Dark

QQQ20270617C545
QQQ Jun 17 2027 545.00 Call (QQQ270617C00545000)
option OPRA

EOD

Sep 22, 2026

226.68+2.696%(+5.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	226.6800	226.6800	226.6800	226.6800	+2.696%	1	1,289	0.000%
2026-09-21	220.7300	220.7300	220.7300	220.7300	+13.486%	1	1,289	+2.696%
2026-09-14	194.5000	194.5000	194.5000	194.5000	+0.268%	22	1,289	+16.545%
2026-09-10	193.9800	193.9800	193.9800	193.9800	-3.088%	6	1,289	+16.857%
2026-08-28	200.1600	200.1600	200.1600	200.1600	+3.143%	2	1,283	+13.249%
2026-08-24	194.0600	194.0600	194.0600	194.0600	-1.232%	1	1,283	+16.809%
2026-08-21	196.4800	196.4800	196.4800	196.4800	-6.882%	2	1,284	+15.371%
2026-08-12	211.0000	211.0000	211.0000	211.0000	+1.662%	1	1,284	+7.431%
2026-08-10	207.5500	207.5500	207.5500	207.5500	-1.233%	1	1,284	+9.217%
2026-08-04	205.0000	210.1400	205.0000	210.1400	+21.468%	2	1,284	+7.871%
2026-07-30	173.0000	173.0000	173.0000	173.0000	-6.739%	1	1,284	+31.029%
2026-07-23	187.0000	187.0000	185.5000	185.5000	-2.930%	2	1,284	+22.199%
2026-07-17	191.1000	191.1000	191.1000	191.1000	-9.667%	1	1,284	+18.619%
2026-07-14	211.5500	211.5500	211.5500	211.5500	-0.386%	1	1,284	+7.152%
2026-07-09	212.3700	212.3700	212.3700	212.3700	+4.057%	1	1,284	+6.738%
2026-07-08	198.0700	204.0900	198.0700	204.0900	-6.122%	2	1,284	+11.069%
2026-07-06	214.3900	217.4000	214.3900	217.4000	+2.504%	3	1,284	+4.269%
2026-07-02	212.0900	212.0900	212.0900	212.0900	-0.525%	5	1,284	+6.879%
2026-06-25	213.2100	213.2100	213.2100	213.2100	+1.529%	5	1,284	+6.318%
2026-06-24	211.8800	214.2500	210.0000	210.0000	-3.762%	6	1,284	+7.943%
2026-06-23	216.0000	218.2100	216.0000	218.2100	-6.460%	3	1,284	+3.882%
2026-06-22	233.2800	233.2800	233.2800	233.2800	+1.753%	2	1,286	-2.829%
2026-06-18	229.2600	229.2600	229.2600	229.2600	-1.109%	1	1,287	-1.125%
2026-06-15	229.7200	231.8300	229.7200	231.8300	+18.305%	2	1,287	-2.221%
2026-06-10	195.9600	195.9600	195.9600	195.9600	-0.780%	1	1,287	+15.677%
2026-06-09	197.5000	197.5000	197.5000	197.5000	-8.161%	10	1,287	+14.775%
2026-06-08	215.0500	215.0500	215.0500	215.0500	+4.928%	1	1,297	+5.408%
2026-06-05	204.9500	204.9500	204.9500	204.9500	-13.516%	2	1,297	+10.603%
2026-06-02	236.9800	236.9800	236.9800	236.9800	+0.628%	13	1,297	-4.346%
2026-06-01	235.5000	235.5000	235.5000	235.5000	+2.356%	1	1,297	-3.745%
2026-05-29	230.0800	230.0800	230.0800	230.0800	+3.930%	1	1,297	-1.478%
2026-05-26	221.3800	221.3800	221.3800	221.3800	+8.419%	1	1,297	+2.394%
2026-05-21	204.1900	204.1900	204.1900	204.1900	+1.840%	1	1,297	+11.014%
2026-05-20	200.5000	200.5000	200.5000	200.5000	+4.270%	1	1,297	+13.057%
2026-05-19	192.2900	192.2900	192.2900	192.2900	-6.610%	1	1,297	+17.884%
2026-05-15	206.0000	206.0000	205.9000	205.9000	-4.233%	6	1,297	+10.092%
2026-05-14	215.0000	215.0000	215.0000	215.0000	+5.547%	1	1,297	+5.433%
2026-05-13	203.7000	203.7000	203.7000	203.7000	+4.762%	2	1,297	+11.281%
2026-05-12	199.4000	199.4000	194.4400	194.4400	-6.935%	5	1,297	+16.581%
2026-05-11	208.9300	208.9300	208.9300	208.9300	+2.181%	1	1,297	+8.496%
2026-05-08	199.3800	204.4700	199.3800	204.4700	+4.883%	3	1,299	+10.862%
2026-05-07	193.6400	194.9500	193.6400	194.9500	+4.302%	2	1,299	+16.276%
2026-05-06	186.9100	186.9100	186.9100	186.9100	+6.048%	5	1,300	+21.278%
2026-05-05	176.2500	176.2500	176.2500	176.2500	+4.290%	1	1,300	+28.613%
2026-05-04	169.0000	169.0000	169.0000	169.0000	-1.693%	1	1,300	+34.130%
2026-05-01	166.9300	172.0000	166.9300	171.9100	+7.410%	6	1,300	+31.860%
2026-04-29	160.0500	160.0500	160.0500	160.0500	+1.426%	4	1,300	+41.631%
2026-04-28	158.7500	158.7500	157.5000	157.8000	-2.892%	3	1,300	+43.650%
2026-04-27	162.5000	162.5000	162.5000	162.5000	+1.126%	1	1,300	+39.495%
2026-04-24	158.6000	162.1700	158.6000	160.6900	+3.671%	10	1,300	+41.067%
2026-04-23	153.8000	155.0000	153.8000	155.0000	+0.408%	3	1,303	+46.245%
2026-04-22	150.5000	154.3700	150.5000	154.3700	+3.653%	4	1,303	+46.842%
2026-04-21	149.6900	149.6900	146.0900	148.9300	+2.007%	29	1,303	+52.206%
2026-04-20	146.0000	146.0000	146.0000	146.0000	-1.597%	1	1,303	+55.260%
2026-04-17	149.2300	149.2300	148.3700	148.3700	+3.901%	6	1,303	+52.780%
2026-04-16	143.3200	143.3200	142.5000	142.8000	+3.651%	3	1,303	+58.739%
2026-04-15	136.5000	137.7700	136.5000	137.7700	+5.977%	2	1,303	+64.535%
2026-04-14	130.5000	130.5000	130.0000	130.0000	+6.680%	7	1,303	+74.369%
2026-04-13	121.8600	121.8600	121.8600	121.8600	+2.714%	2	1,304	+86.017%
2026-04-10	118.7800	118.7800	118.6400	118.6400	+0.816%	2	1,304	+91.065%
2026-04-09	116.0000	117.6800	116.0000	117.6800	+1.501%	2	1,303	+92.624%
2026-04-08	115.9400	115.9400	115.9400	115.9400	+12.563%	1	1,302	+95.515%
2026-04-06	103.0000	103.0000	103.0000	103.0000	+12.311%	15	1,303	+120.078%
2026-04-02	91.7100	91.7100	91.7100	91.7100	-9.081%	1	1,304	+147.170%
2026-04-01	98.1900	102.0800	98.1900	100.8700	+5.292%	16	1,304	+124.725%
2026-03-31	89.0000	95.8000	89.0000	95.8000	+15.422%	22	1,306	+136.618%
2026-03-30	86.6800	88.4400	83.0000	83.0000	-5.143%	10	1,284	+173.108%
2026-03-27	90.1800	90.1800	87.5000	87.5000	-10.201%	4	1,278	+159.063%
2026-03-26	99.0000	99.0000	97.4400	97.4400	-8.326%	4	1,277	+132.635%
2026-03-25	106.2900	106.2900	106.2900	106.2900	+4.206%	2	1,274	+113.266%
2026-03-24	102.0000	102.0000	102.0000	102.0000	-4.225%	1	1,274	+122.235%
2026-03-23	108.0000	108.0000	106.5000	106.5000	+6.500%	2	1,273	+112.845%
2026-03-20	103.6600	104.9800	100.0000	100.0000	-6.542%	26	1,272	+126.680%
2026-03-19	107.0000	107.0000	107.0000	107.0000	-5.884%	2	1,269	+111.850%
2026-03-16	113.1400	113.6900	112.9500	113.6900	+1.509%	163	1,268	+99.384%
2026-03-12	112.0000	112.0000	112.0000	112.0000	-1.208%	1	1,147	+102.393%
2026-03-09	108.2000	113.3700	108.2000	113.3700	-1.417%	3	1,148	+99.947%
2026-03-06	114.5000	115.0000	114.5000	115.0000	-0.433%	2	1,148	+97.113%
2026-03-05	116.0000	116.0000	115.5000	115.5000	-4.070%	2	1,147	+96.260%
2026-03-04	117.0000	120.4000	117.0000	120.4000	+8.999%	2	1,147	+88.272%
2026-03-03	108.8200	110.4600	108.8200	110.4600	-4.776%	9	1,146	+105.215%
2026-03-02	116.0000	116.0000	116.0000	116.0000	-0.855%	1	1,154	+95.414%
2026-02-26	117.0000	117.0000	117.0000	117.0000	-6.318%	2	1,155	+93.744%
2026-02-25	124.8900	124.8900	124.8900	124.8900	+10.610%	2	1,155	+81.504%
2026-02-23	112.9100	112.9100	112.9100	112.9100	-3.082%	1	1,155	+100.762%
2026-02-20	116.1000	116.5000	116.1000	116.5000	+4.018%	2	1,154	+94.575%
2026-02-17	112.0000	112.0000	112.0000	112.0000	-3.863%	2	1,154	+102.393%
2026-02-13	115.5500	116.5000	114.5000	116.5000	+2.094%	22	1,150	+94.575%
2026-02-12	121.3100	121.3100	114.1000	114.1100	-7.603%	10	1,150	+98.650%
2026-02-11	123.5000	123.5000	123.5000	123.5000	+3.782%	2	1,144	+83.547%
2026-02-06	115.3800	119.0000	115.3800	119.0000	+7.585%	2	1,144	+90.487%
2026-02-05	115.0000	117.5000	110.6100	110.6100	-4.893%	6	1,145	+104.936%
2026-02-04	116.7500	116.7500	116.2500	116.3000	-8.411%	4	1,143	+94.910%
2026-02-03	127.5000	127.5000	124.0300	126.9800	-5.591%	15	1,143	+78.516%
2026-02-02	134.5000	134.5000	134.5000	134.5000	+2.281%	6	1,129	+68.535%
2026-01-29	131.5000	131.5000	131.5000	131.5000	-5.259%	1	1,135	+72.380%
2026-01-27	138.3000	138.8000	138.3000	138.8000	+7.806%	3	1,134	+63.314%
2026-01-21	121.5500	128.7500	121.5500	128.7500	+5.533%	2	1,135	+76.062%
2026-01-20	125.4200	125.4200	122.0000	122.0000	-3.710%	4	1,136	+85.803%
2026-01-14	127.6000	127.6000	126.7000	126.7000	-4.737%	3	1,134	+78.911%
2026-01-13	133.0000	133.0000	133.0000	133.0000	-0.531%	1	1,132	+70.436%
2026-01-12	134.4000	134.4000	133.7100	133.7100	-0.587%	2	1,132	+69.531%
2026-01-09	132.9400	134.5000	132.9400	134.5000	+4.312%	2	1,133	+68.535%
2026-01-08	133.0000	133.0000	128.9400	128.9400	-4.524%	2	1,135	+75.803%
2026-01-07	135.0500	135.0500	135.0500	135.0500	+2.942%	3	1,135	+67.849%
2026-01-06	131.8800	131.8800	131.1900	131.1900	+2.492%	21	1,136	+72.788%
2026-01-05	128.7400	128.7400	127.9100	128.0000	+3.109%	3	1,124	+77.094%
2026-01-02	131.7000	131.7000	122.8300	124.1400	-2.467%	18	1,124	+82.600%
2025-12-31	127.2200	127.3200	127.2200	127.2800	-2.137%	14	1,124	+78.096%
2025-12-30	130.0600	130.0600	130.0600	130.0600	-3.423%	1	1,124	+74.289%
2025-12-26	134.6700	134.6700	134.6700	134.6700	+6.881%	1	1,124	+68.323%
2025-12-15	126.0000	126.0000	126.0000	126.0000	-7.523%	10	1,124	+79.905%
2025-12-10	136.2500	136.2500	136.2500	136.2500	+0.391%	10	1,124	+66.371%
2025-12-08	135.7200	135.7200	135.7200	135.7200	-1.780%	1	1,130	+67.020%
2025-12-05	138.2200	138.2200	138.1800	138.1800	+1.685%	4	1,130	+64.047%
2025-12-03	135.8900	135.8900	135.8900	135.8900	+1.486%	10	1,130	+66.811%
2025-12-02	133.2900	133.9000	133.2900	133.9000	+1.470%	3	1,130	+69.291%
2025-12-01	131.9600	131.9600	131.9600	131.9600	+0.335%	1	1,130	+71.779%
2025-11-28	131.5200	131.5200	131.5200	131.5200	+0.512%	1	1,130	+72.354%
2025-11-26	129.5900	130.8500	129.5900	130.8500	+20.046%	2	1,130	+73.237%
2025-11-21	109.0000	109.0000	109.0000	109.0000	-4.386%	1	1,130	+107.963%
2025-11-20	130.5700	130.5700	114.0000	114.0000	-5.000%	2	1,129	+98.842%
2025-11-19	120.0000	120.0000	120.0000	120.0000	-0.580%	3	1,127	+88.900%
2025-11-18	120.1300	121.0000	120.1300	120.7000	-2.013%	3	1,127	+87.804%
2025-11-17	127.0000	127.0000	123.1800	123.1800	-5.246%	2	1,127	+84.023%
2025-11-14	130.0000	130.0000	130.0000	130.0000	-3.021%	1	1,126	+74.369%
2025-11-13	134.0500	134.0500	134.0500	134.0500	+3.514%	1	1,126	+69.101%
2025-11-07	126.7000	129.5000	123.0000	129.5000	-9.725%	4	1,126	+75.042%
2025-11-04	143.4500	143.4500	143.4500	143.4500	-4.309%	3	1,123	+58.020%
2025-10-29	149.9100	149.9100	149.9100	149.9100	+6.221%	1	1,120	+51.211%
2025-10-27	138.8000	141.1300	135.8100	141.1300	+13.357%	6	1,121	+60.618%
2025-10-22	126.3600	126.3600	124.5000	124.5000	-3.660%	2	1,121	+82.072%
2025-10-20	129.2300	129.2300	129.2300	129.2300	+4.691%	1	1,120	+75.408%
2025-10-14	117.6600	123.4400	117.6600	123.4400	+5.595%	3	1,121	+83.636%
2025-10-10	126.5000	126.5000	116.4000	116.9000	-9.772%	5	1,118	+93.909%
2025-10-08	129.5600	129.5600	129.5600	129.5600	+3.756%	1	1,114	+74.961%
2025-10-07	124.8700	124.8700	124.8700	124.8700	-2.848%	1	1,115	+81.533%
2025-10-06	125.6400	128.5300	125.6400	128.5300	+3.754%	13	1,115	+76.363%
2025-10-02	123.8800	123.8800	123.8800	123.8800	+3.053%	2	1,115	+82.984%
2025-09-30	120.2100	120.2100	120.2100	120.2100	-0.939%	1	1,115	+88.570%
2025-09-29	121.3500	121.3500	121.3500	121.3500	+3.189%	1	1,114	+86.799%
2025-09-26	117.6000	117.6000	117.6000	117.6000	+1.554%	2	1,114	+92.755%
2025-09-25	113.5100	115.8000	113.5100	115.8000	-1.864%	2	1,114	+95.751%
2025-09-24	118.0000	118.0000	118.0000	118.0000	-4.151%	2	1,112	+92.102%
2025-09-22	122.1900	123.1100	122.1900	123.1100	+3.021%	5	1,112	+84.128%
2025-09-19	119.5000	119.5000	119.5000	119.5000	+2.145%	1	1,113	+89.690%
2025-09-18	116.9900	116.9900	116.9900	116.9900	+4.399%	1	1,114	+93.760%
2025-09-15	112.0600	112.0600	112.0600	112.0600	+3.376%	1	1,113	+102.284%
2025-09-12	107.5600	108.4000	107.5600	108.4000	+12.741%	2	1,113	+109.114%
2025-09-03	98.0000	98.0000	96.1500	96.1500	-1.888%	2	1,113	+135.757%
2025-08-29	98.0000	98.0000	98.0000	98.0000	-0.173%	3	1,112	+131.306%
2025-08-19	98.1700	98.1700	98.1700	98.1700	-5.606%	1	1,112	+130.906%
2025-08-18	104.0000	104.0000	104.0000	104.0000	-0.811%	1	1,111	+117.962%
2025-08-15	104.4300	104.8500	104.4300	104.8500	-2.411%	2	1,111	+116.195%
2025-08-14	107.4400	107.4400	107.4400	107.4400	+5.055%	1	1,110	+110.983%
2025-08-08	101.5500	103.5800	101.5500	102.2700	+2.383%	105	1,109	+121.649%
2025-08-07	100.4500	101.8000	99.8900	99.8900	+2.430%	105	1,149	+126.930%
2025-08-06	97.5200	97.5200	97.5200	97.5200	+4.088%	1	1,109	+132.445%
2025-08-05	97.0000	97.0000	93.6900	93.6900	-5.095%	4	1,108	+141.947%
2025-07-31	103.5500	103.6000	98.7200	98.7200	-2.643%	66	1,108	+129.619%
2025-07-29	103.1500	103.1500	101.4000	101.4000	+0.966%	61	1,117	+123.550%
2025-07-28	100.0500	101.9700	100.0500	100.4300	+0.783%	38	1,108	+125.709%
2025-07-21	98.9500	99.6500	98.4400	99.6500	+3.651%	37	1,107	+127.476%
2025-07-17	96.0000	96.1400	95.6700	96.1400	+2.868%	35	1,107	+135.781%
2025-07-16	91.3000	93.4600	91.3000	93.4600	-2.095%	51	1,107	+142.542%
2025-07-15	96.1400	96.2800	95.4600	95.4600	+4.901%	284	1,112	+137.461%
2025-07-10	91.0000	91.0000	91.0000	91.0000	+1.370%	1	1,379	+149.099%
2025-07-07	89.7700	89.7700	89.7700	89.7700	-3.783%	5	1,379	+152.512%
2025-07-03	92.4700	94.1400	92.4700	93.3000	+6.131%	319	1,117	+142.958%
2025-07-02	87.5700	90.0000	87.5700	87.9100	-0.453%	4	1,117	+157.855%
2025-07-01	88.1100	88.3100	87.8500	88.3100	-1.506%	8	1,116	+156.687%
2025-06-30	89.6600	89.6600	89.6600	89.6600	+3.809%	1	1,117	+152.822%
2025-06-27	86.3700	86.3700	86.3700	86.3700	+0.876%	1	1,117	+162.452%
2025-06-26	87.1300	87.1300	84.1000	85.6200	+2.416%	178	1,117	+164.751%
2025-06-25	83.8000	83.8000	83.6000	83.6000	+0.771%	171	1,122	+171.148%
2025-06-24	82.9600	82.9600	82.9600	82.9600	+2.420%	1	1,121	+173.240%
2025-06-16	81.0000	81.0000	81.0000	81.0000	0.000%	1	1,120	+179.852%
2025-06-13	81.0000	81.0000	81.0000	81.0000	+3.224%	4	1,119	+179.852%
2025-06-06	80.0200	80.0200	78.4700	78.4700	+8.835%	8	1,119	+188.875%
2025-05-27	73.0600	73.0600	72.0800	72.1000	+4.493%	6	1,115	+214.397%
2025-05-23	66.6800	69.5000	66.6800	69.0000	-3.752%	104	1,089	+228.522%
2025-05-22	71.1900	72.3300	70.5600	71.6900	-3.630%	2,167	1,089	+216.195%
2025-05-15	72.8600	74.3900	72.8600	74.3900	+0.649%	4	9	+204.718%
2025-05-14	73.7100	73.9100	73.6600	73.9100	+14.678%	4	9	+206.697%
2025-05-12	64.4500	64.4500	64.4500	64.4500	+13.209%	2	9	+251.715%
2025-05-09	57.5600	58.0900	56.9300	56.9300	+23.761%	14	7	+298.173%
2025-04-28	46.5800	46.6300	46.0000	46.0000	+35.294%	4	5	+392.783%
2025-04-17	34.0000	34.0000	34.0000	34.0000	-2.829%	3	3	+566.706%
2025-04-16	34.8000	34.9900	34.8000	34.9900	0.000%	3	3	+547.842%