Dark

QQQ20270617C585
QQQ Jun 17 2027 585.00 Call (QQQ270617C00585000)
option OPRA

EOD

Sep 22, 2026

191.20+2.630%(+4.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	189.2500	191.2000	189.2500	191.2000	+2.630%	4	612	0.000%
2026-09-21	185.7500	186.3000	185.7500	186.3000	+12.317%	2	616	+2.630%
2026-09-18	165.7400	166.3200	165.4600	165.8700	+8.924%	11	617	+15.271%
2026-09-16	153.0400	153.0400	152.2800	152.2800	-0.788%	2	611	+25.558%
2026-09-15	154.0000	154.2000	153.4900	153.4900	-6.551%	13	611	+24.568%
2026-09-09	164.2500	164.2500	164.2500	164.2500	-0.455%	1	621	+16.408%
2026-08-31	165.0000	165.0000	165.0000	165.0000	-8.542%	1	621	+15.879%
2026-08-14	180.5700	180.5700	180.4100	180.4100	+6.124%	2	622	+5.981%
2026-08-11	170.0800	170.0800	170.0000	170.0000	-0.684%	2	622	+12.471%
2026-08-07	171.1700	171.1700	171.1700	171.1700	-2.133%	1	621	+11.702%
2026-08-05	175.0400	175.0400	174.9000	174.9000	+0.982%	57	622	+9.320%
2026-08-04	163.6700	173.2000	163.6700	173.2000	+9.968%	7	674	+10.393%
2026-08-03	151.6200	157.5000	151.6200	157.5000	+9.421%	11	678	+21.397%
2026-07-31	143.9400	143.9400	143.9400	143.9400	+9.045%	5	676	+32.833%
2026-07-29	132.1000	132.2000	132.0000	132.0000	-1.990%	3	676	+44.848%
2026-07-28	134.6800	134.6800	134.6800	134.6800	-10.559%	1	676	+41.966%
2026-07-24	150.5800	150.5800	150.5800	150.5800	-8.955%	1	677	+26.976%
2026-07-20	165.3900	165.3900	165.3900	165.3900	+3.738%	5	677	+15.606%
2026-07-17	153.9000	159.4300	153.9000	159.4300	-2.899%	10	682	+19.927%
2026-07-08	165.2900	165.2900	164.1900	164.1900	-16.523%	3	680	+16.450%
2026-06-30	186.3000	196.6900	186.3000	196.6900	+8.933%	4	683	-2.791%
2026-06-29	180.5600	180.5600	180.5600	180.5600	+1.137%	1	684	+5.893%
2026-06-26	178.5300	178.5300	178.5300	178.5300	-10.029%	1	685	+7.097%
2026-06-22	205.0100	205.0100	198.4300	198.4300	-1.328%	10	685	-3.644%
2026-06-18	201.1000	201.1000	201.1000	201.1000	+26.973%	1	690	-4.923%
2026-06-10	167.6300	167.6300	158.3800	158.3800	-6.527%	3	690	+20.722%
2026-06-09	170.5000	170.5000	169.4400	169.4400	-0.282%	9	691	+12.842%
2026-06-05	176.7500	176.7500	169.9200	169.9200	-12.759%	5	690	+12.524%
2026-06-04	194.7700	194.7700	194.7700	194.7700	-0.056%	1	690	-1.833%
2026-05-29	194.8800	194.8800	194.8800	194.8800	+0.781%	1	689	-1.888%
2026-05-28	191.2000	193.3700	191.2000	193.3700	+2.480%	5	690	-1.122%
2026-05-27	186.0900	188.9400	186.0900	188.6900	+0.731%	3	690	+1.330%
2026-05-26	184.2700	187.3200	184.2700	187.3200	+8.302%	25	690	+2.071%
2026-05-20	172.9600	172.9600	172.9600	172.9600	+5.637%	1	690	+10.546%
2026-05-19	165.6000	166.4600	163.7300	163.7300	-1.811%	4	688	+16.778%
2026-05-18	171.4700	171.4700	165.3000	166.7500	-4.034%	18	688	+14.663%
2026-05-15	174.4200	174.4200	173.1000	173.7600	-4.000%	14	688	+10.037%
2026-05-14	181.8500	182.8000	181.0000	181.0000	+1.566%	5	694	+5.635%
2026-05-13	169.8700	178.2100	169.8700	178.2100	+6.084%	16	693	+7.289%
2026-05-12	169.7500	169.7500	164.2600	167.9900	-4.279%	8	693	+13.816%
2026-05-11	173.2800	175.5000	173.2800	175.5000	+2.136%	2	693	+8.946%
2026-05-08	169.0000	171.8300	169.0000	171.8300	+6.886%	3	695	+11.273%
2026-05-07	159.5000	160.7600	159.5000	160.7600	+0.923%	2	695	+18.935%
2026-05-06	154.2400	159.2900	154.0600	159.2900	+8.096%	11	695	+20.033%
2026-05-05	143.8000	148.2100	143.8000	147.3600	+3.760%	35	696	+29.750%
2026-05-04	140.3400	142.0200	140.3400	142.0200	+1.276%	9	702	+34.629%
2026-05-01	140.8000	141.1200	139.0000	140.2300	+8.891%	17	718	+36.347%
2026-04-29	128.9500	129.0300	128.7800	128.7800	-1.777%	6	718	+48.470%
2026-04-27	131.0000	131.3400	131.0000	131.1100	-0.682%	4	716	+45.832%
2026-04-24	132.0100	132.0100	132.0100	132.0100	+5.481%	1	716	+44.838%
2026-04-23	125.5700	125.5700	125.1500	125.1500	+5.168%	3	716	+52.777%
2026-04-21	116.8000	119.0000	116.8000	119.0000	+0.371%	2	716	+60.672%
2026-04-20	118.3300	118.5600	118.3300	118.5600	-0.412%	15	716	+61.269%
2026-04-17	117.1100	120.0100	117.1100	119.0500	+5.354%	9	731	+60.605%
2026-04-16	110.1500	113.0000	110.1500	113.0000	+3.994%	2	739	+69.204%
2026-04-15	107.2000	108.6600	107.2000	108.6600	+6.352%	3	740	+75.962%
2026-04-14	99.5800	102.1700	99.5800	102.1700	+10.133%	4	742	+87.139%
2026-04-10	92.1200	92.7700	92.1200	92.7700	+6.989%	4	743	+106.101%
2026-04-08	88.7000	88.7000	86.7100	86.7100	+16.860%	6	742	+120.505%
2026-04-07	74.2000	74.2000	74.2000	74.2000	-2.625%	5	743	+157.682%
2026-04-06	77.7600	77.7600	76.1600	76.2000	+2.530%	54	743	+150.919%
2026-04-02	70.9800	75.6700	69.4000	74.3200	-4.375%	9	714	+157.266%
2026-04-01	76.4400	77.9600	75.7200	77.7200	+12.475%	22	714	+146.011%
2026-03-31	69.1000	69.1000	69.1000	69.1000	+5.159%	3	702	+176.700%
2026-03-30	64.5600	65.7100	64.5600	65.7100	+1.955%	10	699	+190.975%
2026-03-27	67.3500	67.3500	64.4500	64.4500	-10.049%	18	699	+196.664%
2026-03-26	76.4900	76.4900	71.6500	71.6500	-8.059%	14	699	+166.853%
2026-03-24	76.9700	78.4200	76.6000	77.9300	-1.950%	10	711	+145.348%
2026-03-23	80.4700	82.5000	79.4800	79.4800	+4.579%	65	703	+140.564%
2026-03-20	80.0800	80.0800	76.0000	76.0000	-5.894%	76	701	+151.579%
2026-03-19	81.0000	81.6600	80.5900	80.7600	-7.172%	5	630	+136.751%
2026-03-18	87.0000	87.0000	87.0000	87.0000	-3.867%	2	628	+119.770%
2026-03-17	88.0000	90.5000	88.0000	90.5000	+3.904%	2	628	+111.271%
2026-03-16	87.0100	87.1000	87.0100	87.1000	+0.694%	98	627	+119.518%
2026-03-12	89.5000	89.5000	86.5000	86.5000	-8.466%	2	578	+121.040%
2026-03-10	94.5000	94.5000	94.5000	94.5000	+4.420%	1	578	+102.328%
2026-03-09	87.3900	90.5000	86.5800	90.5000	+4.023%	312	577	+111.271%
2026-03-06	87.5000	90.0000	86.7800	87.0000	-7.486%	6	451	+119.770%
2026-03-04	94.0500	94.0500	94.0400	94.0400	+14.683%	40	450	+103.318%
2026-03-03	86.0000	86.0000	82.0000	82.0000	-0.473%	2	470	+133.171%
2026-02-17	83.0000	83.0000	82.3900	82.3900	-7.344%	3	470	+132.067%
2026-02-13	85.0000	89.6000	85.0000	88.9200	-0.090%	8	469	+115.025%
2026-02-12	89.0000	89.0000	89.0000	89.0000	-2.198%	2	469	+114.831%
2026-02-09	91.0000	91.0000	91.0000	91.0000	+4.815%	1	471	+110.110%
2026-02-06	86.8200	86.8200	86.8200	86.8200	+1.639%	1	471	+120.226%
2026-02-05	87.2000	87.5000	85.0000	85.4200	-5.089%	29	470	+123.835%
2026-02-04	95.0000	95.0000	90.0000	90.0000	-7.692%	4	445	+112.444%
2026-02-03	105.9500	105.9500	97.5000	97.5000	-4.645%	3	445	+96.103%
2026-01-30	101.5000	102.2500	101.5000	102.2500	-2.078%	4	445	+86.993%
2026-01-29	103.5000	104.4200	103.5000	104.4200	-7.000%	41	444	+83.107%
2026-01-28	112.2000	112.2800	111.8800	112.2800	+5.092%	13	447	+70.289%
2026-01-26	105.5000	106.8400	105.5000	106.8400	+3.227%	6	450	+78.959%
2026-01-23	103.7500	103.9200	102.9900	103.5000	+2.152%	11	445	+84.734%
2026-01-22	100.8100	101.8000	100.8100	101.3200	+2.045%	34	438	+88.709%
2026-01-21	99.2900	99.2900	99.2900	99.2900	-7.006%	1	444	+92.567%
2026-01-15	106.7700	106.7700	106.7700	106.7700	+5.713%	17	444	+79.077%
2026-01-14	106.5000	106.5000	101.0000	101.0000	-6.921%	2	434	+89.307%
2026-01-12	108.5100	108.5100	108.5100	108.5100	+3.343%	1	433	+76.205%
2026-01-07	105.0000	105.0000	105.0000	105.0000	0.000%	11	433	+82.095%
2026-01-06	105.0000	105.0000	105.0000	105.0000	+4.343%	3	433	+82.095%
2026-01-05	99.8000	100.6300	99.8000	100.6300	+5.926%	11	430	+90.003%
2026-01-02	95.0000	95.0000	95.0000	95.0000	-6.771%	2	430	+101.263%
2025-12-29	102.0900	102.0900	101.9000	101.9000	-2.814%	2	430	+87.635%
2025-12-24	104.8500	104.8500	104.8500	104.8500	+0.711%	4	427	+82.356%
2025-12-23	104.1100	104.1100	104.1100	104.1100	+2.551%	7	427	+83.652%
2025-12-12	101.5200	101.5200	101.5200	101.5200	-6.794%	1	420	+88.337%
2025-12-11	106.8200	108.9200	106.8200	108.9200	-1.367%	3	421	+75.542%
2025-12-10	110.4300	110.4300	110.4300	110.4300	+0.574%	1	421	+73.141%
2025-12-09	109.8000	109.8000	109.8000	109.8000	+0.256%	1	420	+74.135%
2025-12-08	109.5200	109.5200	109.5200	109.5200	+3.350%	1	420	+74.580%
2025-12-01	105.4900	105.9700	105.4900	105.9700	+21.945%	10	419	+80.428%
2025-11-20	93.3700	93.3700	86.9000	86.9000	-9.005%	8	424	+120.023%
2025-11-19	95.6000	95.6000	95.5000	95.5000	-2.202%	8	423	+100.209%
2025-11-17	97.6100	97.6500	97.6100	97.6500	-5.652%	2	430	+95.801%
2025-11-13	103.5000	103.5000	103.5000	103.5000	-6.114%	1	431	+84.734%
2025-11-12	110.2400	110.2400	110.2400	110.2400	-0.685%	1	432	+73.440%
2025-11-10	110.2700	111.0000	110.2700	111.0000	+7.987%	2	431	+72.252%
2025-11-07	97.4500	102.7900	96.2500	102.7900	-6.025%	9	431	+86.010%
2025-11-06	112.0000	112.0000	109.3800	109.3800	-4.472%	2	428	+74.803%
2025-11-04	114.5000	114.5000	114.5000	114.5000	-4.200%	1	429	+66.987%
2025-10-31	119.5200	119.5200	119.5200	119.5200	+12.215%	1	429	+59.973%
2025-10-24	105.9000	106.5100	105.9000	106.5100	+8.684%	2	429	+79.514%
2025-10-22	98.0000	98.0000	98.0000	98.0000	+1.041%	3	428	+95.102%
2025-10-17	99.0000	99.0000	96.9900	96.9900	+5.424%	16	428	+97.134%
2025-10-14	92.0000	92.0000	92.0000	92.0000	-5.155%	2	428	+107.826%
2025-10-13	97.0000	97.0000	97.0000	97.0000	+7.194%	2	426	+97.113%
2025-10-10	90.4900	90.4900	90.4900	90.4900	-10.077%	2	426	+111.294%
2025-10-07	100.6300	100.6300	100.6300	100.6300	+1.136%	1	425	+90.003%
2025-10-06	99.5000	99.5000	99.5000	99.5000	+2.177%	1	425	+92.161%
2025-10-03	97.6300	97.6300	97.3800	97.3800	-1.227%	2	425	+96.344%
2025-10-02	98.5900	98.5900	98.5900	98.5900	+5.500%	1	424	+93.934%
2025-09-24	93.4500	93.4500	93.4500	93.4500	-0.765%	1	423	+104.601%
2025-09-22	94.1700	94.1700	94.1700	94.1700	+8.130%	2	423	+103.037%
2025-09-17	85.8800	87.0900	83.0000	87.0900	+1.162%	101	426	+119.543%
2025-09-15	86.2200	86.2200	86.0900	86.0900	+2.366%	5	426	+122.093%
2025-09-12	82.1600	84.1000	82.1600	84.1000	+2.837%	3	422	+127.348%
2025-09-11	81.0600	81.9300	81.0600	81.7800	+1.527%	52	419	+133.798%
2025-09-10	81.2300	81.2800	80.3600	80.5500	+2.742%	76	421	+137.368%
2025-09-09	78.4000	78.4000	78.4000	78.4000	-0.759%	1	395	+143.878%
2025-09-08	80.2700	80.2700	79.0000	79.0000	+4.914%	3	394	+142.025%
2025-09-05	78.8400	78.9100	74.8300	75.3000	-0.225%	204	395	+153.918%
2025-09-04	75.4700	75.4700	75.4700	75.4700	+2.429%	1	395	+153.346%
2025-09-03	73.5400	73.6800	73.5400	73.6800	+0.821%	202	395	+159.501%
2025-08-29	73.0800	73.0800	73.0800	73.0800	-6.006%	1	368	+161.631%
2025-08-28	77.7500	77.8000	77.6500	77.7500	+3.117%	103	368	+145.916%
2025-08-25	75.4000	75.4000	75.4000	75.4000	+0.159%	8	368	+153.581%
2025-08-22	75.1700	75.6200	74.0200	75.2800	+6.901%	85	368	+153.985%
2025-08-21	70.9000	71.7400	70.4200	70.4200	-7.073%	196	368	+171.514%
2025-08-19	75.7800	75.7800	75.7800	75.7800	-4.535%	2	342	+152.309%
2025-08-18	79.3800	79.3800	79.3800	79.3800	-3.148%	2	344	+140.867%
2025-08-14	81.9600	81.9600	81.9600	81.9600	-1.750%	2	342	+133.285%
2025-08-12	80.8100	83.4200	80.7400	83.4200	+15.861%	584	340	+129.202%
2025-08-04	72.0000	72.0000	72.0000	72.0000	-8.838%	1	89	+165.556%
2025-07-31	79.7800	79.7800	78.9800	78.9800	+2.598%	49	88	+142.087%
2025-07-29	76.5500	77.1100	76.5500	76.9800	+83.286%	42	122	+148.376%
2025-05-09	41.2200	42.0000	41.0100	42.0000	+1.670%	8	81	+355.238%
2025-05-08	42.5000	42.5800	41.2300	41.3100	-0.048%	8	79	+362.842%
2025-05-02	41.0900	41.5800	40.9400	41.3300	0.000%	304	76	+362.618%