Dark

QQQ20270617C605
QQQ Jun 17 2027 605.00 Call (QQQ270617C00605000)
option OPRA

EOD

Sep 24, 2026

164.11-4.654%(-8.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	164.1100	164.1100	164.1100	164.1100	-4.654%	1	1,442	0.000%
2026-09-22	172.1200	172.1200	172.1200	172.1200	+1.366%	2	1,442	-4.654%
2026-09-21	169.8000	169.8000	169.8000	169.8000	+24.186%	1	1,444	-3.351%
2026-09-16	136.7300	136.7300	136.7300	136.7300	-5.174%	1	1,444	+20.025%
2026-09-14	136.1800	144.1900	136.0500	144.1900	-1.402%	16	1,444	+13.815%
2026-09-11	146.2400	146.2400	146.2400	146.2400	-1.055%	2	1,435	+12.220%
2026-09-09	147.8000	147.8000	147.8000	147.8000	+2.284%	24	1,436	+11.035%
2026-09-03	144.5000	144.5000	144.5000	144.5000	-2.021%	3	1,412	+13.571%
2026-08-31	147.7500	147.7500	147.4700	147.4800	-2.955%	4	1,412	+11.276%
2026-08-28	151.9700	151.9700	151.9700	151.9700	-0.348%	1	1,414	+7.988%
2026-08-27	152.5000	152.5000	152.5000	152.5000	+2.466%	1	1,415	+7.613%
2026-08-21	149.4200	149.4200	148.5800	148.8300	-2.490%	4	1,415	+10.267%
2026-08-19	152.6300	152.6300	152.6300	152.6300	-0.960%	1	1,415	+7.521%
2026-08-18	154.1100	154.1100	154.1100	154.1100	-7.801%	1	1,415	+6.489%
2026-08-17	167.1500	167.1500	167.1500	167.1500	+8.546%	1	1,415	-1.819%
2026-08-11	156.7400	156.7400	153.9300	153.9900	-1.648%	3	1,416	+6.572%
2026-08-07	158.4600	158.4600	156.5700	156.5700	+1.887%	3	1,417	+4.816%
2026-08-06	152.9000	153.6700	152.9000	153.6700	-6.867%	3	1,417	+6.794%
2026-08-05	164.0000	165.0000	164.0000	165.0000	+20.376%	3	1,416	-0.539%
2026-08-03	137.0700	137.0700	137.0700	137.0700	+7.002%	5	1,417	+19.727%
2026-07-31	128.1000	128.1000	128.1000	128.1000	-0.272%	5	1,417	+28.111%
2026-07-30	128.4500	128.4500	128.4500	128.4500	+8.911%	1	1,412	+27.762%
2026-07-29	119.9500	119.9500	117.9400	117.9400	-2.617%	2	1,412	+39.147%
2026-07-28	121.1100	121.1100	121.1100	121.1100	-6.831%	2	1,411	+35.505%
2026-07-27	131.6700	131.6700	128.9200	129.9900	-1.597%	12	1,411	+26.248%
2026-07-24	132.1000	132.1000	132.1000	132.1000	-6.873%	1	1,410	+24.232%
2026-07-23	141.8500	141.8500	141.8500	141.8500	-6.984%	1	1,409	+15.693%
2026-07-22	152.5000	152.5000	152.5000	152.5000	+12.355%	1	1,409	+7.613%
2026-07-17	140.6400	140.6400	135.7300	135.7300	-13.044%	2	1,409	+20.909%
2026-07-16	156.0900	156.0900	156.0900	156.0900	-4.392%	1	1,409	+5.138%
2026-07-14	163.3700	163.3700	163.1200	163.2600	+1.008%	3	1,409	+0.521%
2026-07-13	161.6300	161.6300	161.6300	161.6300	-1.697%	1	1,408	+1.534%
2026-07-02	164.4200	164.4200	164.4200	164.4200	-4.468%	1	1,408	-0.189%
2026-07-01	172.4000	172.4000	172.1100	172.1100	+6.874%	2	1,408	-4.648%
2026-06-29	160.4000	161.0400	160.4000	161.0400	-5.181%	2	1,408	+1.906%
2026-06-25	169.8400	169.8400	169.8400	169.8400	+7.439%	1	1,409	-3.374%
2026-06-24	164.6000	168.0200	158.0800	158.0800	-3.739%	4	1,410	+3.815%
2026-06-23	164.2200	164.2200	164.2200	164.2200	-12.649%	1	1,410	-0.067%
2026-06-22	188.0000	188.0000	188.0000	188.0000	+1.353%	1	1,411	-12.707%
2026-06-18	183.3200	185.4900	183.3200	185.4900	+3.916%	3	1,411	-11.526%
2026-06-17	178.5000	178.5000	178.5000	178.5000	+0.129%	1	1,411	-8.062%
2026-06-16	178.2700	178.2700	178.2700	178.2700	-4.500%	1	1,411	-7.943%
2026-06-15	182.1200	186.6700	181.3700	186.6700	+10.332%	173	1,544	-12.085%
2026-06-12	163.0000	169.6800	163.0000	169.1900	+13.856%	8	1,544	-3.003%
2026-06-10	154.9200	154.9200	148.6000	148.6000	-1.524%	2	1,544	+10.437%
2026-06-09	153.0000	153.0000	150.9000	150.9000	-9.140%	2	1,546	+8.754%
2026-06-08	163.5100	166.0800	163.5100	166.0800	+5.094%	3	1,546	-1.186%
2026-06-05	174.7900	174.7900	155.8400	158.0300	-15.079%	6	1,546	+3.847%
2026-06-03	186.0900	186.0900	186.0900	186.0900	+1.345%	1	1,545	-11.811%
2026-06-01	183.6200	183.6200	183.6200	183.6200	+2.598%	1	1,545	-10.625%
2026-05-29	182.6300	182.6300	178.8100	178.9700	+0.331%	3	1,545	-8.303%
2026-05-28	176.4700	178.3800	176.4700	178.3800	+3.824%	2	1,544	-8.000%
2026-05-27	170.1200	171.8100	170.1200	171.8100	-1.111%	3	1,544	-4.482%
2026-05-26	167.2900	175.2300	167.2900	173.7400	+5.540%	12	1,543	-5.543%
2026-05-22	164.6200	164.6200	164.6200	164.6200	+3.600%	1	1,543	-0.310%
2026-05-21	159.4100	159.4100	158.9000	158.9000	+3.856%	2	1,543	+3.279%
2026-05-18	153.0000	153.0000	153.0000	153.0000	-2.442%	1	1,543	+7.261%
2026-05-15	154.3900	160.2000	154.3900	156.8300	-7.366%	4	1,544	+4.642%
2026-05-14	166.2300	169.3000	166.0000	169.3000	+4.513%	8	1,545	-3.066%
2026-05-13	161.3000	162.0000	161.3000	161.9900	+7.058%	7	1,543	+1.309%
2026-05-12	155.1700	155.1700	145.5400	151.3100	-4.536%	27	1,543	+8.459%
2026-05-11	158.5000	158.5000	158.5000	158.5000	+1.916%	2	1,543	+3.539%
2026-05-08	147.4100	155.5200	147.4100	155.5200	+8.596%	22	1,555	+5.523%
2026-05-07	145.4400	147.9600	143.2100	143.2100	-0.549%	7	1,556	+14.594%
2026-05-06	138.3700	144.0000	138.3700	144.0000	+10.429%	19	1,559	+13.965%
2026-05-05	130.4000	130.4000	130.4000	130.4000	+2.210%	5	1,560	+25.851%
2026-05-04	124.6400	127.5800	124.6400	127.5800	+2.105%	5	1,560	+28.633%
2026-05-01	122.2500	125.5600	122.2500	124.9500	+6.115%	9	1,561	+31.341%
2026-04-30	117.5000	117.7500	117.5000	117.7500	+2.125%	6	1,561	+39.372%
2026-04-29	114.5900	115.3000	114.5900	115.3000	+1.586%	5	1,561	+42.333%
2026-04-28	112.2600	114.2100	110.8300	113.5000	-2.692%	11	1,559	+44.590%
2026-04-27	116.2100	116.6400	116.2100	116.6400	+0.482%	2	1,560	+40.698%
2026-04-24	114.0000	116.0800	114.0000	116.0800	+4.577%	3	1,560	+41.377%
2026-04-22	111.0000	111.0000	111.0000	111.0000	+5.293%	1	1,559	+47.847%
2026-04-21	105.4200	105.4200	105.4200	105.4200	+1.404%	1	1,561	+55.673%
2026-04-20	104.8400	104.8400	103.8900	103.9600	-0.773%	3	1,561	+57.859%
2026-04-17	105.3800	106.8700	104.7700	104.7700	+5.191%	6	1,562	+56.638%
2026-04-16	97.8300	99.6000	97.8300	99.6000	+2.680%	2	1,562	+64.769%
2026-04-15	93.0000	97.0000	93.0000	97.0000	+10.227%	6	1,562	+69.186%
2026-04-14	87.1300	88.0000	86.9800	88.0000	+11.604%	4	1,564	+86.489%
2026-04-13	78.0000	78.8500	78.0000	78.8500	-0.190%	3	1,566	+108.129%
2026-04-10	79.5800	79.5800	79.0000	79.0000	+1.673%	3	1,565	+107.734%
2026-04-09	76.5000	77.7000	76.5000	77.7000	+3.600%	4	1,565	+111.210%
2026-04-08	75.5100	76.7200	75.0000	75.0000	+13.636%	7	1,567	+118.813%
2026-04-01	66.0000	66.0000	66.0000	66.0000	+12.073%	30	1,565	+148.652%
2026-03-31	54.0000	58.8900	54.0000	58.8900	+16.383%	8	1,565	+178.672%
2026-03-30	50.4900	50.7000	50.4900	50.6000	-7.105%	237	1,562	+224.328%
2026-03-27	60.0000	60.0000	54.3100	54.4700	-9.743%	36	1,465	+201.285%
2026-03-26	60.8800	60.9900	60.3500	60.3500	-9.925%	9	1,429	+171.930%
2026-03-25	68.8600	68.8600	67.0000	67.0000	-1.311%	2	1,422	+144.940%
2026-03-23	70.9500	71.0500	67.8900	67.8900	+4.849%	73	1,421	+141.729%
2026-03-20	67.2400	67.2400	64.1000	64.7500	-7.960%	4	1,355	+153.452%
2026-03-19	69.5500	70.3500	69.0100	70.3500	-4.932%	5	1,355	+133.276%
2026-03-18	74.8300	75.4800	74.0000	74.0000	-2.900%	80	1,410	+121.770%
2026-03-17	76.7500	76.9500	75.0000	76.2100	+2.640%	106	1,412	+115.339%
2026-03-16	75.5900	75.5900	74.2500	74.2500	+3.125%	2	1,355	+121.024%
2026-03-13	72.0000	72.0000	72.0000	72.0000	-5.882%	2	1,354	+127.931%
2026-03-12	75.2000	76.5000	74.0000	76.5000	-4.375%	6	1,354	+114.523%
2026-03-11	80.0000	80.0000	80.0000	80.0000	+0.629%	1	1,353	+105.138%
2026-03-09	72.0000	79.5000	71.7000	79.5000	+3.247%	15	1,352	+106.428%
2026-03-06	77.0000	77.0000	77.0000	77.0000	+0.300%	10	1,362	+113.130%
2026-03-05	74.5000	76.7700	74.5000	76.7700	-2.872%	3	1,362	+113.768%
2026-03-04	80.8300	80.8300	79.0400	79.0400	+4.841%	2	1,362	+107.629%
2026-03-03	68.9000	75.3900	68.9000	75.3900	-0.119%	8	1,362	+117.681%
2026-03-02	75.4800	75.4800	75.4800	75.4800	-5.045%	2	1,358	+117.422%
2026-02-27	75.7000	79.4900	75.7000	79.4900	+2.568%	855	1,358	+106.454%
2026-02-26	79.3900	79.3900	77.5000	77.5000	-8.598%	3	758	+111.755%
2026-02-25	84.0800	84.7900	83.9300	84.7900	+6.507%	32	738	+93.549%
2026-02-24	77.5000	79.6100	77.5000	79.6100	+5.318%	4	738	+106.142%
2026-02-23	77.0500	77.2200	75.5900	75.5900	-1.073%	3	736	+117.105%
2026-02-20	76.4100	76.4100	76.4100	76.4100	-0.378%	1	735	+114.776%
2026-02-13	75.0000	76.7600	75.0000	76.7000	+2.267%	3	734	+113.963%
2026-02-12	77.0000	79.5800	75.0000	75.0000	-10.714%	14	734	+118.813%
2026-02-09	81.1500	84.0000	81.1500	84.0000	+5.329%	3	751	+95.369%
2026-02-06	78.0100	79.7500	75.2600	79.7500	+9.247%	9	750	+105.781%
2026-02-05	78.4800	78.4800	73.0000	73.0000	-9.765%	9	754	+124.808%
2026-02-04	82.0000	83.9700	77.7000	80.9000	-5.058%	92	750	+102.855%
2026-02-03	85.2100	85.2100	85.2100	85.2100	-9.735%	1	680	+92.595%
2026-01-29	95.0000	95.0000	89.9800	94.4000	-5.173%	8	680	+73.845%
2026-01-28	102.0000	102.0000	99.5500	99.5500	+3.011%	2	678	+64.852%
2026-01-27	94.6500	96.6400	94.6500	96.6400	+5.043%	10	678	+69.816%
2026-01-26	92.0000	92.0000	92.0000	92.0000	+0.546%	1	681	+78.380%
2026-01-23	91.2500	91.5000	91.2500	91.5000	+2.809%	5	682	+79.355%
2026-01-22	89.0000	89.0000	89.0000	89.0000	+8.975%	1	687	+84.393%
2026-01-21	81.6700	81.6700	81.6700	81.6700	+0.209%	10	688	+100.943%
2026-01-20	84.0000	84.0000	81.5000	81.5000	-9.444%	9	685	+101.362%
2026-01-16	90.0000	90.0000	90.0000	90.0000	-0.044%	1	678	+82.344%
2026-01-14	90.0400	90.0400	90.0400	90.0400	-2.353%	1	678	+82.263%
2026-01-13	92.1000	92.2100	92.1000	92.2100	-1.274%	6	678	+77.974%
2026-01-09	93.4000	93.4000	93.4000	93.4000	-0.021%	1	677	+75.707%
2026-01-07	93.5800	93.5800	93.4200	93.4200	+3.455%	2	677	+75.669%
2026-01-06	90.2000	90.3000	90.1500	90.3000	+1.976%	3	677	+81.739%
2026-01-05	88.6100	88.6100	88.3200	88.5500	-1.260%	104	643	+85.330%
2025-12-30	89.9600	89.9600	89.6800	89.6800	-0.775%	85	643	+82.995%
2025-12-29	89.6100	90.3800	89.0500	90.3800	-0.681%	9	599	+81.578%
2025-12-23	91.0000	91.0000	91.0000	91.0000	+1.314%	1	602	+80.341%
2025-12-22	90.9400	90.9400	89.8200	89.8200	+1.240%	31	603	+82.710%
2025-12-19	88.2000	88.7200	88.2000	88.7200	+4.376%	7	626	+84.975%
2025-12-18	82.6000	85.0000	82.6000	85.0000	+7.026%	19	631	+93.071%
2025-12-17	80.0000	80.0000	79.3700	79.4200	-5.452%	11	616	+106.636%
2025-12-16	86.8000	86.8000	84.0000	84.0000	-3.901%	2	615	+95.369%
2025-12-15	86.8000	87.4100	86.8000	87.4100	-2.878%	2	615	+87.747%
2025-12-12	90.0000	90.0000	90.0000	90.0000	-5.720%	2	616	+82.344%
2025-12-11	94.4900	95.4600	94.4900	95.4600	+0.813%	2	614	+71.915%
2025-12-10	94.6900	94.6900	94.6900	94.6900	-1.774%	1	615	+73.313%
2025-12-08	96.4000	96.4000	96.4000	96.4000	-1.280%	1	615	+70.239%
2025-12-05	97.6500	97.6500	97.6500	97.6500	+3.017%	1	615	+68.059%
2025-12-04	94.7900	94.7900	94.7900	94.7900	+0.211%	1	616	+73.130%
2025-12-03	94.5900	94.5900	94.5900	94.5900	-0.557%	3	616	+73.496%
2025-12-02	94.9100	95.1200	94.9100	95.1200	+2.799%	3	619	+72.529%
2025-11-28	92.5300	92.5300	92.5300	92.5300	+2.164%	3	621	+77.359%
2025-11-26	89.2700	90.5700	89.2700	90.5700	+4.633%	3	621	+81.197%
2025-11-24	84.4300	86.5600	84.4300	86.5600	+8.200%	3	621	+89.591%
2025-11-20	80.0000	80.0000	80.0000	80.0000	-9.757%	2	620	+105.138%
2025-11-19	87.2000	88.6500	85.2600	88.6500	+6.003%	7	619	+85.121%
2025-11-18	82.8700	83.6300	82.8700	83.6300	-2.484%	4	617	+96.233%
2025-11-17	85.7600	85.7600	85.7600	85.7600	-7.516%	1	617	+91.360%
2025-11-14	86.5000	93.6100	86.5000	92.7300	+3.297%	206	617	+76.976%
2025-11-13	89.7700	89.7700	89.7700	89.7700	-0.719%	1	637	+82.812%
2025-11-07	86.0200	90.4200	85.6500	90.4200	-12.299%	137	637	+81.497%
2025-11-04	103.1000	103.1000	103.1000	103.1000	-1.491%	3	577	+59.176%
2025-10-30	104.7100	104.7100	104.6600	104.6600	-3.102%	2	580	+56.803%
2025-10-29	108.0100	108.0100	108.0100	108.0100	+2.137%	1	580	+51.940%
2025-10-28	105.0000	105.7500	105.0000	105.7500	+13.710%	5	580	+55.187%
2025-10-24	93.0000	93.0000	93.0000	93.0000	+3.702%	6	581	+76.462%
2025-10-23	88.2800	89.6800	88.2800	89.6800	+4.437%	5	587	+82.995%
2025-10-22	85.0000	85.8700	84.0000	85.8700	-3.949%	5	589	+91.114%
2025-10-21	89.9800	90.2500	89.4000	89.4000	-0.942%	3	587	+83.568%
2025-10-20	90.4100	90.4100	90.2500	90.2500	+2.266%	6	587	+81.839%
2025-10-17	86.2000	88.2500	84.9500	88.2500	+4.698%	62	588	+85.960%
2025-10-16	86.7400	87.0600	83.9000	84.2900	-2.102%	31	607	+94.697%
2025-10-15	88.3000	89.2500	85.5500	86.1000	+5.969%	174	618	+90.604%
2025-10-14	80.0000	81.2500	80.0000	81.2500	-6.405%	3	768	+101.982%
2025-10-13	85.6800	86.8100	85.5500	86.8100	-5.539%	162	767	+89.045%
2025-10-10	91.9000	91.9000	91.9000	91.9000	+1.614%	1	605	+78.575%
2025-10-09	89.9300	90.4400	89.9300	90.4400	+0.355%	3	606	+81.457%
2025-10-08	88.7200	90.1200	88.7200	90.1200	+4.730%	40	606	+82.102%
2025-10-07	89.4000	89.5600	85.7900	86.0500	-2.238%	5	607	+90.715%
2025-10-06	88.0200	88.0200	88.0200	88.0200	+2.277%	2	607	+86.446%
2025-10-02	85.7600	86.1100	85.0800	86.0600	+0.926%	11	609	+90.693%
2025-10-01	85.1700	86.3100	85.1700	85.2700	+4.370%	91	609	+92.459%
2025-09-29	84.0300	85.2000	81.7000	81.7000	-1.566%	92	699	+100.869%
2025-09-23	83.0000	83.0000	83.0000	83.0000	-1.120%	1	619	+97.723%
2025-09-22	83.0000	85.0900	83.0000	83.9400	+2.666%	103	618	+95.509%
2025-09-19	81.4200	81.7600	81.4200	81.7600	+0.901%	104	716	+100.722%
2025-09-18	77.5700	81.0300	77.4000	81.0300	+8.127%	694	612	+102.530%
2025-09-15	74.9500	75.1300	74.9400	74.9400	+9.642%	594	1,206	+118.989%
2025-08-18	68.3500	68.3500	68.3500	68.3500	+2.076%	2	612	+140.102%
2025-08-08	66.9600	66.9600	66.9600	66.9600	+11.600%	1	612	+145.087%
2025-07-16	60.0000	60.0000	60.0000	60.0000	-3.645%	1	611	+173.517%
2025-07-15	62.2700	62.2700	62.2700	62.2700	+38.040%	4	610	+163.546%
2025-06-02	45.3000	45.3000	45.1100	45.1100	-0.397%	2	610	+263.800%
2025-05-30	45.0400	45.6300	45.0400	45.2900	-1.479%	340	610	+262.354%
2025-05-27	45.8700	45.9700	45.8700	45.9700	+0.767%	4	548	+256.994%
2025-05-13	45.3600	46.1700	45.1900	45.6200	+42.563%	120	546	+259.733%
2025-05-06	31.4700	32.0200	31.2000	32.0000	-5.855%	285	486	+412.844%
2025-05-05	34.0200	34.0300	33.7400	33.9900	-2.328%	197	231	+382.818%
2025-05-02	34.4600	35.2100	34.2400	34.8000	+27.847%	428	113	+371.580%
2025-04-29	27.2900	27.4500	27.2200	27.2200	+31.054%	4	6	+502.902%
2025-04-11	20.7700	20.7700	20.7700	20.7700	0.000%	8	4	+690.130%