Dark

QQQ20270617C540
QQQ Jun 17 2027 540.00 Call (QQQ270617C00540000)
option OPRA

EOD

Sep 22, 2026

231.58+14.191%(+28.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	226.0300	231.5800	226.0300	231.5800	+14.191%	2	186	0.000%
2026-09-09	202.8000	202.8000	202.8000	202.8000	-2.124%	10	188	+14.191%
2026-09-04	207.2000	207.2000	207.2000	207.2000	+0.675%	1	199	+11.766%
2026-08-18	205.8100	205.8100	205.8100	205.8100	-7.551%	1	199	+12.521%
2026-08-17	222.6200	222.6200	222.6200	222.6200	+0.843%	1	199	+4.025%
2026-08-14	220.7600	220.7600	220.7600	220.7600	-0.742%	1	199	+4.901%
2026-08-13	222.4100	222.4100	222.4100	222.4100	+5.408%	10	199	+4.123%
2026-08-07	211.0000	211.0000	211.0000	211.0000	+13.441%	1	189	+9.754%
2026-08-03	186.0000	186.0000	186.0000	186.0000	+5.682%	1	189	+24.505%
2026-07-30	176.0000	176.0000	176.0000	176.0000	-6.972%	4	190	+31.580%
2026-07-23	189.1900	189.1900	189.1900	189.1900	-13.730%	1	194	+22.406%
2026-06-24	208.5100	219.3000	208.5100	219.3000	+14.835%	2	193	+5.600%
2026-06-09	215.0000	215.1100	190.9700	190.9700	-11.152%	5	193	+21.265%
2026-05-22	214.9400	214.9400	214.9400	214.9400	+2.734%	1	192	+7.742%
2026-05-20	209.2200	209.2200	209.2200	209.2200	+4.610%	1	192	+10.687%
2026-05-19	200.0000	200.0000	200.0000	200.0000	-0.374%	1	192	+15.790%
2026-05-18	205.2500	205.2500	200.7500	200.7500	-7.997%	2	192	+15.357%
2026-05-14	219.2100	219.2100	218.2000	218.2000	+6.429%	6	192	+6.132%
2026-05-12	205.0200	205.0200	205.0200	205.0200	-3.215%	1	193	+12.955%
2026-05-11	209.2100	211.8300	209.2100	211.8300	+1.841%	2	193	+9.324%
2026-05-08	204.5400	208.0000	203.3700	208.0000	+5.253%	16	193	+11.337%
2026-05-07	197.6200	197.6200	197.6200	197.6200	+4.093%	1	194	+17.184%
2026-05-06	188.4600	189.8500	188.4600	189.8500	+4.204%	3	195	+21.981%
2026-05-05	178.4600	182.1900	178.4600	182.1900	+11.855%	3	193	+27.109%
2026-04-29	162.3300	162.8800	162.3300	162.8800	+1.679%	2	192	+42.178%
2026-04-28	160.1900	160.1900	160.1900	160.1900	-3.430%	1	192	+44.566%
2026-04-27	165.8800	165.8800	165.8800	165.8800	+0.369%	1	191	+39.607%
2026-04-24	163.1000	165.2700	163.1000	165.2700	+5.268%	9	190	+40.122%
2026-04-23	159.0200	159.0200	157.0000	157.0000	-0.475%	14	199	+47.503%
2026-04-22	155.1800	158.7500	155.1800	157.7500	+3.783%	6	197	+46.802%
2026-04-21	152.0000	152.0000	152.0000	152.0000	+0.086%	1	195	+52.355%
2026-04-17	151.8700	151.8700	151.8700	151.8700	+3.369%	1	195	+52.486%
2026-04-16	146.9900	146.9900	146.9200	146.9200	+4.022%	7	196	+57.623%
2026-04-15	140.8200	141.2400	140.8200	141.2400	+4.060%	2	189	+63.962%
2026-04-14	135.7300	135.7300	135.7300	135.7300	+10.350%	1	188	+70.618%
2026-04-10	123.2000	123.2000	123.0000	123.0000	+2.117%	2	189	+88.276%
2026-04-09	120.4500	120.4500	120.4500	120.4500	+2.949%	1	191	+92.262%
2026-04-08	119.0000	119.0000	117.0000	117.0000	+10.377%	8	192	+97.932%
2026-04-07	101.1600	106.0000	101.0000	106.0000	+8.152%	5	198	+118.472%
2026-03-31	90.7000	98.0100	90.7000	98.0100	+9.021%	9	201	+136.282%
2026-03-30	89.9000	89.9000	89.9000	89.9000	-0.255%	1	207	+157.597%
2026-03-27	97.5600	97.5600	90.1300	90.1300	-8.840%	14	207	+156.940%
2026-03-26	102.0000	102.0000	98.6900	98.8700	-8.665%	16	208	+134.227%
2026-03-25	108.2500	108.2500	108.2500	108.2500	+3.095%	1	202	+113.931%
2026-03-24	105.0000	105.0000	105.0000	105.0000	+1.449%	1	203	+120.552%
2026-03-20	106.6800	106.6800	103.5000	103.5000	-5.471%	2	203	+123.749%
2026-03-19	109.4900	109.4900	109.4900	109.4900	-6.186%	1	203	+111.508%
2026-03-16	115.8000	116.8100	115.8000	116.7100	+0.716%	3	204	+98.423%
2026-03-12	116.0000	116.0000	115.8800	115.8800	-4.231%	2	204	+99.845%
2026-03-09	113.0000	121.0000	113.0000	121.0000	+1.255%	2	203	+91.388%
2026-03-06	119.5000	119.5000	119.5000	119.5000	-2.457%	1	203	+93.791%
2026-03-04	122.5100	122.5100	122.5100	122.5100	+9.384%	1	202	+89.029%
2026-03-03	112.0000	112.0000	112.0000	112.0000	-7.743%	1	202	+106.768%
2026-02-18	121.4000	121.4000	121.4000	121.4000	+2.439%	1	201	+90.758%
2026-02-12	118.5100	118.5100	118.5100	118.5100	-5.192%	1	201	+95.410%
2026-02-11	125.0000	125.0000	125.0000	125.0000	-0.398%	1	200	+85.264%
2026-02-09	125.5000	125.5000	125.5000	125.5000	+5.012%	1	199	+84.526%
2026-02-04	119.4000	119.5100	119.4000	119.5100	-6.626%	2	200	+93.775%
2026-02-03	127.9900	127.9900	127.9900	127.9900	-6.118%	1	199	+80.936%
2026-02-02	136.3300	136.3300	136.3300	136.3300	-0.154%	6	198	+69.867%
2026-01-30	136.5400	136.5400	136.5400	136.5400	-4.491%	6	198	+69.606%
2026-01-27	142.6300	142.9900	142.6100	142.9600	+3.722%	17	198	+61.989%
2026-01-26	137.8300	137.8300	137.8300	137.8300	+2.096%	1	191	+68.019%
2026-01-23	135.0000	135.0000	135.0000	135.0000	+2.273%	1	191	+71.541%
2026-01-22	132.0000	132.0000	132.0000	132.0000	+2.104%	5	191	+75.439%
2026-01-21	129.2800	129.2800	129.2800	129.2800	-2.061%	1	186	+79.131%
2026-01-14	132.0000	132.0000	132.0000	132.0000	-5.431%	1	186	+75.439%
2026-01-12	138.5000	139.5800	138.5000	139.5800	+4.164%	5	185	+65.912%
2026-01-08	134.0000	134.0000	134.0000	134.0000	+1.323%	1	189	+72.821%
2026-01-05	132.2500	132.2500	132.2500	132.2500	+4.960%	2	188	+75.108%
2026-01-02	126.0000	126.0000	126.0000	126.0000	-4.058%	1	188	+83.794%
2025-12-31	131.3300	131.3300	131.3300	131.3300	-2.007%	1	186	+76.334%
2025-12-22	136.0300	137.1900	134.0200	134.0200	+1.530%	5	183	+72.795%
2025-12-19	132.0000	132.0000	132.0000	132.0000	+8.642%	10	183	+75.439%
2025-12-17	121.5000	121.5000	121.5000	121.5000	-5.756%	6	176	+90.601%
2025-12-16	128.9200	128.9200	128.9200	128.9200	-1.082%	1	182	+79.631%
2025-12-12	137.2500	137.2500	130.3300	130.3300	-4.513%	6	182	+77.687%
2025-12-11	138.5100	138.5100	136.4900	136.4900	-3.040%	2	180	+69.668%
2025-12-09	140.7700	140.7700	140.7700	140.7700	+0.550%	1	179	+64.509%
2025-12-08	140.0000	140.0000	140.0000	140.0000	+1.054%	1	180	+65.414%
2025-12-02	139.5500	139.5500	138.5400	138.5400	+12.087%	6	181	+67.157%
2025-11-24	123.6000	123.6000	123.6000	123.6000	+8.231%	3	182	+87.362%
2025-11-21	114.2000	114.2000	114.2000	114.2000	-4.833%	1	179	+102.785%
2025-11-20	120.0000	120.0000	120.0000	120.0000	-2.732%	1	180	+92.983%
2025-11-19	123.9400	123.9400	123.3700	123.3700	-11.872%	6	180	+87.712%
2025-11-11	141.0000	141.0000	139.9900	139.9900	-2.105%	10	176	+65.426%
2025-11-10	143.0000	143.0000	143.0000	143.0000	+8.169%	1	176	+61.944%
2025-11-07	132.2000	132.2000	132.2000	132.2000	-2.074%	1	175	+75.174%
2025-11-06	135.0000	135.0000	135.0000	135.0000	-4.249%	1	174	+71.541%
2025-11-04	143.7700	143.7700	140.9900	140.9900	-6.474%	5	173	+64.253%
2025-11-03	150.7500	150.7500	150.7500	150.7500	+0.870%	1	171	+53.619%
2025-10-31	149.4500	149.4500	149.4500	149.4500	+0.511%	1	171	+54.955%
2025-10-28	148.6900	148.6900	148.6900	148.6900	+9.307%	2	171	+55.747%
2025-10-24	137.1100	137.1100	136.0300	136.0300	+2.765%	2	171	+70.242%
2025-10-23	132.0500	132.3700	132.0500	132.3700	+1.589%	10	169	+74.949%
2025-10-08	130.3000	130.3000	130.3000	130.3000	+0.146%	1	169	+77.728%
2025-10-06	129.5100	130.1100	129.5100	130.1100	+0.378%	10	169	+77.988%
2025-10-03	129.6200	129.6200	129.6200	129.6200	+7.649%	1	174	+78.661%
2025-09-24	120.4100	120.4100	120.4100	120.4100	-3.036%	3	173	+92.326%
2025-09-22	124.1800	124.1800	124.1800	124.1800	+0.959%	1	176	+86.487%
2025-09-19	123.0000	123.0000	123.0000	123.0000	+11.818%	6	177	+88.276%
2025-09-11	109.0000	110.0000	109.0000	110.0000	+0.917%	7	171	+110.527%
2025-09-10	109.0000	109.0000	109.0000	109.0000	+1.537%	1	178	+112.459%
2025-09-09	106.5000	107.3500	106.5000	107.3500	+0.430%	2	179	+115.724%
2025-09-08	106.8900	106.8900	106.8900	106.8900	+2.997%	1	180	+116.653%
2025-09-05	102.3200	103.7800	102.3200	103.7800	+0.513%	3	180	+123.145%
2025-09-04	101.8700	103.2500	101.8700	103.2500	+3.602%	3	180	+124.291%
2025-09-03	100.9900	100.9900	99.6600	99.6600	+5.639%	4	181	+132.370%
2025-09-02	95.9100	96.2200	94.3400	94.3400	-6.204%	5	182	+145.474%
2025-08-29	100.5800	100.5800	100.5800	100.5800	-4.844%	1	182	+130.245%
2025-08-28	105.7000	105.7000	105.7000	105.7000	+3.273%	1	182	+119.092%
2025-08-25	102.3500	102.3500	102.3500	102.3500	+0.098%	1	183	+126.263%
2025-08-22	98.6800	103.0000	98.6800	102.2500	+5.152%	8	183	+126.484%
2025-08-21	97.5900	97.8000	97.0500	97.2400	-1.309%	5	176	+138.153%
2025-08-20	98.1200	98.5300	98.1200	98.5300	-3.127%	3	177	+135.035%
2025-08-19	105.5100	105.5100	101.6800	101.7100	-5.157%	9	178	+127.687%
2025-08-18	106.7500	107.2400	106.7500	107.2400	+1.553%	7	178	+115.946%
2025-08-11	105.6000	105.6000	105.6000	105.6000	+2.445%	1	174	+119.299%
2025-08-07	102.0000	104.9000	102.0000	103.0800	+2.019%	106	173	+124.660%
2025-08-06	99.8000	102.0000	99.8000	101.0400	+3.993%	111	223	+129.196%
2025-08-04	96.5500	97.1600	96.5500	97.1600	-4.745%	2	166	+138.349%
2025-07-31	102.0000	102.0000	102.0000	102.0000	-4.090%	4	166	+127.039%
2025-07-29	106.3500	106.3500	106.3500	106.3500	+2.585%	60	166	+117.753%
2025-07-28	102.6000	103.8600	102.6000	103.6700	+0.650%	61	226	+123.382%
2025-07-25	102.5300	103.4600	102.5300	103.0000	+0.224%	3	166	+124.835%
2025-07-21	102.0500	102.7700	101.5600	102.7700	+3.756%	37	165	+125.338%
2025-07-17	99.2000	99.2400	99.0500	99.0500	+5.283%	37	197	+133.801%
2025-07-14	94.0700	94.0800	94.0700	94.0800	-0.159%	10	165	+146.152%
2025-07-10	94.2300	94.2300	94.2300	94.2300	-2.160%	1	165	+145.760%
2025-07-03	95.8000	97.0000	95.8000	96.3100	+2.643%	292	442	+140.453%
2025-06-30	93.8300	93.8300	93.8300	93.8300	+1.110%	95	442	+146.808%
2025-06-27	92.0200	92.8000	92.0200	92.8000	+4.717%	192	347	+149.547%
2025-06-26	89.0000	89.0000	88.6200	88.6200	+1.722%	2	155	+161.318%
2025-06-25	89.0000	89.0000	87.1200	87.1200	+1.338%	2	156	+165.817%
2025-06-24	85.6100	85.9700	85.6100	85.9700	+8.138%	2	156	+169.373%
2025-06-23	79.5000	79.5000	79.5000	79.5000	-4.562%	3	154	+191.296%
2025-06-12	82.5900	83.3000	82.5900	83.3000	-3.699%	12	151	+178.007%
2025-06-11	86.5000	86.5000	86.5000	86.5000	+13.028%	1	141	+167.723%
2025-06-02	76.5300	76.5300	76.5300	76.5300	+0.367%	1	141	+202.600%
2025-05-29	76.2500	76.2500	76.2500	76.2500	-0.987%	1	141	+203.711%
2025-05-28	77.0100	77.0100	77.0100	77.0100	+3.065%	1	140	+200.714%
2025-05-22	74.0000	74.7200	74.0000	74.7200	+24.223%	2	140	+209.930%
2025-05-09	60.6400	60.6400	60.1500	60.1500	+14.878%	4	140	+285.004%
2025-04-29	51.5200	52.3600	51.5200	52.3600	+9.357%	2	139	+342.284%
2025-04-25	47.3900	48.2500	46.8100	47.8800	+7.596%	548	139	+383.668%
2025-04-23	44.5000	44.5000	44.5000	44.5000	+29.738%	1	3	+420.404%
2025-04-21	34.3000	34.3000	34.3000	34.3000	-8.436%	1	3	+575.160%
2025-04-17	37.3800	37.4600	37.3800	37.4600	-11.859%	2	3	+518.206%
2025-04-15	42.5000	42.5000	42.5000	42.5000	+64.410%	1	3	+444.894%
2025-04-09	25.8500	25.8500	25.8500	25.8500	-4.753%	2	3	+795.861%
2025-04-07	26.4400	27.1400	26.4400	27.1400	-30.034%	3	4	+753.279%
2025-04-03	38.7900	38.7900	38.7900	38.7900	-10.208%	1	2	+497.010%
2025-03-31	42.2800	43.2000	42.2800	43.2000	-16.473%	2	1	+436.065%
2025-03-21	51.7200	51.7200	51.7200	51.7200	0.000%	2	1	+347.757%