.1100	+4.960%	3	28	+51.270%
2025-10-10	227.0000	227.0000	224.0000	224.0000	-1.060%	3	28	+58.772%
2025-09-25	226.4000	226.4000	226.4000	226.4000	-2.097%	1	26	+57.089%
2025-09-19	229.5600	232.1100	229.5600	231.2500	+3.237%	14	25	+53.795%
2025-09-16	224.0000	224.0000	224.0000	224.0000	+8.004%	2	33	+58.772%
2025-08-25	207.4000	207.4000	207.4000	207.4000	-2.207%	1	35	+71.480%
2025-08-12	212.0800	212.0800	212.0800	212.0800	+7.149%	1	36	+67.696%
2025-08-05	198.1200	198.1200	197.9300	197.9300	-2.015%	2	35	+79.685%
2025-07-17	202.0000	202.0000	202.0000	202.0000	+6.037%	5	34	+76.064%
2025-06-30	190.5000	190.5000	190.5000	190.5000	-0.121%	1	32	+86.693%
2025-06-27	190.7300	190.7300	190.7300	190.7300	+6.911%	1	33	+86.468%
2025-06-17	178.4000	178.4000	178.4000	178.4000	+2.376%	1	33	+99.355%
2025-06-04	174.2600	174.2600	174.2600	174.2600	+4.341%	1	32	+104.092%
2025-05-29	167.0100	167.0100	167.0100	167.0100	-1.469%	1	32	+112.951%
2025-05-16	166.6700	169.5000	166.6700	169.5000	+3.354%	6	32	+109.823%
2025-05-15	165.2600	165.2600	164.0000	164.0000	-1.549%	3	31	+116.860%
2025-05-14	166.5800	166.5800	166.5800	166.5800	+1.487%	2	32	+113.501%
2025-05-13	164.8000	164.8000	164.0000	164.1400	+3.781%	4	34	+116.675%
2025-05-12	158.1600	158.1600	158.1600	158.1600	+14.088%	1	37	+124.867%
2025-05-02	138.6300	138.6300	138.6300	138.6300	+6.893%	8	37	+156.546%
2025-04-30	121.4200	129.6900	121.4200	129.6900	+6.303%	2	37	+174.231%
2025-04-25	122.0000	122.0000	122.0000	122.0000	+5.172%	8	37	+191.516%
2025-04-23	118.7800	118.7800	113.0000	116.0000	+12.621%	7	33	+206.595%
2025-04-16	104.5000	104.5000	103.0000	103.0000	-7.207%	4	29	+245.291%
2025-04-11	111.0000	111.0000	111.0000	111.0000	+5.714%	2	28	+220.405%
2025-04-09	83.7300	105.0000	83.7300	105.0000	+28.049%	7	28	+238.714%
2025-04-08	98.5000	101.4600	81.3000	82.0000	-4.651%	24	29	+333.720%
2025-04-07	77.0000	89.0000	77.0000	86.0000	-6.512%	31	34	+313.547%
2025-04-04	91.9900	91.9900	91.9900	91.9900	-19.876%	2	5	+286.618%
2025-04-03	114.8400	114.8400	114.8100	114.8100	-5.893%	3	5	+209.773%
2025-03-31	122.0000	122.0000	122.0000	122.0000	-9.549%	1	2	+191.516%
2025-03-21	134.8800	134.8800	134.8800	134.8800	0.000%	2	1	+163.679%