Dark

QQQ20270617C505
QQQ Jun 17 2027 505.00 Call (QQQ270617C00505000)
option OPRA

EOD

Sep 17, 2026

234.36+2.645%(+6.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	234.3600	234.3600	234.3600	234.3600	+2.645%	1	130	0.000%
2026-09-01	228.2800	228.3200	228.2800	228.3200	+10.214%	2	131	+2.645%
2026-07-30	207.1600	207.1600	207.1600	207.1600	+7.259%	4	131	+13.130%
2026-07-29	193.1400	193.1400	193.1400	193.1400	-5.300%	1	135	+21.342%
2026-07-28	203.9500	203.9500	203.9500	203.9500	-17.808%	26	135	+14.911%
2026-07-10	248.1400	248.1400	248.1400	248.1400	+4.011%	1	135	-5.553%
2026-07-02	243.6100	243.6100	238.5700	238.5700	-11.967%	11	135	-1.765%
2026-06-22	271.0000	271.0000	271.0000	271.0000	+4.323%	5	135	-13.520%
2026-06-17	259.7700	259.7700	259.7700	259.7700	-1.662%	1	141	-9.782%
2026-06-04	264.3800	264.3800	264.1600	264.1600	+0.824%	20	141	-11.281%
2026-05-29	263.0300	263.0300	262.0000	262.0000	+5.018%	5	122	-10.550%
2026-05-14	249.4800	249.4800	249.4800	249.4800	+12.196%	1	127	-6.061%
2026-05-07	222.3600	222.3600	222.3600	222.3600	+4.453%	1	127	+5.397%
2026-05-05	212.8800	212.8800	212.8800	212.8800	+15.189%	1	128	+10.090%
2026-04-22	184.8100	184.8100	184.8100	184.8100	+2.655%	2	128	+26.811%
2026-04-20	180.0300	180.0300	180.0300	180.0300	+3.543%	6	129	+30.178%
2026-04-16	173.8700	173.8700	173.8700	173.8700	+2.000%	5	129	+34.790%
2026-04-15	170.4600	170.4600	170.4600	170.4600	+7.722%	1	132	+37.487%
2026-04-14	158.2400	158.2400	158.2400	158.2400	+28.965%	2	132	+48.104%
2026-03-31	122.7000	122.7000	122.7000	122.7000	+7.859%	1	130	+91.002%
2026-03-27	113.7600	113.7600	113.7600	113.7600	-9.714%	1	129	+106.013%
2026-03-26	124.0000	126.0000	123.5000	126.0000	-10.702%	4	129	+86.000%
2026-03-16	141.1000	141.1000	141.1000	141.1000	+0.427%	15	127	+66.095%
2026-03-12	140.5000	140.5000	140.5000	140.5000	-4.396%	20	142	+66.804%
2026-02-27	147.0300	147.0300	146.9600	146.9600	-0.548%	21	142	+59.472%
2026-02-24	148.0300	148.0300	147.7700	147.7700	+2.383%	2	142	+58.598%
2026-02-13	142.4700	144.3300	142.4700	144.3300	+1.142%	6	138	+62.378%
2026-02-12	145.0000	145.0000	142.7000	142.7000	+0.493%	2	138	+64.233%
2026-02-05	142.0000	142.0000	142.0000	142.0000	-10.972%	7	137	+65.042%
2026-01-22	159.5000	159.5000	159.5000	159.5000	+4.235%	1	130	+46.934%
2026-01-20	153.0200	153.0200	153.0200	153.0200	-6.911%	1	131	+53.156%
2026-01-13	164.3800	164.3800	164.3800	164.3800	-0.376%	1	130	+42.572%
2026-01-12	165.0000	165.0000	165.0000	165.0000	+3.067%	1	131	+42.036%
2025-12-22	160.0900	160.0900	160.0900	160.0900	-4.138%	1	132	+46.393%
2025-12-05	167.0000	167.0000	167.0000	167.0000	+10.934%	2	132	+40.335%
2025-11-24	148.2000	150.5400	148.2000	150.5400	+7.605%	19	130	+55.680%
2025-11-21	139.9000	139.9000	139.9000	139.9000	-3.437%	1	111	+67.520%
2025-11-20	144.8800	144.8800	144.8800	144.8800	-9.732%	1	110	+61.761%
2025-11-14	160.5000	160.5000	160.5000	160.5000	-1.775%	1	111	+46.019%
2025-11-06	163.4000	163.4000	163.4000	163.4000	-2.923%	1	110	+43.427%
2025-11-05	168.3200	168.3200	168.3200	168.3200	-6.166%	5	109	+39.235%
2025-10-29	179.3400	179.3800	179.3400	179.3800	+1.614%	2	104	+30.650%
2025-10-28	176.2600	176.5300	176.2600	176.5300	+8.547%	2	104	+32.759%
2025-10-24	162.6300	162.6300	162.6300	162.6300	+4.097%	2	103	+44.106%
2025-10-21	156.2300	156.2300	156.2300	156.2300	+3.122%	5	105	+50.010%
2025-10-15	151.8000	151.8000	151.5000	151.5000	+1.678%	2	110	+54.693%
2025-10-14	148.0000	149.0000	148.0000	149.0000	+2.936%	4	111	+57.289%
2025-10-10	150.0000	150.0000	144.7500	144.7500	-8.154%	4	107	+61.907%
2025-10-09	157.6000	157.6000	157.6000	157.6000	+2.338%	1	103	+48.706%
2025-10-02	154.0000	154.0000	154.0000	154.0000	+6.944%	1	103	+52.182%
2025-09-26	144.0000	144.0000	144.0000	144.0000	-1.727%	1	104	+62.750%
2025-09-24	146.5300	146.5300	146.5300	146.5300	+4.807%	1	105	+59.940%
2025-09-17	139.8100	139.8100	139.8100	139.8100	-0.470%	1	104	+67.627%
2025-09-15	140.4700	140.4700	140.4700	140.4700	+1.665%	1	103	+66.840%
2025-09-12	138.1700	138.1700	138.1700	138.1700	+13.720%	6	103	+69.617%
2025-09-02	121.5000	121.5000	121.5000	121.5000	-3.656%	1	97	+92.889%
2025-08-26	126.1100	126.1100	126.1100	126.1100	-3.821%	1	96	+85.838%
2025-08-12	131.1200	131.1200	131.1200	131.1200	+1.667%	2	96	+78.737%
2025-08-08	128.5000	129.0000	127.9400	128.9700	+1.384%	8	98	+81.717%
2025-07-28	126.4500	127.2100	126.4500	127.2100	+0.585%	23	99	+84.231%
2025-07-25	126.0500	126.4700	126.0500	126.4700	+9.726%	23	113	+85.309%
2025-06-27	114.3500	115.2600	114.3500	115.2600	+5.976%	22	90	+103.332%
2025-06-26	108.7600	108.7600	108.7600	108.7600	+0.638%	1	112	+115.484%
2025-06-24	108.0900	108.1000	107.6500	108.0700	+4.355%	22	113	+116.859%
2025-06-06	103.5000	103.5600	103.5000	103.5600	+3.045%	14	91	+126.304%
2025-06-03	100.5000	100.5200	100.0100	100.5000	+9.239%	238	98	+133.194%
2025-05-30	93.0000	93.0000	91.5100	92.0000	-4.167%	84	334	+154.739%
2025-05-28	96.0000	96.0000	96.0000	96.0000	0.000%	2	292	+144.125%
2025-05-27	95.4200	96.0000	95.1900	96.0000	+0.545%	174	290	+144.125%
2025-05-14	95.0600	95.6100	94.6600	95.4800	+1.650%	15	120	+145.455%
2025-05-13	94.0200	94.8200	93.9300	93.9300	+6.436%	23	105	+149.505%
2025-05-12	85.2400	88.2500	85.2400	88.2500	+38.150%	8	83	+165.564%
2025-04-28	64.8000	64.8000	61.5200	63.8800	+2.061%	41	83	+266.875%
2025-04-25	62.6600	62.6700	62.5000	62.5900	+7.914%	186	46	+274.437%
2025-04-23	58.0000	58.0000	58.0000	58.0000	+18.852%	1	1	+304.069%
2025-04-17	48.9900	48.9900	48.8000	48.8000	-8.271%	2	1	+380.246%
2025-04-16	53.2000	53.2000	53.2000	53.2000	0.000%	1	1	+340.526%