Dark

QQQ20270617C525
QQQ Jun 17 2027 525.00 Call (QQQ270617C00525000)
option OPRA

EOD

Sep 21, 2026

240.62+11.213%(+24.26)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	240.7100	241.2500	240.4800	240.6200	+11.213%	22	211	0.000%
2026-09-17	216.3600	216.3600	216.3600	216.3600	-0.032%	1	210	+11.213%
2026-09-09	216.4200	216.4300	216.4200	216.4300	-1.881%	6	216	+11.177%
2026-09-04	220.5800	220.5800	220.5800	220.5800	+4.873%	1	211	+9.085%
2026-09-01	210.4400	210.5100	210.3300	210.3300	-2.643%	4	211	+14.401%
2026-08-31	215.7000	216.0400	215.6700	216.0400	-6.919%	12	210	+11.378%
2026-08-17	232.1000	232.1000	232.1000	232.1000	-1.723%	1	200	+3.671%
2026-08-14	236.1700	236.1700	236.1700	236.1700	+0.811%	1	200	+1.884%
2026-08-13	234.2700	234.2700	234.2700	234.2700	+6.622%	1	201	+2.711%
2026-08-04	219.7200	219.7200	219.7200	219.7200	+16.575%	1	202	+9.512%
2026-07-28	188.4800	188.4800	188.4800	188.4800	-23.198%	26	203	+27.663%
2026-06-30	245.4100	245.4100	245.4100	245.4100	+7.161%	4	182	-1.952%
2026-06-25	227.2200	229.0100	227.2200	229.0100	-7.817%	6	182	+5.070%
2026-06-22	248.3400	248.4300	248.3400	248.4300	-0.229%	2	181	-3.144%
2026-06-15	249.0000	249.0000	249.0000	249.0000	+13.844%	1	180	-3.365%
2026-06-05	218.7200	218.7200	218.7200	218.7200	-11.144%	1	180	+10.013%
2026-05-29	246.1500	246.1500	246.1500	246.1500	+0.927%	1	181	-2.247%
2026-05-28	243.8900	243.8900	243.8900	243.8900	+11.238%	4	181	-1.341%
2026-05-21	219.2500	219.2500	219.2500	219.2500	+2.905%	3	179	+9.747%
2026-05-19	213.0600	213.0600	213.0600	213.0600	-4.359%	13	179	+12.935%
2026-05-11	222.7700	222.7700	222.7700	222.7700	+1.319%	1	182	+8.013%
2026-05-08	219.8700	219.8700	219.8700	219.8700	+3.884%	1	183	+9.437%
2026-05-07	211.6500	211.6500	211.6500	211.6500	+6.277%	1	183	+13.688%
2026-05-06	199.1500	199.1500	199.1500	199.1500	+1.846%	1	183	+20.823%
2026-05-05	192.7500	195.5400	192.7500	195.5400	+13.686%	55	184	+23.054%
2026-04-28	172.0000	172.0000	172.0000	172.0000	-3.690%	1	184	+39.895%
2026-04-24	174.4500	178.5900	174.4500	178.5900	+4.837%	6	185	+34.733%
2026-04-23	169.6900	170.3500	169.6900	170.3500	+0.484%	3	190	+41.250%
2026-04-22	165.9600	169.5300	165.9600	169.5300	+3.936%	5	192	+41.934%
2026-04-20	159.8100	163.1100	159.8100	163.1100	-0.409%	6	189	+47.520%
2026-04-17	163.7800	163.7800	163.7800	163.7800	+3.227%	1	191	+46.917%
2026-04-16	156.0000	160.0000	156.0000	158.6600	+3.389%	7	191	+51.658%
2026-04-15	147.0000	153.4600	147.0000	153.4600	+5.312%	6	194	+56.797%
2026-04-14	145.8800	145.8800	145.7200	145.7200	+13.110%	4	198	+65.125%
2026-04-08	128.8300	128.8300	128.8300	128.8300	+11.291%	1	196	+86.773%
2026-04-06	115.7600	115.7600	115.7600	115.7600	-0.207%	1	197	+107.861%
2026-04-01	116.0000	116.0000	116.0000	116.0000	+13.770%	1	198	+107.431%
2026-03-31	101.5000	101.9600	101.5000	101.9600	+2.979%	2	198	+135.995%
2026-03-30	99.2400	99.2400	99.0100	99.0100	-0.722%	2	199	+143.026%
2026-03-27	105.6000	105.6200	97.1800	99.7300	-8.906%	42	198	+141.271%
2026-03-26	113.4300	113.4900	109.4800	109.4800	-6.587%	15	164	+119.784%
2026-03-24	115.7000	117.2000	115.7000	117.2000	-3.934%	6	164	+105.307%
2026-03-23	121.0300	122.0000	121.0300	122.0000	+6.087%	11	161	+97.230%
2026-03-20	117.5000	117.5000	112.5000	115.0000	-3.846%	82	171	+109.235%
2026-03-19	119.6000	119.6000	119.6000	119.6000	-5.455%	1	185	+101.187%
2026-03-18	126.5000	126.5000	126.5000	126.5000	+3.097%	3	186	+90.213%
2026-03-13	122.7000	122.7000	122.7000	122.7000	-3.386%	1	189	+96.104%
2026-03-06	127.0000	127.0000	127.0000	127.0000	-4.223%	1	188	+89.465%
2026-03-05	132.6000	132.6000	132.6000	132.6000	+4.822%	1	188	+81.463%
2026-03-03	126.5000	126.5000	126.5000	126.5000	-4.528%	1	189	+90.213%
2026-03-02	132.5000	132.5000	132.5000	132.5000	+1.145%	1	190	+81.600%
2026-02-06	131.0000	131.0000	131.0000	131.0000	-1.511%	3	189	+83.679%
2026-02-04	133.0100	133.0100	133.0100	133.0100	-11.179%	2	186	+80.904%
2026-01-29	148.0000	149.7500	143.5000	149.7500	-2.892%	4	184	+60.681%
2026-01-27	154.2100	154.2100	154.2100	154.2100	+3.323%	2	185	+56.034%
2026-01-26	149.1200	149.2500	149.1200	149.2500	+3.833%	14	185	+61.219%
2026-01-21	141.0000	143.7400	136.0000	143.7400	+4.159%	9	189	+67.399%
2026-01-20	138.0000	138.0000	138.0000	138.0000	-5.802%	2	190	+74.362%
2026-01-16	146.5000	146.5000	146.5000	146.5000	+0.542%	1	187	+64.246%
2026-01-15	150.0000	150.0000	145.7100	145.7100	+2.613%	7	187	+65.136%
2026-01-14	142.0000	142.0000	142.0000	142.0000	-4.313%	2	188	+69.451%
2026-01-13	148.4000	148.4000	148.4000	148.4000	-1.852%	2	186	+62.143%
2026-01-12	151.2000	151.2000	151.2000	151.2000	+5.395%	1	188	+59.140%
2026-01-05	143.4600	143.4600	143.4600	143.4600	+3.664%	2	190	+67.726%
2026-01-02	141.8500	141.8500	138.3900	138.3900	-6.348%	11	190	+73.871%
2025-12-24	147.8000	147.8000	147.7700	147.7700	+6.932%	24	171	+62.834%
2025-12-17	138.1900	138.1900	138.1900	138.1900	-5.427%	1	171	+74.123%
2025-12-12	146.1200	146.1200	146.1200	146.1200	-4.727%	5	171	+64.673%
2025-12-05	153.3700	153.3700	153.3700	153.3700	+2.568%	1	171	+56.889%
2025-12-04	150.3000	150.3000	149.0500	149.5300	-0.486%	6	172	+60.918%
2025-12-02	150.2600	150.2600	150.2600	150.2600	+7.907%	1	167	+60.136%
2025-11-24	139.2500	139.2500	139.2500	139.2500	+3.949%	3	166	+72.797%
2025-11-19	133.9600	133.9600	133.9600	133.9600	-1.064%	1	164	+79.621%
2025-11-18	135.4000	135.4000	135.4000	135.4000	-5.500%	1	164	+77.710%
2025-11-14	143.2800	143.2800	143.2800	143.2800	-6.445%	1	163	+67.937%
2025-11-10	153.0000	153.1500	150.3000	153.1500	+7.263%	3	162	+57.114%
2025-11-07	138.4400	142.7800	136.6900	142.7800	-9.346%	4	160	+68.525%
2025-10-30	158.7800	158.7800	157.5000	157.5000	+2.074%	10	159	+52.775%
2025-10-27	154.3000	154.3000	154.3000	154.3000	+3.280%	1	159	+55.943%
2025-10-24	147.4300	149.4000	147.4300	149.4000	+10.667%	10	159	+61.058%
2025-10-13	135.0000	135.0000	135.0000	135.0000	-3.571%	1	165	+78.237%
2025-10-10	140.0000	140.0000	140.0000	140.0000	-1.913%	1	164	+71.871%
2025-10-09	143.1600	143.1600	142.0600	142.7300	+0.373%	13	164	+68.584%
2025-10-08	142.2000	142.2000	142.2000	142.2000	+3.328%	9	161	+69.212%
2025-10-03	138.9200	138.9200	137.6200	137.6200	+3.202%	2	152	+74.844%
2025-09-29	133.3500	133.3500	133.3500	133.3500	+0.324%	1	151	+80.442%
2025-09-19	132.9200	132.9200	132.9200	132.9200	+3.007%	1	151	+81.026%
2025-09-18	129.0400	129.0400	129.0400	129.0400	+4.630%	1	152	+86.469%
2025-09-12	123.3300	123.3300	123.3300	123.3300	+5.338%	10	153	+95.103%
2025-09-09	117.0100	117.0800	116.4000	117.0800	+3.556%	203	163	+105.518%
2025-09-05	113.0600	113.0600	113.0600	113.0600	+0.650%	1	234	+112.825%
2025-08-26	110.0000	112.3300	110.0000	112.3300	-0.151%	4	234	+114.208%
2025-08-22	111.8800	112.5000	111.6600	112.5000	+5.071%	7	234	+113.884%
2025-08-21	107.4500	108.7000	107.0700	107.0700	-1.418%	3	238	+124.731%
2025-08-20	107.4500	109.0000	107.4500	108.6100	-6.314%	27	238	+121.545%
2025-08-19	115.9300	115.9300	115.9300	115.9300	-1.067%	1	244	+107.556%
2025-08-18	117.1800	117.1800	117.1800	117.1800	-0.602%	5	244	+105.342%
2025-08-15	118.8800	118.8800	117.5200	117.8900	-2.182%	5	239	+104.106%
2025-08-14	120.7800	120.8900	120.5200	120.5200	+1.277%	3	240	+99.652%
2025-08-13	119.0000	119.0000	119.0000	119.0000	+0.405%	1	237	+102.202%
2025-08-12	118.5800	118.5800	118.5200	118.5200	+9.104%	11	238	+103.021%
2025-08-04	106.6200	108.6300	106.6200	108.6300	+4.452%	130	234	+121.504%
2025-08-01	104.0000	104.0000	104.0000	104.0000	-10.182%	1	201	+131.365%
2025-07-29	115.7900	115.7900	115.7900	115.7900	+6.346%	60	201	+107.807%
2025-07-22	110.1700	110.1700	107.4500	108.8800	-2.507%	4	255	+120.996%
2025-07-21	112.0000	112.0000	111.6800	111.6800	+3.150%	246	254	+115.455%
2025-07-15	108.0800	108.6800	107.8000	108.2700	+1.786%	60	91	+122.241%
2025-07-09	105.4500	106.3700	105.4500	106.3700	+2.132%	30	151	+126.210%
2025-07-08	102.9500	104.1500	102.9500	104.1500	+0.579%	9	125	+131.032%
2025-07-07	102.9500	103.5600	102.9500	103.5500	+1.699%	7	118	+132.371%
2025-07-02	100.8200	101.8200	100.8200	101.8200	-1.098%	15	112	+136.319%
2025-06-30	102.4500	102.9600	102.4500	102.9500	+6.003%	7	112	+133.725%
2025-06-26	97.5000	97.5000	97.1200	97.1200	+0.653%	232	106	+147.755%
2025-06-25	96.1600	96.4900	96.1600	96.4900	+12.485%	237	257	+149.373%
2025-06-20	87.1900	87.1900	85.7800	85.7800	-4.858%	4	20	+180.508%
2025-06-06	90.1600	90.1600	90.1600	90.1600	+0.044%	2	19	+166.881%
2025-06-04	90.1200	90.1200	90.1200	90.1200	+4.864%	3	19	+167.000%
2025-06-02	85.9400	85.9400	85.9400	85.9400	+2.079%	1	19	+179.986%
2025-05-29	84.1900	84.1900	84.1900	84.1900	-3.783%	3	19	+185.806%
2025-05-28	85.0900	87.5000	85.0900	87.5000	+10.410%	2	16	+174.994%
2025-05-23	79.2500	79.2500	79.2500	79.2500	-8.052%	2	13	+203.621%
2025-05-16	86.1800	86.1900	86.1800	86.1900	+2.303%	6	13	+179.174%
2025-05-15	84.2500	84.2500	84.2500	84.2500	+1.837%	1	10	+185.602%
2025-05-13	82.7300	82.7300	82.7300	82.7300	+24.331%	1	9	+190.850%
2025-05-02	67.0400	67.0400	66.5400	66.5400	+22.092%	4	8	+261.617%
2025-04-30	54.5000	54.5000	54.5000	54.5000	+1.641%	1	7	+341.505%
2025-04-28	53.6200	53.6200	53.6200	53.6200	+0.337%	4	6	+348.750%
2025-04-25	53.6100	53.6100	53.4400	53.4400	+2.533%	4	6	+350.262%
2025-04-24	51.9300	52.2300	51.9300	52.1200	+39.844%	6	6	+361.665%
2025-04-21	37.2000	37.2700	37.2000	37.2700	-23.939%	2	2	+545.613%
2025-04-15	49.0000	49.0000	49.0000	49.0000	-20.169%	1	2	+391.061%
2025-03-27	61.3300	61.3800	61.3300	61.3800	-0.696%	2	2	+292.017%
2025-03-26	61.8100	61.8100	61.8100	61.8100	0.000%	1	1	+289.290%