Dark

QQQ20270617C590
QQQ Jun 17 2027 590.00 Call (QQQ270617C00590000)
option OPRA

EOD

Sep 22, 2026

183.60+15.370%(+24.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	183.6000	183.6000	183.6000	183.6000	+15.370%	1	364	0.000%
2026-09-17	159.1400	159.1400	159.1400	159.1400	+3.607%	1	365	+15.370%
2026-09-16	153.6000	153.6000	153.6000	153.6000	+2.935%	1	366	+19.531%
2026-09-15	149.2200	149.2200	149.2200	149.2200	-0.027%	2	366	+23.040%
2026-09-14	149.2600	149.2600	149.2600	149.2600	-7.003%	9	366	+23.007%
2026-09-09	162.6000	162.6000	160.5000	160.5000	+0.728%	23	375	+14.393%
2026-08-21	159.6900	159.6900	159.3400	159.3400	-9.896%	12	397	+15.225%
2026-08-17	176.7800	176.8400	176.7800	176.8400	+0.068%	2	407	+3.823%
2026-08-14	176.4500	176.7200	176.2900	176.7200	-1.904%	3	409	+3.893%
2026-08-13	178.4400	180.1500	178.4400	180.1500	+4.781%	2	409	+1.915%
2026-08-05	171.9300	171.9300	171.9300	171.9300	-1.246%	93	409	+6.788%
2026-08-04	174.1700	174.2200	174.1000	174.1000	+15.789%	3	481	+5.457%
2026-08-03	149.2400	150.3600	149.2400	150.3600	+8.446%	2	483	+22.107%
2026-07-30	138.6500	138.6500	138.6500	138.6500	+3.208%	5	482	+32.420%
2026-07-28	134.8700	134.8700	134.3400	134.3400	-4.581%	6	487	+36.668%
2026-07-27	139.9400	140.7900	139.9400	140.7900	-2.977%	6	486	+30.407%
2026-07-24	145.1100	145.1100	145.1100	145.1100	-11.199%	1	490	+26.525%
2026-07-22	163.4100	163.4100	163.4100	163.4100	+0.560%	1	490	+12.355%
2026-07-21	162.5000	162.5000	162.5000	162.5000	+0.309%	1	490	+12.985%
2026-07-20	162.0000	162.0000	162.0000	162.0000	+4.902%	1	490	+13.333%
2026-07-17	150.8200	154.4300	150.8200	154.4300	-11.247%	6	490	+18.889%
2026-07-14	174.0000	174.0000	174.0000	174.0000	+0.532%	1	491	+5.517%
2026-07-13	173.9700	173.9700	173.0800	173.0800	+7.111%	2	492	+6.078%
2026-07-08	165.2400	165.2400	160.7700	161.5900	-3.042%	3	491	+13.621%
2026-07-07	166.6400	166.6600	166.6400	166.6600	-1.722%	5	491	+10.164%
2026-07-02	169.5800	169.5800	169.5800	169.5800	-0.335%	2	489	+8.267%
2026-06-26	174.9600	174.9600	170.1500	170.1500	-0.706%	2	489	+7.905%
2026-06-24	179.0000	179.0000	171.3600	171.3600	-3.730%	2	490	+7.143%
2026-06-23	177.3100	183.2300	177.3100	178.0000	-10.781%	12	489	+3.146%
2026-06-22	199.5100	199.5100	199.5100	199.5100	+1.630%	1	490	-7.975%
2026-06-18	191.5800	196.3100	191.5800	196.3100	+3.501%	2	499	-6.474%
2026-06-17	189.6700	189.6700	189.6700	189.6700	-4.226%	1	499	-3.200%
2026-06-15	195.0000	199.2600	195.0000	198.0400	+10.175%	8	499	-7.291%
2026-06-12	169.9300	179.7500	169.9300	179.7500	+7.841%	11	499	+2.142%
2026-06-11	162.0000	166.6800	161.9700	166.6800	+2.371%	4	499	+10.151%
2026-06-10	162.7000	166.5600	161.9800	162.8200	-2.556%	10	499	+12.763%
2026-06-09	181.4900	181.4900	150.0000	167.0900	-6.799%	13	502	+9.881%
2026-06-08	173.0600	179.2800	173.0600	179.2800	+6.505%	2	500	+2.410%
2026-06-05	182.9600	182.9600	167.6800	168.3300	-9.801%	21	500	+9.071%
2026-06-04	186.6200	186.6200	186.6200	186.6200	-2.589%	1	498	-1.618%
2026-06-01	195.2100	195.2100	191.5800	191.5800	+0.325%	5	498	-4.165%
2026-05-28	190.6000	190.9600	189.3600	190.9600	+6.201%	9	493	-3.854%
2026-05-26	179.8100	179.8100	179.8100	179.8100	+4.262%	12	494	+2.108%
2026-05-22	174.9000	176.7600	172.4600	172.4600	+0.801%	8	482	+6.459%
2026-05-21	171.0900	171.0900	171.0900	171.0900	+1.876%	1	485	+7.312%
2026-05-20	164.5800	167.9400	163.0000	167.9400	+2.596%	16	485	+9.325%
2026-05-18	168.0000	168.2900	160.5800	163.6900	-2.565%	24	471	+12.163%
2026-05-15	168.9200	172.0000	168.0000	168.0000	-0.955%	4	471	+9.286%
2026-05-13	169.6200	169.6200	169.6200	169.6200	+5.682%	1	447	+8.242%
2026-05-12	163.0000	163.0000	159.6600	160.5000	-6.140%	4	446	+14.393%
2026-05-11	168.5000	172.0100	168.5000	171.0000	+2.248%	7	446	+7.368%
2026-05-08	162.6900	167.2400	162.6900	167.2400	+6.387%	12	444	+9.782%
2026-05-07	158.0000	158.2000	157.2000	157.2000	+2.900%	3	443	+16.794%
2026-05-06	148.0000	153.4500	148.0000	152.7700	+5.774%	18	446	+20.181%
2026-05-05	141.0200	144.4300	141.0000	144.4300	+5.794%	35	445	+27.120%
2026-05-04	136.8800	137.0600	135.8900	136.5200	-0.568%	6	430	+34.486%
2026-05-01	136.0000	137.3000	136.0000	137.3000	+8.666%	2	430	+33.722%
2026-04-30	126.3500	126.3500	126.3500	126.3500	-0.047%	2	430	+45.311%
2026-04-29	126.4100	126.4100	126.4100	126.4100	+3.116%	1	431	+45.242%
2026-04-28	122.5900	122.5900	122.5900	122.5900	-5.204%	1	430	+49.768%
2026-04-24	129.0000	129.3200	128.3200	129.3200	+6.191%	7	429	+41.973%
2026-04-23	120.5100	121.7800	120.5100	121.7800	+0.595%	3	429	+50.764%
2026-04-22	117.0000	121.0600	117.0000	121.0600	+7.609%	5	429	+51.660%
2026-04-20	114.6800	115.0200	111.9000	112.5000	-2.665%	7	432	+63.200%
2026-04-17	112.3400	116.5500	112.3400	115.5800	+4.739%	5	436	+58.851%
2026-04-16	110.3500	110.3500	110.3500	110.3500	+4.756%	5	436	+66.380%
2026-04-15	102.7400	105.3400	102.7400	105.3400	+6.329%	3	431	+74.293%
2026-04-14	99.0700	99.0700	99.0700	99.0700	+12.197%	1	430	+85.324%
2026-04-09	88.4400	88.4400	88.3000	88.3000	+2.069%	3	429	+107.928%
2026-04-08	83.1200	86.5100	83.1200	86.5100	+18.329%	3	426	+112.230%
2026-04-06	73.2500	73.2500	73.1100	73.1100	+2.683%	3	429	+151.128%
2026-04-02	71.1300	71.2000	71.1300	71.2000	-1.834%	16	443	+157.865%
2026-04-01	71.5000	74.3800	71.5000	72.5300	+5.391%	76	443	+153.137%
2026-03-31	62.4300	68.8200	62.4300	68.8200	+18.146%	8	426	+166.783%
2026-03-30	67.6300	67.6300	58.2500	58.2500	-6.411%	8	420	+215.193%
2026-03-27	63.5000	64.1000	62.2400	62.2400	-12.338%	6	425	+194.987%
2026-03-26	71.5000	71.5000	71.0000	71.0000	-7.129%	4	427	+158.592%
2026-03-25	77.0000	77.8000	76.4500	76.4500	-1.773%	8	424	+140.157%
2026-03-23	77.5200	79.6800	77.5200	77.8300	+5.891%	133	421	+135.899%
2026-03-20	77.0000	77.0000	73.5000	73.5000	-6.369%	16	401	+149.796%
2026-03-19	76.6500	78.5000	76.6500	78.5000	-7.243%	13	398	+133.885%
2026-03-16	84.6300	84.6300	84.6300	84.6300	+5.787%	1	387	+116.944%
2026-03-13	80.6300	80.6300	80.0000	80.0000	-11.111%	2	386	+129.500%
2026-03-10	90.0000	90.0000	90.0000	90.0000	+7.527%	1	384	+104.000%
2026-03-09	80.0000	84.0200	80.0000	83.7000	-3.793%	358	385	+119.355%
2026-03-06	84.5000	87.0000	84.5000	87.0000	-1.750%	2	183	+111.034%
2026-03-05	88.5500	88.5500	88.5500	88.5500	-2.692%	1	183	+107.340%
2026-03-04	88.5400	91.0000	88.5400	91.0000	+9.231%	46	184	+101.758%
2026-03-03	82.6500	83.3100	80.0000	83.3100	-2.103%	6	168	+120.382%
2026-03-02	84.4500	85.1000	84.4500	85.1000	-2.408%	3	168	+115.746%
2026-02-27	86.0000	87.2000	86.0000	87.2000	-0.525%	2	166	+110.550%
2026-02-26	87.6600	87.6600	87.6600	87.6600	-7.120%	1	166	+109.446%
2026-02-25	93.3800	94.3800	93.3800	94.3800	+16.117%	6	170	+94.533%
2026-02-17	80.0000	81.2800	80.0000	81.2800	-3.731%	6	170	+125.886%
2026-02-13	84.4300	84.4300	84.4300	84.4300	-0.083%	1	165	+117.458%
2026-02-12	85.5300	85.8200	84.5000	84.5000	-8.152%	20	165	+117.278%
2026-02-11	92.0000	92.0000	92.0000	92.0000	-1.075%	1	160	+99.565%
2026-02-09	90.5000	93.0000	90.5000	93.0000	+13.415%	2	160	+97.419%
2026-02-05	83.5600	85.5000	82.0000	82.0000	-5.432%	5	160	+123.902%
2026-02-04	90.2800	90.2800	86.5000	86.7100	-7.013%	5	158	+111.740%
2026-02-03	96.2200	96.2200	93.2400	93.2500	-9.956%	13	158	+96.890%
2026-02-02	99.5000	103.5600	99.5000	103.5600	-2.043%	3	154	+77.289%
2026-01-29	101.5000	105.7200	101.5000	105.7200	-2.111%	5	154	+73.666%
2026-01-28	108.0000	108.0000	108.0000	108.0000	+1.887%	1	167	+70.000%
2026-01-27	106.0000	106.0000	103.9900	106.0000	+4.536%	6	167	+73.208%
2026-01-26	102.8800	103.0100	101.4000	101.4000	+1.400%	3	165	+81.065%
2026-01-23	100.0000	100.0000	100.0000	100.0000	+2.491%	1	164	+83.600%
2026-01-22	98.2400	99.0600	97.5700	97.5700	+3.997%	6	164	+88.173%
2026-01-21	93.8200	93.8200	93.8200	93.8200	+2.907%	1	162	+95.694%
2026-01-20	94.5000	94.5000	91.1700	91.1700	-11.054%	2	161	+101.382%
2026-01-15	102.4900	102.5000	102.4900	102.5000	+0.609%	2	161	+79.122%
2026-01-13	101.8800	101.8800	101.8800	101.8800	-1.565%	1	160	+80.212%
2026-01-09	101.0000	103.5000	100.9900	103.5000	+0.485%	15	160	+77.391%
2026-01-07	103.0000	104.1600	103.0000	103.0000	+1.498%	3	162	+78.252%
2026-01-06	101.4800	101.4800	101.4800	101.4800	+3.340%	13	162	+80.922%
2026-01-05	98.2000	98.2000	98.2000	98.2000	+4.613%	1	162	+86.965%
2026-01-02	93.5400	94.5200	93.5400	93.8700	-1.717%	10	162	+95.590%
2025-12-31	97.8700	97.8700	95.5100	95.5100	-3.261%	4	155	+92.231%
2025-12-29	98.6200	98.7300	98.6200	98.7300	-2.672%	2	155	+85.962%
2025-12-24	101.4400	101.4400	101.4400	101.4400	+0.326%	3	158	+80.994%
2025-12-23	100.9400	101.2200	100.6600	101.1100	+6.432%	39	158	+81.584%
2025-12-18	91.6100	95.0000	91.6100	95.0000	+6.886%	5	173	+93.263%
2025-12-17	91.5200	91.5200	88.8800	88.8800	-9.913%	3	171	+106.571%
2025-12-12	98.6700	98.6700	98.6600	98.6600	-6.252%	3	171	+86.094%
2025-12-11	103.4300	105.2400	103.4300	105.2400	-3.316%	3	171	+74.458%
2025-12-10	106.1400	108.8500	104.1900	108.8500	+1.919%	5	171	+68.672%
2025-12-09	106.9500	106.9500	106.8000	106.8000	-1.567%	2	171	+71.910%
2025-12-08	108.5000	108.5000	108.5000	108.5000	+7.692%	1	171	+69.217%
2025-12-01	100.7500	100.7500	100.7500	100.7500	+5.531%	1	172	+82.233%
2025-11-25	93.3000	95.4700	93.2300	95.4700	+11.910%	8	172	+92.312%
2025-11-20	91.0000	91.0000	85.3100	85.3100	-6.366%	2	171	+115.215%
2025-11-19	91.1100	91.1100	91.1100	91.1100	+2.798%	1	171	+101.515%
2025-11-18	88.6300	88.6300	88.6300	88.6300	-12.594%	1	172	+107.153%
2025-11-17	101.4000	101.4000	101.4000	101.4000	+1.420%	2	172	+81.065%
2025-11-13	99.9800	99.9800	99.9800	99.9800	-0.100%	1	171	+83.637%
2025-11-07	97.1000	100.0800	93.7000	100.0800	-9.838%	8	172	+83.453%
2025-11-04	112.0000	112.0000	111.0000	111.0000	-3.192%	2	171	+65.405%
2025-10-31	114.6600	114.6600	114.6600	114.6600	+11.234%	2	171	+60.126%
2025-10-24	103.0800	103.0800	103.0800	103.0800	+3.338%	1	171	+78.114%
2025-10-21	99.7500	99.7500	99.7500	99.7500	-0.429%	7	171	+84.060%
2025-10-20	97.7500	100.1800	97.7500	100.1800	+4.148%	12	164	+83.270%
2025-10-17	95.9100	96.1900	95.9100	96.1900	+4.169%	10	167	+90.872%
2025-10-13	92.3100	92.3400	91.9400	92.3400	+4.932%	20	159	+98.830%
2025-10-10	101.0600	101.0600	88.0000	88.0000	-8.628%	22	179	+108.636%
2025-10-03	96.3100	96.3100	96.3100	96.3100	+1.550%	2	179	+90.634%
2025-10-02	94.8400	94.8400	94.8400	94.8400	+2.099%	1	181	+93.589%
2025-10-01	92.6000	92.8900	92.4300	92.8900	+1.342%	49	182	+97.653%
2025-09-29	91.6600	91.6600	91.6600	91.6600	+3.337%	3	177	+100.305%
2025-09-26	88.5000	88.7000	88.5000	88.7000	-1.038%	2	178	+106.990%
2025-09-25	84.8800	89.6300	84.1300	89.6300	+0.708%	84	178	+104.842%
2025-09-24	89.0000	89.0000	89.0000	89.0000	+2.570%	1	218	+106.292%
2025-09-18	87.1400	88.3900	86.7700	86.7700	+3.941%	68	218	+111.594%
2025-09-17	83.8000	84.1200	83.4800	83.4800	-0.949%	61	264	+119.933%
2025-09-16	84.1300	84.2800	84.1300	84.2800	+0.813%	6	210	+117.845%
2025-09-15	83.6200	83.6200	83.6000	83.6000	+2.778%	4	212	+119.617%
2025-09-12	80.4300	81.3400	80.4300	81.3400	+3.132%	53	209	+125.719%
2025-09-11	78.5500	79.0300	78.5500	78.8700	+0.689%	50	241	+132.788%
2025-09-10	77.9200	78.3300	77.9200	78.3300	+3.093%	202	191	+134.393%
2025-09-05	75.9900	76.0500	75.5700	75.9800	+5.017%	202	393	+141.643%
2025-08-29	72.3500	72.3500	72.3500	72.3500	-2.269%	1	191	+153.766%
2025-08-28	74.0300	74.0300	74.0300	74.0300	+1.942%	1	191	+148.008%
2025-08-27	72.9100	72.9100	72.6200	72.6200	-5.022%	2	190	+152.823%
2025-08-18	77.9000	77.9000	76.4600	76.4600	-2.673%	24	189	+140.126%
2025-08-13	79.3900	82.8000	78.5600	78.5600	-2.495%	297	176	+133.707%
2025-08-12	79.0700	80.5700	79.0700	80.5700	+20.469%	292	470	+127.876%
2025-08-01	66.3000	66.9000	66.3000	66.8800	-12.173%	42	178	+174.522%
2025-07-31	76.5900	76.5900	76.1500	76.1500	+2.504%	44	182	+141.103%
2025-07-29	73.9000	74.2900	73.9000	74.2900	-0.456%	31	162	+147.140%
2025-07-28	73.4100	74.6300	73.4100	74.6300	+3.710%	4	174	+146.014%
2025-07-24	71.7500	71.9600	71.7500	71.9600	-0.097%	2	170	+155.142%
2025-07-21	72.0300	72.0300	72.0300	72.0300	+6.648%	1	170	+154.894%
2025-07-16	67.5400	67.5400	67.5400	67.5400	+0.806%	2	169	+171.839%
2025-07-14	65.0000	67.0000	65.0000	67.0000	0.000%	3	171	+174.030%
2025-07-10	67.0000	67.0000	67.0000	67.0000	+1.824%	1	172	+174.030%
2025-07-07	65.8000	65.8000	65.8000	65.8000	-3.434%	1	172	+179.027%
2025-07-03	67.9500	68.6000	67.9500	68.1400	+4.365%	35	145	+169.445%
2025-06-30	65.2900	65.2900	65.2900	65.2900	+18.429%	2	145	+181.207%
2025-06-18	55.2300	55.2300	55.1300	55.1300	+37.003%	2	142	+233.031%
2025-05-09	39.1000	40.2400	39.1000	40.2400	-1.227%	4	142	+356.262%
2025-05-08	40.7400	40.7400	40.7300	40.7400	+1.825%	6	141	+350.663%
2025-05-02	39.6300	40.4300	39.2100	40.0100	+79.820%	562	141	+358.885%
2025-04-17	22.2500	22.2500	22.2500	22.2500	0.000%	5	0	+725.169%