Dark

QQQ20270617C595
QQQ Jun 17 2027 595.00 Call (QQQ270617C00595000)
option OPRA

EOD

Sep 22, 2026

182.67+4.032%(+7.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	182.6700	182.6700	182.6700	182.6700	+4.032%	1	362	0.000%
2026-09-21	175.5900	175.5900	175.5900	175.5900	+17.060%	1	362	+4.032%
2026-09-16	150.0000	150.0000	150.0000	150.0000	+3.377%	2	361	+21.780%
2026-09-14	145.1000	145.1000	145.1000	145.1000	-9.386%	9	363	+25.892%
2026-08-19	160.1500	160.1600	160.1300	160.1300	-8.617%	3	363	+14.076%
2026-08-13	174.5300	175.9600	174.5300	175.2300	+7.933%	3	363	+4.246%
2026-08-06	162.3500	162.3500	162.3500	162.3500	+8.342%	1	361	+12.516%
2026-08-03	143.9600	149.8500	143.9600	149.8500	+9.909%	10	361	+21.902%
2026-07-31	136.3400	136.3400	136.3400	136.3400	+0.993%	5	358	+33.981%
2026-07-30	135.0000	135.0000	135.0000	135.0000	+1.995%	5	358	+35.311%
2026-07-29	132.3600	132.3600	132.3600	132.3600	+3.164%	2	355	+38.010%
2026-07-28	128.3000	128.3000	128.3000	128.3000	-6.193%	1	353	+42.377%
2026-07-27	136.7700	136.7700	136.7700	136.7700	-13.134%	2	353	+33.560%
2026-07-08	157.4500	157.4500	157.4500	157.4500	-2.658%	1	355	+16.018%
2026-07-07	161.7500	161.7500	161.7500	161.7500	-7.545%	1	356	+12.934%
2026-07-06	172.5000	174.9500	172.5000	174.9500	-2.946%	2	356	+4.413%
2026-06-30	180.2600	180.2600	180.2600	180.2600	+4.602%	1	356	+1.337%
2026-06-29	172.3300	172.3300	172.3300	172.3300	+1.353%	1	357	+6.000%
2026-06-26	170.0300	170.0300	170.0300	170.0300	+0.159%	1	358	+7.434%
2026-06-25	169.7600	169.7600	169.7600	169.7600	-3.282%	1	358	+7.605%
2026-06-24	175.5200	175.5200	175.5200	175.5200	-8.210%	2	357	+4.074%
2026-06-22	197.0300	197.0300	191.1400	191.2200	+1.713%	41	359	-4.471%
2026-06-18	188.0000	188.0000	188.0000	188.0000	-3.093%	1	361	-2.835%
2026-06-16	194.0000	194.0000	194.0000	194.0000	+1.795%	1	361	-5.840%
2026-06-15	190.5800	190.5800	190.5800	190.5800	+15.482%	1	362	-4.150%
2026-06-11	163.7200	165.0300	163.7200	165.0300	+5.316%	2	362	+10.689%
2026-06-10	156.7000	156.7000	156.7000	156.7000	-2.221%	2	361	+16.573%
2026-06-09	175.0000	175.0000	160.2600	160.2600	-5.967%	2	361	+13.984%
2026-06-08	175.3000	175.3000	170.4300	170.4300	+2.737%	2	360	+7.182%
2026-06-05	175.6000	175.6000	165.6300	165.8900	-11.260%	3	359	+10.115%
2026-05-28	186.0000	186.9400	186.0000	186.9400	+3.856%	3	357	-2.284%
2026-05-27	179.2800	180.0000	177.9500	180.0000	+0.761%	4	360	+1.483%
2026-05-26	178.6400	178.6400	178.6400	178.6400	+4.836%	4	361	+2.256%
2026-05-22	169.4300	173.5300	169.4300	170.4000	+3.871%	8	361	+7.201%
2026-05-20	161.0000	164.0500	161.0000	164.0500	+3.176%	2	357	+11.350%
2026-05-18	162.2000	162.2000	159.0000	159.0000	-3.642%	6	356	+14.887%
2026-05-15	162.4100	166.0000	162.4100	165.0100	-4.888%	3	356	+10.702%
2026-05-14	173.4900	173.4900	173.4900	173.4900	+3.613%	1	355	+5.291%
2026-05-11	167.4400	167.4400	167.4400	167.4400	+1.855%	1	354	+9.096%
2026-05-08	156.0000	164.3900	156.0000	164.3900	+9.462%	4	355	+11.120%
2026-05-06	145.1100	150.1800	145.1100	150.1800	+9.381%	35	355	+21.634%
2026-05-05	137.3000	137.3000	137.3000	137.3000	+3.858%	1	358	+33.044%
2026-05-04	131.8700	132.2000	131.8700	132.2000	-1.011%	3	358	+38.177%
2026-05-01	132.8500	133.5500	132.8500	133.5500	+4.910%	6	359	+36.780%
2026-04-30	126.0000	127.3000	126.0000	127.3000	+2.241%	9	359	+43.496%
2026-04-27	124.5100	124.5100	124.5100	124.5100	+1.799%	1	361	+46.711%
2026-04-24	122.3100	122.3100	122.3100	122.3100	+4.076%	1	361	+49.350%
2026-04-22	116.2500	117.5200	116.2500	117.5200	+5.664%	2	362	+55.437%
2026-04-20	111.2200	111.2200	111.2200	111.2200	-0.474%	4	362	+64.242%
2026-04-17	112.8000	112.8000	111.7500	111.7500	+6.429%	4	362	+63.463%
2026-04-16	105.0000	105.0000	105.0000	105.0000	+3.622%	7	364	+73.971%
2026-04-15	98.1600	101.3300	98.1600	101.3300	+6.049%	2	358	+80.272%
2026-04-14	95.5500	95.5500	95.5500	95.5500	+11.221%	1	357	+91.177%
2026-04-13	85.9100	85.9100	85.9100	85.9100	-0.105%	2	358	+112.629%
2026-04-10	86.0000	86.0000	86.0000	86.0000	+26.471%	1	358	+112.407%
2026-04-02	68.0000	68.0000	68.0000	68.0000	-4.441%	2	359	+168.632%
2026-04-01	71.6700	71.6700	71.1600	71.1600	+20.040%	2	359	+156.703%
2026-03-30	60.4000	60.4000	59.2800	59.2800	-0.403%	12	358	+208.148%
2026-03-27	61.0100	61.0100	59.5200	59.5200	-8.712%	5	356	+206.905%
2026-03-26	65.7600	65.7600	65.2000	65.2000	-9.532%	15	356	+180.169%
2026-03-24	72.0700	72.0700	72.0700	72.0700	-4.732%	2	356	+153.462%
2026-03-23	75.1100	75.7600	75.1100	75.6500	+6.775%	126	355	+141.467%
2026-03-20	73.0100	74.2000	70.8500	70.8500	-9.248%	212	347	+157.826%
2026-03-18	79.9500	79.9500	78.0700	78.0700	-4.793%	23	258	+133.982%
2026-03-17	82.5000	82.5000	82.0000	82.0000	+1.210%	2	243	+122.768%
2026-03-16	80.0300	81.0200	80.0300	81.0200	+3.540%	40	243	+125.463%
2026-03-13	78.2500	78.2500	77.0000	78.2500	-2.468%	3	206	+133.444%
2026-03-12	82.0000	82.0000	80.2300	80.2300	-6.709%	3	203	+127.683%
2026-03-11	87.0000	87.0000	86.0000	86.0000	-1.512%	2	201	+112.407%
2026-03-10	87.5300	87.5300	87.3200	87.3200	+7.273%	2	201	+109.196%
2026-03-09	78.4200	81.4000	78.4200	81.4000	-7.321%	5	201	+124.410%
2026-03-04	87.6800	87.9500	87.6800	87.8300	+14.976%	22	197	+107.981%
2026-03-03	77.5800	77.5800	76.3900	76.3900	-16.184%	5	197	+139.128%
2026-02-25	91.0000	91.1400	91.0000	91.1400	+12.797%	10	194	+100.428%
2026-02-23	80.4200	80.8000	80.4200	80.8000	-2.674%	3	194	+126.077%
2026-02-19	83.5000	83.5000	83.0200	83.0200	-2.329%	2	196	+120.031%
2026-02-18	85.0000	85.0000	85.0000	85.0000	+6.104%	1	194	+114.906%
2026-02-17	77.1400	80.1100	77.1400	80.1100	-1.452%	8	194	+128.024%
2026-02-12	88.2500	88.2500	81.2900	81.2900	-9.678%	11	191	+124.714%
2026-02-10	90.0000	90.0000	90.0000	90.0000	+3.187%	5	188	+102.967%
2026-02-06	82.5000	87.2200	82.5000	87.2200	+5.632%	34	183	+109.436%
2026-02-05	79.8600	83.5000	79.0000	82.5700	-2.744%	18	170	+121.230%
2026-02-04	88.0000	88.0000	83.2600	84.9000	-7.223%	5	157	+115.159%
2026-02-03	96.0000	96.0000	90.0000	91.5100	-3.694%	6	155	+99.618%
2026-01-29	98.0000	98.0000	95.0200	95.0200	-11.155%	5	155	+92.244%
2026-01-28	105.7500	106.9500	105.7500	106.9500	+4.484%	6	153	+70.799%
2026-01-27	102.3600	102.3600	102.3600	102.3600	+2.360%	18	152	+78.458%
2026-01-26	100.0000	100.0000	100.0000	100.0000	+4.167%	1	152	+82.670%
2026-01-22	96.0000	96.0000	96.0000	96.0000	+8.770%	1	152	+90.281%
2026-01-20	91.0000	91.0000	88.2600	88.2600	-9.718%	2	152	+106.968%
2026-01-14	97.7600	97.7600	97.7600	97.7600	-3.390%	1	151	+86.856%
2026-01-12	101.2500	101.2500	101.1900	101.1900	+0.188%	2	151	+80.522%
2026-01-09	101.0000	101.0000	101.0000	101.0000	+6.743%	12	152	+80.861%
2026-01-08	95.4800	95.8000	94.6200	94.6200	-5.616%	18	152	+93.056%
2026-01-07	98.9000	100.2500	98.9000	100.2500	+4.558%	24	153	+82.214%
2026-01-06	96.0000	96.0000	95.8800	95.8800	+1.171%	2	149	+90.519%
2026-01-05	94.6700	94.7700	94.6700	94.7700	+3.960%	2	149	+92.751%
2026-01-02	91.1600	91.1600	91.1600	91.1600	-2.949%	1	149	+100.384%
2025-12-31	93.9300	93.9300	93.9300	93.9300	-2.166%	4	146	+94.475%
2025-12-29	95.9100	96.0100	95.9100	96.0100	-0.135%	2	146	+90.261%
2025-12-22	96.5900	96.5900	96.1400	96.1400	+1.211%	2	146	+90.004%
2025-12-19	94.9900	94.9900	94.9900	94.9900	+3.916%	1	146	+92.304%
2025-12-18	88.5500	91.4100	88.5500	91.4100	+2.708%	5	147	+99.836%
2025-12-16	92.5000	92.8200	89.0000	89.0000	-7.234%	5	149	+105.247%
2025-12-12	94.0500	95.9400	94.0500	95.9400	-9.191%	4	148	+90.400%
2025-12-10	105.6500	105.6500	105.6500	105.6500	+1.626%	1	144	+72.901%
2025-12-09	103.0500	103.9600	103.0500	103.9600	+12.389%	4	145	+75.712%
2025-11-24	90.0000	92.5000	90.0000	92.5000	+12.805%	5	144	+97.481%
2025-11-20	82.0000	82.0000	82.0000	82.0000	-4.828%	1	144	+122.768%
2025-11-18	88.3200	88.3200	85.8700	86.1600	-17.912%	5	143	+112.013%
2025-11-10	104.9600	104.9600	104.9600	104.9600	+9.802%	1	139	+74.038%
2025-11-07	94.5000	95.5900	89.6900	95.5900	-4.420%	5	139	+91.097%
2025-11-06	100.0100	100.0100	100.0100	100.0100	-4.997%	1	139	+82.652%
2025-11-04	105.2700	105.2700	105.2700	105.2700	-5.188%	2	138	+73.525%
2025-10-30	112.3200	112.3200	110.7100	111.0300	-0.884%	6	138	+64.523%
2025-10-29	115.9700	115.9700	112.0200	112.0200	-0.249%	12	140	+63.069%
2025-10-28	111.8000	112.3000	111.8000	112.3000	+21.893%	2	150	+62.663%
2025-10-23	92.0000	92.1300	92.0000	92.1300	+1.801%	4	152	+98.274%
2025-10-22	90.5000	90.5000	90.5000	90.5000	-0.757%	1	148	+101.845%
2025-10-14	87.9000	91.1900	87.9000	91.1900	+2.071%	10	148	+100.318%
2025-10-13	89.8000	89.8000	89.3300	89.3400	+4.933%	21	143	+104.466%
2025-10-10	98.3200	98.3200	85.1400	85.1400	-10.379%	36	153	+114.553%
2025-10-06	95.0000	95.0000	95.0000	95.0000	+5.732%	1	152	+92.284%
2025-09-29	88.6500	89.8500	87.9900	89.8500	+5.706%	80	153	+103.306%
2025-09-26	85.7800	85.7800	85.0000	85.0000	-1.938%	3	233	+114.906%
2025-09-25	85.4900	86.6800	85.3200	86.6800	+1.026%	40	233	+110.741%
2025-09-24	85.8000	85.8000	85.8000	85.8000	-2.166%	20	193	+112.902%
2025-09-23	89.7700	89.7700	87.7000	87.7000	+0.886%	23	193	+108.290%
2025-09-19	86.6600	86.9300	86.2300	86.9300	+2.512%	51	188	+110.135%
2025-09-18	84.1900	87.1400	83.9800	84.8000	+4.485%	158	238	+115.413%
2025-09-17	81.1600	81.1600	81.1600	81.1600	-0.037%	1	237	+125.074%
2025-09-16	81.1900	81.1900	81.1900	81.1900	+0.222%	10	236	+124.991%
2025-09-15	80.2300	81.1700	80.2300	81.0100	+3.263%	51	236	+125.491%
2025-09-12	76.2900	78.4500	76.2900	78.4500	+4.810%	647	285	+132.849%
2025-09-11	74.8500	74.8500	74.8500	74.8500	-0.835%	3	846	+144.048%
2025-09-10	75.0700	75.4800	75.0700	75.4800	+7.875%	202	849	+142.011%
2025-08-29	69.9700	69.9700	69.9700	69.9700	-2.981%	1	647	+161.069%
2025-08-28	72.1500	72.2000	72.0200	72.1200	+7.194%	103	647	+153.286%
2025-08-26	67.2800	67.2800	67.2800	67.2800	-4.296%	1	553	+171.507%
2025-08-25	70.3000	70.3000	70.3000	70.3000	+0.919%	1	553	+159.844%
2025-08-22	69.6300	69.6600	69.6300	69.6600	-5.699%	3	552	+162.231%
2025-08-18	73.5000	73.8700	73.5000	73.8700	-0.619%	5	555	+147.286%
2025-08-15	74.8600	74.8600	74.3300	74.3300	-1.524%	2	553	+145.755%
2025-08-14	75.4800	75.4800	75.4800	75.4800	-5.650%	1	551	+142.011%
2025-08-13	77.6000	80.0000	77.5800	80.0000	+11.111%	292	552	+128.338%
2025-08-11	73.4000	73.4000	72.0000	72.0000	-1.437%	3	260	+153.708%
2025-08-08	73.1100	73.1100	73.0500	73.0500	+11.544%	10	257	+150.062%
2025-08-05	65.3600	65.4900	65.3600	65.4900	-11.019%	2	255	+178.928%
2025-07-31	73.6500	73.7900	73.6000	73.6000	+2.851%	31	255	+148.193%
2025-07-29	71.1000	71.5600	71.1000	71.5600	+1.504%	31	267	+155.268%
2025-07-21	70.5000	70.5000	70.5000	70.5000	+15.574%	1	255	+159.106%
2025-06-27	61.0000	61.0000	61.0000	61.0000	+20.792%	1	255	+199.459%
2025-05-27	50.5000	50.5000	50.5000	50.5000	0.000%	1	254	+261.723%
2025-05-20	50.5000	50.5000	50.5000	50.5000	+0.298%	1	254	+261.723%
2025-05-14	49.6700	50.3500	49.6700	50.3500	+31.257%	2	253	+262.800%
2025-05-09	37.4900	38.3600	33.6200	38.3600	+0.762%	8	253	+376.199%
2025-05-02	37.8200	38.1100	37.5300	38.0700	+26.352%	624	251	+379.827%
2025-04-25	30.1200	30.3000	29.9800	30.1300	+34.689%	376	97	+506.273%
2025-04-22	21.9400	22.8200	21.9400	22.3700	+33.552%	4	3	+716.585%
2025-04-07	16.7500	16.7500	16.7500	16.7500	-5.687%	1	2	+990.567%
2025-04-04	17.7600	17.7600	17.7600	17.7600	-16.424%	2	2	+928.547%
2025-04-03	21.2500	21.2500	21.2500	21.2500	0.000%	2	2	+759.624%