Dark

QQQ20270617C560
QQQ Jun 17 2027 560.00 Call (QQQ270617C00560000)
option OPRA

EOD

Sep 23, 2026

207.65-0.072%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	207.6500	207.6500	207.6500	207.6500	-0.072%	2	622	0.000%
2026-09-21	207.9000	207.9000	207.8000	207.8000	+18.797%	2	622	-0.072%
2026-09-15	174.9200	174.9200	174.9200	174.9200	-3.880%	1	622	+18.711%
2026-09-14	181.9800	181.9800	181.9800	181.9800	-3.780%	2	622	+14.106%
2026-09-08	189.1300	189.1300	189.1300	189.1300	+1.770%	1	624	+9.792%
2026-08-31	185.8400	185.8400	185.8400	185.8400	-2.819%	2	625	+11.736%
2026-08-18	191.2300	191.2300	191.2300	191.2300	-6.853%	1	625	+8.587%
2026-08-14	205.3000	205.3000	205.3000	205.3000	+0.687%	2	626	+1.145%
2026-08-13	203.9000	203.9000	203.9000	203.9000	+7.034%	2	626	+1.839%
2026-08-06	190.5000	190.5000	190.5000	190.5000	-3.700%	1	626	+9.003%
2026-08-04	197.8200	197.8200	197.8200	197.8200	+24.752%	3	626	+4.969%
2026-07-28	158.5700	158.5700	158.5700	158.5700	-12.047%	1	626	+30.952%
2026-07-17	180.2900	180.2900	180.2900	180.2900	-11.536%	1	626	+15.176%
2026-07-09	203.8000	203.8000	203.8000	203.8000	+5.041%	3	626	+1.889%
2026-07-02	202.2800	202.2800	194.0200	194.0200	-5.125%	18	634	+7.025%
2026-06-29	204.5000	204.5000	204.5000	204.5000	+6.694%	5	634	+1.540%
2026-06-24	199.0500	199.0500	191.6700	191.6700	-5.823%	6	639	+8.337%
2026-06-23	203.5200	203.5200	203.5200	203.5200	-7.115%	1	639	+2.029%
2026-06-22	219.0000	219.1100	218.9800	219.1100	-0.423%	14	639	-5.230%
2026-06-18	220.0400	220.0400	220.0400	220.0400	+2.736%	1	645	-5.631%
2026-06-17	210.5000	214.1800	210.5000	214.1800	-2.361%	2	645	-3.049%
2026-06-15	219.3600	219.3600	219.3600	219.3600	+7.651%	1	645	-5.338%
2026-06-12	203.7700	203.7700	203.7700	203.7700	+2.608%	1	645	+1.904%
2026-06-11	198.5900	198.5900	198.5900	198.5900	+7.929%	1	645	+4.562%
2026-06-10	184.0000	184.0000	184.0000	184.0000	-1.011%	1	644	+12.853%
2026-06-09	202.0300	202.0300	175.5000	185.8800	-6.752%	8	644	+11.712%
2026-06-08	201.0000	201.0000	199.3400	199.3400	+0.246%	6	647	+4.169%
2026-06-05	210.4400	210.4400	198.8500	198.8500	-9.683%	5	652	+4.425%
2026-06-04	218.8400	222.0000	218.8400	220.1700	-2.255%	5	648	-5.687%
2026-06-02	222.1800	225.2500	222.1800	225.2500	+1.574%	6	649	-7.814%
2026-06-01	216.7200	221.7600	216.7200	221.7600	+4.113%	12	653	-6.363%
2026-05-28	210.1900	213.0000	210.1900	213.0000	+1.768%	3	656	-2.512%
2026-05-27	210.9900	210.9900	206.7000	209.3000	-0.143%	11	654	-0.788%
2026-05-26	207.0000	211.0000	205.7400	209.6000	+13.580%	22	653	-0.930%
2026-05-18	184.5400	184.5400	184.5400	184.5400	-4.383%	1	632	+12.523%
2026-05-15	193.0000	193.0000	193.0000	193.0000	-3.620%	3	632	+7.591%
2026-05-14	200.9100	200.9100	200.2500	200.2500	+1.495%	2	633	+3.695%
2026-05-13	197.3000	197.3000	197.3000	197.3000	+7.738%	1	634	+5.246%
2026-05-12	185.0000	185.0000	183.1300	183.1300	-6.034%	2	634	+13.389%
2026-05-11	192.7100	195.5800	192.7100	194.8900	+2.010%	7	634	+6.547%
2026-05-08	187.7100	192.0800	187.7100	191.0500	+5.262%	5	632	+8.689%
2026-05-07	181.0000	181.5000	181.0000	181.5000	+3.189%	13	632	+14.408%
2026-05-06	173.7100	175.8900	173.7100	175.8900	+5.741%	2	641	+18.057%
2026-05-05	165.0000	166.4900	165.0000	166.3400	+5.990%	7	640	+24.835%
2026-05-04	160.1000	160.1000	156.9400	156.9400	-2.848%	15	643	+32.312%
2026-05-01	159.8400	161.5400	159.8400	161.5400	+5.582%	3	638	+28.544%
2026-04-30	148.0000	153.0000	148.0000	153.0000	+3.961%	3	638	+35.719%
2026-04-29	148.7000	148.7000	147.1700	147.1700	+0.663%	10	638	+41.095%
2026-04-28	146.0000	146.2000	144.2200	146.2000	-3.211%	21	644	+42.031%
2026-04-27	149.2700	153.1500	149.2700	151.0500	+0.754%	3	624	+37.471%
2026-04-24	149.9200	149.9200	149.9200	149.9200	+4.003%	2	624	+38.507%
2026-04-23	144.1500	144.1500	144.1500	144.1500	+0.383%	1	626	+44.051%
2026-04-22	140.0000	143.6000	140.0000	143.6000	+5.978%	4	626	+44.603%
2026-04-20	136.2900	136.2900	134.9300	135.5000	-1.433%	21	625	+53.247%
2026-04-17	136.8900	137.4700	136.8900	137.4700	+4.556%	16	619	+51.051%
2026-04-16	130.1500	131.4800	130.1500	131.4800	+3.186%	14	611	+57.933%
2026-04-15	124.4000	127.4200	123.9900	127.4200	+5.524%	8	611	+62.965%
2026-04-14	117.1600	120.7500	117.1600	120.7500	+8.481%	4	609	+71.967%
2026-04-13	110.4000	111.3100	110.4000	111.3100	+2.760%	2	613	+86.551%
2026-04-10	109.6500	109.6500	108.3200	108.3200	+4.154%	4	614	+91.701%
2026-04-08	104.5000	105.5000	103.9400	104.0000	+11.828%	19	614	+99.663%
2026-04-06	93.0000	93.0000	93.0000	93.0000	+3.911%	1	632	+123.280%
2026-04-02	86.0500	90.8000	86.0500	89.5000	-0.919%	6	630	+132.011%
2026-04-01	90.2800	90.3500	90.2800	90.3300	+12.913%	4	630	+129.879%
2026-03-31	79.0000	80.0000	79.0000	80.0000	+7.701%	2	629	+159.563%
2026-03-30	77.2000	77.5500	74.2800	74.2800	-7.150%	13	629	+179.550%
2026-03-27	79.2200	80.0000	77.7300	80.0000	-7.106%	17	629	+159.563%
2026-03-26	86.1200	86.1200	86.1200	86.1200	-6.238%	1	613	+141.117%
2026-03-24	91.8600	91.8600	91.8500	91.8500	-6.959%	10	612	+126.075%
2026-03-23	98.6800	98.7200	98.6800	98.7200	+7.973%	2	622	+110.342%
2026-03-20	93.8600	94.0300	91.4300	91.4300	-4.760%	49	623	+127.114%
2026-03-19	96.0000	96.0000	96.0000	96.0000	-3.721%	1	632	+116.302%
2026-03-18	103.2500	103.2500	99.7100	99.7100	-3.690%	6	637	+108.254%
2026-03-16	102.5000	103.5300	102.5000	103.5300	+1.005%	4	631	+100.570%
2026-03-12	102.7500	102.7500	102.0000	102.5000	-7.658%	4	633	+102.585%
2026-03-10	111.0000	111.0000	111.0000	111.0000	+10.778%	1	633	+87.072%
2026-03-09	100.2000	100.2000	100.2000	100.2000	-3.076%	1	633	+107.236%
2026-03-06	102.5000	106.3300	102.5000	103.3800	-1.543%	9	633	+100.861%
2026-03-05	107.0000	107.0000	105.0000	105.0000	+1.892%	2	628	+97.762%
2026-03-03	101.1100	103.0500	99.5000	103.0500	-2.544%	3	627	+101.504%
2026-02-27	105.7400	105.7400	105.7400	105.7400	-7.001%	1	627	+96.378%
2026-02-25	113.5000	113.7000	113.5000	113.7000	+10.388%	14	619	+82.630%
2026-02-23	103.0000	103.0000	103.0000	103.0000	-4.630%	1	619	+101.602%
2026-02-20	104.0400	108.0000	104.0400	108.0000	+3.816%	3	618	+92.269%
2026-02-19	104.0300	104.0300	104.0300	104.0300	+6.708%	1	620	+99.606%
2026-02-17	97.4900	97.4900	97.4900	97.4900	-6.601%	1	619	+112.996%
2026-02-13	104.0000	105.7000	104.0000	104.3800	+0.850%	3	621	+98.937%
2026-02-12	106.0000	106.0000	103.2500	103.5000	-8.000%	6	621	+100.628%
2026-02-11	112.5000	112.5000	112.5000	112.5000	+0.196%	1	625	+84.578%
2026-02-09	112.2800	112.2800	112.2800	112.2800	+3.227%	1	626	+84.939%
2026-02-06	102.5000	108.7700	102.5000	108.7700	+7.736%	2	627	+90.907%
2026-02-05	103.0000	105.4700	100.8700	100.9600	-7.376%	17	628	+105.676%
2026-02-04	114.5000	114.5000	105.4200	109.0000	-6.438%	50	622	+90.505%
2026-02-03	116.0000	116.5000	113.9500	116.5000	-6.253%	6	586	+78.240%
2026-02-02	124.2700	124.2700	124.2700	124.2700	+4.393%	4	583	+67.096%
2026-01-30	123.0900	123.0900	119.0400	119.0400	-5.524%	4	579	+74.437%
2026-01-29	126.0000	126.0000	126.0000	126.0000	-1.447%	1	580	+64.802%
2026-01-27	127.8500	127.8500	127.8500	127.8500	+6.426%	1	581	+62.417%
2026-01-22	118.0000	120.1300	118.0000	120.1300	+6.310%	5	582	+72.854%
2026-01-20	113.0000	113.0000	113.0000	113.0000	-6.232%	2	585	+83.761%
2026-01-16	120.0000	120.5100	120.0000	120.5100	-2.815%	5	585	+72.309%
2026-01-15	124.0000	124.0000	124.0000	124.0000	+7.826%	4	585	+67.460%
2026-01-14	118.0000	119.2500	115.0000	115.0000	-6.023%	6	587	+80.565%
2026-01-13	122.3700	122.3700	122.3700	122.3700	-2.182%	1	584	+69.690%
2026-01-12	124.5600	125.1000	122.3000	125.1000	+0.080%	5	583	+65.987%
2026-01-09	125.0000	125.0000	125.0000	125.0000	+5.932%	1	583	+66.120%
2026-01-08	118.0000	118.0000	118.0000	118.0000	-3.358%	2	582	+75.975%
2026-01-06	122.5000	122.5000	122.1000	122.1000	+0.768%	6	580	+70.066%
2025-12-23	121.6800	121.6800	121.1700	121.1700	+6.514%	3	575	+71.371%
2025-12-16	113.7600	113.7600	113.7600	113.7600	-9.857%	2	572	+82.533%
2025-12-08	126.2000	126.2000	126.2000	126.2000	+4.125%	4	574	+64.540%
2025-12-01	121.2000	121.2000	121.2000	121.2000	+1.482%	1	573	+71.328%
2025-11-26	119.4300	119.4300	119.4300	119.4300	-0.583%	4	573	+73.868%
2025-11-20	119.4000	120.1300	119.4000	120.1300	+8.225%	2	573	+72.854%
2025-11-19	111.9600	111.9600	111.0000	111.0000	+1.370%	6	575	+87.072%
2025-11-18	108.4800	109.5000	108.4800	109.5000	-9.332%	2	569	+89.635%
2025-11-13	120.7700	120.7700	120.7700	120.7700	-4.067%	10	567	+71.938%
2025-11-11	125.4500	126.2300	125.4500	125.8900	+7.140%	57	593	+64.946%
2025-11-07	113.7500	118.4900	113.7500	117.5000	-10.917%	3	593	+76.723%
2025-11-05	131.9000	131.9000	131.9000	131.9000	+3.047%	1	592	+57.430%
2025-11-04	128.0000	128.0000	128.0000	128.0000	-7.394%	1	592	+62.227%
2025-10-29	139.6800	139.6800	138.2200	138.2200	+2.575%	6	592	+50.232%
2025-10-28	134.7500	134.7500	134.7500	134.7500	+2.863%	2	592	+54.100%
2025-10-27	131.0000	131.0000	131.0000	131.0000	+7.026%	1	595	+58.511%
2025-10-24	122.4000	122.4000	122.4000	122.4000	+8.800%	2	595	+69.649%
2025-10-22	112.5000	112.5000	112.5000	112.5000	0.000%	1	595	+84.578%
2025-10-17	112.5000	112.5000	112.5000	112.5000	+5.258%	1	594	+84.578%
2025-10-10	120.8700	121.4100	106.8800	106.8800	-10.117%	15	595	+94.283%
2025-10-09	118.6200	119.0600	118.6200	118.9100	+1.217%	22	584	+74.628%
2025-10-08	117.4800	117.4800	117.4800	117.4800	+2.112%	1	584	+76.753%
2025-10-07	115.0500	115.0500	115.0500	115.0500	+8.028%	4	584	+80.487%
2025-09-25	104.7600	106.5000	104.7600	106.5000	-1.889%	11	584	+94.977%
2025-09-24	108.5500	108.5500	108.5500	108.5500	+10.248%	1	583	+91.294%
2025-09-17	102.3300	102.3300	98.4600	98.4600	-4.870%	51	583	+110.898%
2025-09-16	103.5000	103.5000	103.5000	103.5000	+1.173%	1	608	+100.628%
2025-09-15	102.2000	102.3000	101.7800	102.3000	+3.219%	5	609	+102.981%
2025-09-12	98.5600	99.1100	98.5600	99.1100	+3.240%	2	607	+109.515%
2025-09-10	96.0000	96.0000	96.0000	96.0000	+7.551%	5	607	+116.302%
2025-09-04	89.2600	89.2600	89.2600	89.2600	+9.401%	4	607	+132.635%
2025-09-02	82.5800	82.5800	81.5900	81.5900	-9.495%	3	607	+154.504%
2025-08-28	90.1500	90.1500	90.1500	90.1500	-0.584%	1	606	+130.338%
2025-08-27	90.6800	90.6800	90.6800	90.6800	+1.352%	2	606	+128.992%
2025-08-26	89.4700	89.4700	89.4700	89.4700	-1.160%	2	604	+132.089%
2025-08-22	90.5200	90.5200	90.5200	90.5200	+6.020%	2	604	+129.397%
2025-08-21	85.0000	85.7300	85.0000	85.3800	-0.199%	3	604	+143.207%
2025-08-20	84.9000	85.5500	84.9000	85.5500	-4.049%	6	605	+142.724%
2025-08-19	93.1400	93.1400	89.1600	89.1600	-6.147%	4	605	+132.896%
2025-08-12	93.9500	97.1600	93.9500	95.0000	+2.614%	342	603	+118.579%
2025-08-08	92.0000	92.5800	92.0000	92.5800	+2.752%	30	439	+124.293%
2025-08-07	91.0000	91.0000	90.1000	90.1000	+3.207%	61	469	+130.466%
2025-08-06	85.7700	87.3000	84.8000	87.3000	+5.537%	35	469	+137.858%
2025-08-01	82.0000	82.8600	82.0000	82.7200	-10.496%	5	437	+151.028%
2025-07-31	92.4200	92.4200	92.4200	92.4200	-1.408%	5	434	+124.681%
2025-07-29	93.0000	94.9700	93.0000	93.7400	+3.580%	292	429	+121.517%
2025-07-28	90.5000	91.2300	90.4800	90.5000	+2.087%	297	721	+129.448%
2025-07-24	88.8400	88.8400	88.6500	88.6500	+2.759%	2	429	+134.236%
2025-07-23	86.2700	86.2700	86.2700	86.2700	-0.439%	1	429	+140.698%
2025-07-22	86.6500	86.6500	86.6500	86.6500	-2.278%	2	428	+139.642%
2025-07-21	88.6700	88.6700	88.6700	88.6700	+1.534%	3	426	+134.183%
2025-07-17	87.2700	87.5900	87.2700	87.3300	+3.964%	6	426	+137.776%
2025-07-16	84.0000	84.0000	84.0000	84.0000	-1.651%	1	432	+147.202%
2025-07-15	86.3800	86.3800	85.4100	85.4100	-0.997%	21	431	+143.121%
2025-07-03	86.2700	86.2700	86.2700	86.2700	+17.119%	1	439	+140.698%
2025-06-24	73.6600	73.6600	73.6600	73.6600	+4.482%	10	439	+181.903%
2025-06-23	68.8400	70.5000	68.8400	70.5000	+1.453%	6	429	+194.539%
2025-06-18	69.1200	71.1300	68.6900	69.4900	+0.173%	6	421	+198.820%
2025-06-17	69.3400	69.3700	69.3400	69.3700	-1.196%	21	421	+199.337%
2025-06-04	70.2100	70.2100	70.2100	70.2100	+13.462%	1	400	+195.756%
2025-05-30	62.0500	62.0500	61.8800	61.8800	-7.642%	32	399	+235.569%
2025-05-28	66.9600	67.8700	66.5100	67.0000	+1.546%	56	399	+209.925%
2025-05-27	65.6900	65.9800	65.0000	65.9800	+1.994%	38	353	+214.717%
2025-05-13	63.9600	64.6900	63.9600	64.6900	+11.132%	22	338	+220.992%
2025-05-12	58.4000	58.4000	58.2100	58.2100	+11.942%	2	316	+256.726%
2025-05-09	52.2600	52.2700	52.0000	52.0000	+2.848%	512	316	+299.327%
2025-05-08	52.6400	53.0500	50.5600	50.5600	-2.148%	22	64	+310.700%
2025-05-02	51.3800	51.6700	51.3800	51.6700	+22.383%	4	63	+301.877%
2025-04-29	43.4400	46.0900	42.2200	42.2200	+3.278%	12	62	+391.829%
2025-04-25	39.8000	41.3800	39.7300	40.8800	+12.555%	184	57	+407.950%
2025-04-23	36.8100	36.8100	36.1200	36.3200	+46.452%	35	15	+471.724%
2025-04-21	24.8000	24.8000	24.8000	24.8000	-11.429%	3	35	+737.298%
2025-04-10	28.0000	28.0000	28.0000	28.0000	+14.660%	2	35	+641.607%
2025-04-04	24.2400	24.9100	23.6700	24.4200	-22.476%	94	37	+750.328%
2025-04-03	31.5000	31.5000	31.5000	31.5000	0.000%	1	1	+559.206%