Dark

QQQ20270617C485
QQQ Jun 17 2027 485.00 Call (QQQ270617C00485000)
option OPRA

EOD

Sep 21, 2026

277.16+9.480%(+24.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	271.6100	277.1600	271.6100	277.1600	+9.480%	3	2,705	0.000%
2026-09-18	253.1600	253.1600	253.1600	253.1600	+0.265%	2	2,706	+9.480%
2026-09-17	252.4900	252.4900	252.4900	252.4900	+1.606%	1	2,704	+9.771%
2026-08-25	248.5000	248.5000	248.5000	248.5000	-3.021%	1	2,705	+11.533%
2026-08-18	256.2400	256.2400	256.2400	256.2400	-0.385%	2	2,706	+8.164%
2026-08-11	257.2300	257.2300	257.2300	257.2300	-1.323%	1	2,707	+7.748%
2026-08-07	260.6800	260.6800	260.6800	260.6800	-1.119%	1	2,707	+6.322%
2026-08-05	263.6300	263.6300	263.6300	263.6300	+16.676%	2	2,708	+5.132%
2026-07-30	223.0000	226.1800	223.0000	225.9500	+10.220%	6	2,710	+22.664%
2026-07-29	211.6800	211.6800	205.0000	205.0000	-19.103%	3	2,716	+35.200%
2026-07-16	253.4100	253.4100	253.4100	253.4100	-6.835%	8	2,715	+9.372%
2026-07-01	272.0000	272.0000	272.0000	272.0000	-3.241%	1	2,723	+1.897%
2026-06-30	281.1100	281.1100	281.1100	281.1100	+6.356%	1	2,724	-1.405%
2026-06-24	264.3100	264.3100	264.3100	264.3100	+0.882%	1	2,725	+4.862%
2026-06-23	262.2200	263.5000	262.0000	262.0000	+2.492%	3	2,726	+5.786%
2026-06-10	255.6300	255.6300	255.6300	255.6300	-2.802%	1	2,725	+8.422%
2026-06-05	263.0000	263.0000	263.0000	263.0000	-6.071%	1	2,726	+5.384%
2026-05-29	283.0000	283.0000	280.0000	280.0000	+2.707%	2	2,725	-1.014%
2026-05-26	272.6200	272.6200	272.6200	272.6200	+10.390%	1	2,725	+1.665%
2026-05-19	246.9600	246.9600	246.9600	246.9600	-1.484%	1	2,725	+12.229%
2026-05-12	250.6800	250.6800	250.6800	250.6800	-1.829%	3	2,725	+10.563%
2026-05-11	255.3500	255.3500	255.3500	255.3500	+7.957%	1	2,725	+8.541%
2026-05-06	236.2700	236.5300	235.3500	236.5300	+4.604%	3	2,726	+17.178%
2026-05-05	226.1200	226.1200	226.1200	226.1200	+1.627%	44	2,728	+22.572%
2026-05-04	221.0200	222.5000	221.0200	222.5000	+0.325%	46	2,772	+24.566%
2026-05-01	221.7800	221.7800	221.7800	221.7800	+6.242%	1	2,729	+24.971%
2026-04-29	208.7500	208.7500	208.7500	208.7500	-0.803%	1	2,729	+32.771%
2026-04-27	211.0000	211.0000	210.4400	210.4400	+4.775%	2	2,730	+31.705%
2026-04-22	200.8500	200.8500	200.8500	200.8500	+3.558%	10	2,730	+37.994%
2026-04-21	196.1600	196.1600	193.9500	193.9500	-0.283%	5	2,732	+42.903%
2026-04-20	196.4100	196.6100	194.5000	194.5000	-1.319%	9	2,732	+42.499%
2026-04-17	192.5200	197.1000	192.5200	197.1000	+4.330%	3	2,733	+40.619%
2026-04-16	188.9200	188.9200	188.9200	188.9200	+1.075%	1	2,734	+46.708%
2026-04-15	180.5100	186.9100	180.5100	186.9100	+4.982%	5	2,735	+48.285%
2026-04-14	171.0000	178.0400	171.0000	178.0400	+6.611%	10	2,736	+55.673%
2026-04-13	166.5500	167.0000	166.5500	167.0000	+1.458%	2	2,740	+65.964%
2026-04-10	164.7000	164.7000	164.6000	164.6000	+3.783%	2	2,740	+68.384%
2026-04-08	159.9800	159.9800	158.6000	158.6000	+7.242%	3	2,741	+74.754%
2026-04-07	140.5000	147.8900	140.5000	147.8900	+1.643%	3	2,743	+87.410%
2026-04-06	145.5000	145.5000	145.5000	145.5000	+2.349%	1	2,742	+90.488%
2026-04-02	142.7500	142.7500	141.2000	142.1600	-1.551%	4	2,740	+94.963%
2026-04-01	140.8900	144.4000	140.8900	144.4000	+6.184%	4	2,740	+91.939%
2026-03-31	130.4200	135.9900	129.6200	135.9900	+10.561%	8	2,740	+103.809%
2026-03-30	128.8600	128.8600	123.0000	123.0000	-10.219%	2	2,733	+125.333%
2026-03-26	143.8900	144.0000	137.0000	137.0000	-7.295%	9	2,732	+102.307%
2026-03-25	150.0000	150.0000	147.6600	147.7800	+0.764%	3	2,730	+87.549%
2026-03-24	146.6600	146.6600	146.6600	146.6600	-4.766%	1	2,731	+88.981%
2026-03-23	152.0000	154.0000	152.0000	154.0000	+4.762%	2	2,730	+79.974%
2026-03-20	147.0000	147.0000	147.0000	147.0000	-2.000%	1	2,729	+88.544%
2026-03-19	150.5000	150.5000	147.5000	150.0000	-2.913%	3	2,728	+84.773%
2026-03-13	152.7000	154.5000	152.7000	154.5000	-2.153%	2	2,726	+79.392%
2026-03-12	156.7500	157.9000	156.7500	157.9000	-3.655%	2	2,724	+75.529%
2026-03-10	163.8900	163.8900	163.8900	163.8900	-1.597%	1	2,723	+69.113%
2026-03-05	166.0000	166.5500	166.0000	166.5500	+10.298%	2	2,724	+66.412%
2026-03-03	154.7000	155.0000	151.0000	151.0000	-5.471%	5	2,723	+83.550%
2026-02-27	159.7400	159.7400	159.7400	159.7400	-1.831%	1	2,718	+73.507%
2026-02-24	162.7200	162.7200	162.7200	162.7200	+1.383%	1	2,719	+70.329%
2026-02-23	160.5000	160.5000	160.5000	160.5000	+1.711%	1	2,718	+72.685%
2026-02-17	155.7600	157.8000	155.7600	157.8000	+2.468%	12	2,717	+75.640%
2026-02-13	154.0000	154.0000	154.0000	154.0000	-3.430%	1	2,708	+79.974%
2026-02-12	160.1800	161.9900	158.9400	159.4700	-5.038%	8	2,708	+73.801%
2026-02-11	169.0000	169.0000	167.9300	167.9300	-0.786%	2	2,710	+65.045%
2026-02-10	169.2600	169.2600	169.2600	169.2600	+7.809%	2	2,710	+63.748%
2026-02-05	162.0000	162.0000	153.9400	157.0000	-2.786%	20	2,712	+76.535%
2026-02-04	165.7000	165.7000	161.5000	161.5000	-5.831%	4	2,700	+71.616%
2026-02-03	176.5000	176.5000	168.0000	171.5000	-7.046%	18	2,696	+61.609%
2026-02-02	184.5000	184.5000	184.5000	184.5000	+3.073%	1	2,692	+50.222%
2026-01-30	179.0000	179.0000	179.0000	179.0000	+0.562%	1	2,692	+54.838%
2026-01-29	178.0000	178.0000	178.0000	178.0000	-6.316%	1	2,691	+55.708%
2026-01-28	190.0000	190.0000	190.0000	190.0000	+3.261%	2	2,690	+45.874%
2026-01-27	184.0000	184.0000	184.0000	184.0000	+6.977%	1	2,692	+50.630%
2026-01-21	167.5000	172.0000	167.5000	172.0000	+4.242%	3	2,693	+61.140%
2026-01-20	168.0000	170.0000	165.0000	165.0000	-8.840%	6	2,693	+67.976%
2026-01-15	179.0000	181.0000	179.0000	181.0000	+5.110%	2	2,691	+53.127%
2026-01-14	177.0000	177.0000	172.2000	172.2000	-5.644%	3	2,691	+60.952%
2026-01-09	182.5000	182.5000	182.5000	182.5000	+2.476%	1	2,688	+51.868%
2026-01-07	178.0900	178.0900	178.0900	178.0900	+0.485%	2	2,687	+55.629%
2026-01-06	177.2300	177.2300	177.2300	177.2300	+1.274%	1	2,685	+56.384%
2026-01-02	175.0000	175.0000	175.0000	175.0000	+1.892%	1	2,686	+58.377%
2025-12-31	174.0000	174.0000	171.6500	171.7500	-2.064%	11	2,682	+61.374%
2025-12-30	175.7500	175.9000	175.3700	175.3700	-0.074%	3	2,682	+58.043%
2025-12-29	176.0000	176.4500	174.9200	175.5000	-2.505%	13	2,679	+57.926%
2025-12-24	180.0100	180.0100	180.0100	180.0100	+8.636%	2	2,670	+53.969%
2025-12-18	165.7000	165.7000	165.7000	165.7000	+2.919%	1	2,670	+67.266%
2025-12-17	161.0000	161.0000	161.0000	161.0000	-3.881%	1	2,671	+72.149%
2025-12-16	167.5000	167.5000	167.5000	167.5000	-0.888%	6	2,670	+65.469%
2025-12-15	169.0000	169.0000	169.0000	169.0000	-5.944%	1	2,670	+64.000%
2025-12-02	179.6800	179.6800	179.6800	179.6800	+13.141%	2	2,671	+54.252%
2025-11-21	158.8100	158.8100	158.8100	158.8100	+3.669%	1	2,669	+74.523%
2025-11-20	166.3100	166.3100	153.1900	153.1900	-7.700%	3	2,669	+80.926%
2025-11-18	164.0900	165.9700	164.0900	165.9700	-1.197%	2	2,668	+66.994%
2025-11-17	167.9800	167.9800	167.9800	167.9800	-3.042%	1	2,667	+64.996%
2025-11-14	173.2500	173.2500	173.2500	173.2500	-4.545%	1	2,666	+59.977%
2025-11-12	182.7500	182.7500	181.5000	181.5000	-0.406%	2	2,665	+52.705%
2025-11-11	182.2400	182.2400	182.2400	182.2400	-1.348%	1	2,665	+52.085%
2025-11-10	182.8700	184.7300	182.8700	184.7300	+10.412%	2	2,666	+50.035%
2025-11-07	167.3100	167.3100	167.3100	167.3100	-9.435%	1	2,666	+65.657%
2025-11-04	184.7400	184.7400	184.7400	184.7400	-2.445%	1	2,665	+50.027%
2025-10-30	189.3700	189.3700	189.3700	189.3700	+13.239%	2	2,664	+46.359%
2025-10-22	171.1500	171.1500	167.2300	167.2300	+2.350%	2	2,662	+65.736%
2025-10-13	163.3900	163.3900	163.3900	163.3900	+1.617%	1	2,660	+69.631%
2025-10-10	160.7900	160.7900	160.7900	160.7900	-7.672%	6	2,661	+72.374%
2025-10-08	171.8300	174.1500	171.8300	174.1500	+6.501%	2	2,655	+59.150%
2025-09-29	163.5200	163.5200	163.5200	163.5200	+2.066%	1	2,656	+69.496%
2025-09-25	159.2100	160.2100	159.2100	160.2100	-0.872%	2	2,656	+72.998%
2025-09-24	163.7100	163.7100	161.6200	161.6200	-1.029%	2	2,655	+71.489%
2025-09-23	163.3000	163.3000	163.3000	163.3000	+1.865%	1	2,657	+69.724%
2025-09-18	160.3100	160.3100	160.3100	160.3100	+4.097%	3	2,657	+72.890%
2025-09-17	154.0000	154.0000	154.0000	154.0000	-1.490%	1	2,660	+79.974%
2025-09-16	158.5300	158.5300	156.3300	156.3300	+0.360%	3	2,661	+77.292%
2025-09-15	155.7700	155.7700	155.7700	155.7700	+2.737%	3	2,658	+77.929%
2025-09-12	151.6200	151.6200	151.6200	151.6200	+1.527%	1	2,655	+82.799%
2025-09-11	149.3400	149.3400	149.3400	149.3400	+1.592%	1	2,656	+85.590%
2025-09-10	147.0000	147.0000	147.0000	147.0000	+0.906%	1	2,657	+88.544%
2025-09-09	145.6800	145.6800	145.6800	145.6800	+4.273%	2	2,656	+90.253%
2025-09-04	139.0000	139.7100	139.0000	139.7100	+0.590%	2	2,654	+98.382%
2025-08-29	138.8900	138.8900	138.8900	138.8900	-0.072%	1	2,653	+99.554%
2025-08-19	141.0000	141.0000	138.9900	138.9900	-4.756%	4	2,653	+99.410%
2025-08-11	145.9300	145.9300	145.9300	145.9300	+9.237%	2	2,651	+89.927%
2025-08-06	133.5900	133.5900	133.5900	133.5900	+3.039%	2	2,653	+107.471%
2025-08-01	129.0000	129.6500	129.0000	129.6500	-7.919%	3	2,655	+113.776%
2025-07-25	140.8000	140.8000	140.8000	140.8000	+0.564%	1	2,652	+96.847%
2025-07-21	138.5200	140.0100	138.5200	140.0100	+3.696%	3	2,651	+97.957%
2025-07-18	136.5900	136.5900	135.0200	135.0200	-1.229%	2	2,652	+105.273%
2025-07-17	136.7000	136.7000	136.7000	136.7000	+0.722%	1	2,653	+102.751%
2025-07-15	135.7200	135.7200	135.7200	135.7200	+3.841%	1	2,652	+104.215%
2025-07-11	130.7000	130.7000	130.7000	130.7000	-0.153%	1	2,651	+112.058%
2025-07-10	130.9000	130.9000	130.9000	130.9000	-2.036%	1	2,651	+111.734%
2025-07-09	133.6100	133.7300	132.9500	133.6200	+3.181%	24	2,651	+107.424%
2025-07-07	130.0000	130.0000	129.5000	129.5000	-2.087%	6	2,675	+114.023%
2025-07-03	132.3000	132.3000	131.7800	132.2600	+16.776%	20	2,651	+109.557%
2025-06-17	113.2600	113.2600	113.2600	113.2600	-0.649%	8	2,651	+144.711%
2025-06-13	114.0000	114.0000	114.0000	114.0000	-2.171%	16	2,659	+143.123%
2025-06-11	116.5300	116.5300	116.5300	116.5300	+0.241%	1	2,667	+137.844%
2025-06-06	116.3500	116.3500	115.8300	116.2500	+12.319%	6	2,668	+138.417%
2025-05-30	103.5000	103.5000	103.5000	103.5000	-4.941%	32	2,667	+167.787%
2025-05-29	108.8800	108.8800	108.8800	108.8800	+7.802%	2	2,651	+154.555%
2025-05-23	101.0000	101.0000	101.0000	101.0000	-0.844%	2	2,650	+174.416%
2025-05-21	101.8600	101.8600	101.8600	101.8600	-3.276%	5	2,650	+172.099%
2025-05-15	106.9700	106.9700	105.3100	105.3100	-2.246%	2	2,655	+163.185%
2025-05-14	108.3000	108.3000	107.7300	107.7300	+1.393%	3	2,655	+157.273%
2025-05-13	100.6900	106.2500	100.6900	106.2500	+19.382%	3	2,652	+160.856%
2025-05-08	86.0000	89.0000	86.0000	89.0000	+3.488%	8	2,651	+211.416%
2025-05-05	86.0000	86.0000	86.0000	86.0000	-2.195%	1	2,645	+222.279%
2025-05-02	85.8300	88.5700	84.4900	87.9300	+6.815%	28	2,645	+215.205%
2025-05-01	81.8100	85.6000	81.8100	82.3200	+14.732%	10	2,633	+236.686%
2025-04-28	74.5000	74.5000	71.7500	71.7500	-1.712%	6	2,633	+286.286%
2025-04-25	72.9500	76.0600	68.5100	73.0000	+4.435%	10,508	2,633	+279.671%
2025-04-24	69.9000	69.9000	69.9000	69.9000	+42.276%	2	17	+296.509%
2025-04-04	52.7100	52.7100	49.1300	49.1300	-17.429%	24	17	+464.136%
2025-04-03	59.5000	59.5000	59.5000	59.5000	-30.653%	1	17	+365.815%
2025-03-26	85.8000	85.8000	85.8000	85.8000	-1.038%	5	16	+223.030%
2025-03-24	86.7000	86.7000	86.7000	86.7000	0.000%	11	11	+219.677%