Dark

QQQ20270617C555
QQQ Jun 17 2027 555.00 Call (QQQ270617C00555000)
option OPRA

EOD

Sep 22, 2026

217.85+14.894%(+28.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	217.6700	218.0300	217.6700	217.8500	+14.894%	6	1,000	0.000%
2026-09-09	189.9500	189.9500	189.6100	189.6100	+0.926%	8	1,000	+14.894%
2026-08-31	187.8700	187.8700	187.8700	187.8700	-9.119%	1	1,001	+15.958%
2026-08-14	206.7200	206.7200	206.7200	206.7200	+26.993%	1	1,002	+5.384%
2026-07-28	158.8700	162.7800	158.8700	162.7800	-7.622%	3	1,002	+33.831%
2026-07-27	176.2100	176.2100	176.2100	176.2100	-13.964%	2	1,002	+23.631%
2026-07-14	204.8100	204.8100	204.8100	204.8100	+2.518%	1	1,002	+6.367%
2026-07-13	199.7800	199.7800	199.7800	199.7800	-3.758%	1	1,003	+9.045%
2026-07-06	207.5800	207.5800	207.5800	207.5800	-3.898%	1	1,003	+4.947%
2026-06-30	217.0000	217.0000	216.0000	216.0000	+5.882%	2	1,003	+0.856%
2026-06-29	204.0000	204.0000	204.0000	204.0000	+0.795%	1	1,003	+6.789%
2026-06-25	203.9100	203.9100	202.3900	202.3900	-12.004%	2	1,003	+7.639%
2026-06-22	230.0000	230.0000	230.0000	230.0000	+2.683%	1	1,002	-5.283%
2026-06-18	218.3400	223.9900	218.3400	223.9900	+0.116%	2	1,003	-2.741%
2026-06-15	222.9500	223.7300	222.9500	223.7300	+10.944%	2	1,003	-2.628%
2026-06-12	205.0500	205.0500	201.6600	201.6600	+0.906%	2	1,003	+8.028%
2026-06-10	199.8500	199.8500	199.8500	199.8500	+1.892%	2	1,003	+9.007%
2026-06-05	210.6100	210.6100	196.1400	196.1400	-11.349%	4	1,002	+11.069%
2026-05-29	221.2500	221.2500	221.2500	221.2500	+2.071%	4	1,001	-1.537%
2026-05-28	216.7600	216.7600	216.7600	216.7600	+2.197%	1	1,001	+0.503%
2026-05-26	211.4900	212.1000	211.4900	212.1000	+3.742%	3	1,002	+2.711%
2026-05-22	204.3900	204.4500	204.3900	204.4500	+4.402%	4	1,002	+6.554%
2026-05-21	194.7200	195.8300	194.7200	195.8300	+3.362%	5	1,002	+11.244%
2026-05-18	189.4600	189.4600	189.4600	189.4600	-6.481%	1	1,002	+14.985%
2026-05-14	202.5900	202.5900	202.5900	202.5900	+0.446%	1	1,002	+7.532%
2026-05-13	201.6900	201.6900	201.6900	201.6900	+6.890%	1	1,002	+8.012%
2026-05-12	188.6900	188.6900	188.6900	188.6900	-3.774%	1	1,002	+15.454%
2026-05-08	188.1500	196.0900	188.1500	196.0900	+9.529%	3	1,002	+11.097%
2026-05-07	179.0300	179.0300	179.0300	179.0300	0.000%	1	1,002	+21.684%
2026-05-06	178.0000	179.1000	178.0000	179.0300	+5.935%	6	1,002	+21.684%
2026-05-05	169.0000	169.0000	169.0000	169.0000	+4.456%	1	1,002	+28.905%
2026-05-04	164.1800	164.1800	161.7900	161.7900	+4.827%	5	1,002	+34.650%
2026-04-30	154.1600	154.3400	154.1600	154.3400	+3.237%	2	1,002	+41.149%
2026-04-28	147.4200	149.5000	147.1000	149.5000	-3.461%	19	1,002	+45.719%
2026-04-27	154.8600	154.8600	154.8600	154.8600	-0.065%	1	1,011	+40.675%
2026-04-24	154.9600	154.9600	154.9600	154.9600	+7.328%	1	1,010	+40.585%
2026-04-23	147.5600	147.5600	144.3800	144.3800	+3.863%	2	1,010	+50.887%
2026-04-21	139.8600	140.2600	139.0100	139.0100	+0.644%	7	1,004	+56.715%
2026-04-20	140.1000	140.1000	138.1200	138.1200	-2.903%	4	1,004	+57.725%
2026-04-17	142.2500	142.2500	142.2500	142.2500	+5.417%	1	1,004	+53.146%
2026-04-16	136.0000	136.0000	134.6500	134.9400	+3.205%	27	1,004	+61.442%
2026-04-15	129.9500	130.7500	128.7600	130.7500	+14.814%	22	1,014	+66.616%
2026-04-13	113.0200	113.8800	113.0200	113.8800	+2.364%	2	1,014	+91.298%
2026-04-10	112.3300	112.3300	111.2500	111.2500	+3.972%	2	1,015	+95.820%
2026-04-08	107.7500	107.7500	107.0000	107.0000	+13.588%	2	1,014	+103.598%
2026-04-07	96.0000	96.0000	94.2000	94.2000	-2.383%	2	1,013	+131.263%
2026-04-06	96.5000	96.5000	96.5000	96.5000	+3.998%	1	1,011	+125.751%
2026-04-02	93.3300	93.6300	92.3200	92.7900	-2.858%	5	1,009	+134.777%
2026-04-01	90.0000	95.5200	90.0000	95.5200	+8.607%	5	1,009	+128.067%
2026-03-31	83.5400	87.9500	82.4900	87.9500	+12.655%	6	1,008	+147.698%
2026-03-30	82.6500	82.6800	77.0000	78.0700	-3.617%	141	1,005	+179.044%
2026-03-27	81.0000	81.0000	81.0000	81.0000	-12.290%	1	865	+168.951%
2026-03-26	95.0000	95.0000	92.0000	92.3500	-7.186%	3	865	+135.896%
2026-03-19	99.5000	99.5000	99.5000	99.5000	-7.459%	1	864	+118.945%
2026-03-17	107.4700	107.5200	107.3200	107.5200	+0.939%	4	863	+102.613%
2026-03-16	106.2700	106.5200	106.2700	106.5200	+4.431%	2	861	+104.516%
2026-03-13	102.0000	102.0000	102.0000	102.0000	-3.674%	1	860	+113.578%
2026-03-09	101.1300	105.8900	101.1300	105.8900	-5.413%	301	860	+105.732%
2026-03-05	111.9500	111.9500	111.9500	111.9500	+7.180%	1	710	+94.596%
2026-03-03	104.4500	104.4500	104.4500	104.4500	-3.733%	1	710	+108.569%
2026-02-12	108.5000	108.5000	108.5000	108.5000	-6.739%	1	710	+100.783%
2026-02-10	114.7500	116.6200	114.7500	116.3400	+2.358%	475	710	+87.253%
2026-02-06	107.5200	113.6600	107.5200	113.6600	+7.277%	474	790	+91.668%
2026-02-05	104.5000	105.9500	104.5000	105.9500	-10.424%	2	447	+105.616%
2026-02-03	119.4000	119.4000	118.0000	118.2800	-7.268%	3	445	+84.182%
2026-02-02	127.5500	127.5500	127.5500	127.5500	-4.735%	1	443	+70.796%
2026-01-28	132.7800	133.9300	131.3300	133.8900	+6.253%	535	446	+62.708%
2026-01-23	123.6300	126.0200	123.6300	126.0100	+9.232%	636	621	+72.883%
2026-01-20	115.3600	115.3600	115.3600	115.3600	-4.897%	1	339	+88.844%
2025-12-31	121.3000	121.3000	121.3000	121.3000	-1.342%	3	339	+79.596%
2025-12-30	122.9500	122.9500	122.9500	122.9500	-2.737%	1	339	+77.186%
2025-12-26	126.4100	126.4100	126.4100	126.4100	+8.974%	1	339	+72.336%
2025-12-18	117.3400	117.3400	116.0000	116.0000	-0.855%	3	339	+87.802%
2025-12-16	115.9400	117.0000	115.9400	117.0000	-4.808%	3	337	+86.197%
2025-12-12	125.0000	125.0000	122.9100	122.9100	-4.824%	2	337	+77.244%
2025-12-10	129.1400	129.1400	129.1400	129.1400	-0.700%	1	336	+68.693%
2025-12-08	130.0500	130.0500	130.0500	130.0500	+20.417%	1	336	+67.512%
2025-11-20	122.0800	122.0800	108.0000	108.0000	-7.296%	2	336	+101.713%
2025-11-18	116.5000	116.5000	116.5000	116.5000	-2.787%	1	335	+86.996%
2025-11-13	119.8400	119.8400	119.8400	119.8400	-9.150%	1	335	+81.784%
2025-11-11	131.8200	132.2700	131.8200	131.9100	-2.129%	6	335	+65.150%
2025-11-04	134.7800	134.7800	134.7800	134.7800	-1.671%	1	335	+61.634%
2025-10-30	137.0700	137.0700	137.0700	137.0700	+1.949%	1	335	+58.933%
2025-10-27	134.4500	134.4500	134.4500	134.4500	+5.841%	1	335	+62.030%
2025-10-24	125.6000	127.0300	125.6000	127.0300	+6.035%	3	335	+71.495%
2025-10-15	119.8000	119.8000	119.8000	119.8000	+6.018%	1	335	+81.845%
2025-10-14	113.0000	113.0000	113.0000	113.0000	+0.588%	1	336	+92.788%
2025-10-10	119.6000	119.6000	112.3400	112.3400	+0.286%	9	336	+93.920%
2025-09-30	112.0200	112.0200	112.0200	112.0200	-3.464%	1	327	+94.474%
2025-09-22	116.0400	116.0400	116.0400	116.0400	+7.246%	1	328	+87.737%
2025-09-18	107.8600	108.2000	107.8600	108.2000	+4.390%	2	327	+101.340%
2025-09-17	103.6500	103.6500	103.6500	103.6500	+12.431%	1	327	+110.178%
2025-09-05	92.2600	92.2600	92.1900	92.1900	+0.842%	2	326	+136.305%
2025-08-29	91.8100	91.8100	91.4200	91.4200	-2.078%	2	325	+138.296%
2025-08-22	93.3600	93.3600	93.3600	93.3600	-4.010%	1	325	+133.344%
2025-08-12	96.4700	97.4200	96.4700	97.2600	-0.021%	167	325	+123.987%
2025-08-08	96.9500	98.7400	96.9500	97.2800	+5.054%	166	379	+123.941%
2025-08-07	92.6000	92.6000	92.6000	92.6000	+3.522%	27	271	+135.259%
2025-08-06	89.4500	89.4500	89.4500	89.4500	-0.368%	31	271	+143.544%
2025-08-05	90.8000	90.8000	89.7800	89.7800	+1.596%	30	271	+142.649%
2025-08-04	88.3700	88.3700	88.3700	88.3700	+2.744%	1	301	+146.520%
2025-08-01	85.0000	86.0100	85.0000	86.0100	-11.138%	52	302	+153.285%
2025-07-29	96.5900	98.0800	96.5900	96.7900	+2.968%	37	291	+125.075%
2025-07-28	93.5000	94.2600	93.4800	94.0000	+1.075%	292	291	+131.755%
2025-07-25	93.0000	93.0000	93.0000	93.0000	-0.032%	25	478	+134.247%
2025-07-21	92.7900	94.3900	92.7900	93.0300	+8.124%	317	503	+134.172%
2025-07-16	87.0000	87.0000	86.0400	86.0400	-1.612%	2	193	+153.196%
2025-07-14	87.6100	87.6100	87.4500	87.4500	+0.517%	3	193	+149.114%
2025-07-10	87.0000	87.0000	87.0000	87.0000	+1.529%	1	193	+150.402%
2025-07-09	85.6900	85.6900	85.6900	85.6900	+0.129%	1	192	+154.230%
2025-07-08	85.5800	85.5800	85.5800	85.5800	-2.317%	1	191	+154.557%
2025-07-03	87.6100	87.6100	87.6100	87.6100	+20.642%	1	193	+148.659%
2025-06-20	72.6200	72.6200	72.6200	72.6200	-5.047%	2	193	+199.986%
2025-06-11	76.4800	76.4800	76.4800	76.4800	+2.096%	1	193	+184.846%
2025-06-10	75.0500	75.0500	74.9100	74.9100	+1.490%	2	192	+190.816%
2025-06-05	73.8100	73.8100	73.8100	73.8100	+5.142%	1	192	+195.150%
2025-05-28	69.8600	70.2000	69.8600	70.2000	+4.839%	2	191	+210.328%
2025-05-27	66.5000	66.9600	66.5000	66.9600	+5.449%	4	190	+225.343%
2025-05-23	63.6000	63.6000	63.5000	63.5000	-5.562%	24	198	+243.071%
2025-05-22	66.0600	67.2400	66.0600	67.2400	+3.034%	298	198	+223.989%
2025-05-21	64.8000	65.2600	64.8000	65.2600	+39.743%	12	50	+233.819%
2025-04-29	45.6200	48.0300	42.7400	46.7000	+12.368%	78	38	+366.488%
2025-04-25	41.6100	41.6100	41.5600	41.5600	-0.882%	4	1	+424.182%
2025-03-28	41.5500	41.9300	41.5500	41.9300	0.000%	4	0	+419.556%