Dark

QQQ20270617C610
QQQ Jun 17 2027 610.00 Call (QQQ270617C00610000)
option OPRA

EOD

Sep 22, 2026

170.50+4.923%(+8.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	168.2100	170.5000	168.2100	170.5000	+4.923%	13	864	0.000%
2026-09-21	162.5000	162.5000	162.5000	162.5000	+12.613%	1	864	+4.923%
2026-09-18	144.3000	144.3000	144.3000	144.3000	+2.159%	2	865	+18.157%
2026-09-17	141.2500	141.2500	141.2500	141.2500	+6.203%	1	865	+20.708%
2026-09-16	133.0000	133.0000	133.0000	133.0000	-1.598%	1	865	+28.195%
2026-09-14	135.1600	135.1600	135.1600	135.1600	-6.067%	2	864	+26.147%
2026-09-09	144.5000	144.5000	143.8700	143.8900	+4.701%	8	864	+18.493%
2026-09-02	137.4300	137.4300	137.4300	137.4300	-0.211%	1	856	+24.063%
2026-09-01	137.8100	137.8100	137.7200	137.7200	-4.108%	3	857	+23.802%
2026-08-31	144.7100	144.7100	143.6200	143.6200	-1.563%	2	857	+18.716%
2026-08-28	145.9000	145.9000	145.9000	145.9000	+1.900%	2	858	+16.861%
2026-08-25	143.1800	143.1800	143.1800	143.1800	+4.450%	5	858	+19.081%
2026-08-24	137.0800	137.0800	137.0800	137.0800	-10.094%	1	858	+24.380%
2026-08-18	152.5000	152.5000	152.4700	152.4700	-6.586%	5	857	+11.825%
2026-08-17	163.1000	163.2200	163.1000	163.2200	-0.171%	2	852	+4.460%
2026-08-13	163.5000	163.5000	163.5000	163.5000	+5.138%	1	853	+4.281%
2026-08-12	156.9300	156.9300	155.5100	155.5100	+2.987%	8	853	+9.639%
2026-08-11	151.0000	151.0000	151.0000	151.0000	-1.948%	5	857	+12.914%
2026-08-10	154.0000	154.0000	154.0000	154.0000	+4.762%	1	852	+10.714%
2026-08-06	147.0000	147.0000	147.0000	147.0000	-5.106%	1	852	+15.986%
2026-08-05	154.9100	154.9100	154.9100	154.9100	-2.283%	1	851	+10.064%
2026-08-04	148.9300	158.5300	148.9300	158.5300	+27.333%	13	852	+7.551%
2026-07-30	125.5100	125.5100	124.5000	124.5000	+3.906%	6	846	+36.948%
2026-07-28	119.8200	119.8200	119.8200	119.8200	-2.570%	5	849	+42.297%
2026-07-27	124.4800	124.4800	122.9800	122.9800	-7.811%	6	849	+38.640%
2026-07-24	133.4000	133.4000	133.4000	133.4000	-6.373%	5	849	+27.811%
2026-07-17	137.1100	142.4800	137.1100	142.4800	-11.393%	3	847	+19.666%
2026-07-14	160.8000	160.8000	160.8000	160.8000	-2.604%	1	847	+6.032%
2026-07-10	165.1000	165.1000	165.1000	165.1000	+7.979%	3	848	+3.271%
2026-07-08	147.0100	152.9000	147.0100	152.9000	+1.111%	3	851	+11.511%
2026-07-07	151.2200	151.2200	151.2200	151.2200	-8.379%	1	851	+12.750%
2026-07-06	165.0500	165.0500	165.0500	165.0500	+7.651%	1	851	+3.302%
2026-07-02	153.3200	153.3200	153.3200	153.3200	-9.278%	1	852	+11.205%
2026-07-01	171.0700	171.0700	169.0000	169.0000	+1.617%	2	852	+0.888%
2026-06-29	163.1100	166.3100	163.1100	166.3100	+7.297%	4	852	+2.519%
2026-06-26	157.0200	158.5200	155.0000	155.0000	-3.228%	5	853	+10.000%
2026-06-25	160.1700	160.1700	160.1700	160.1700	-1.014%	1	852	+6.449%
2026-06-24	161.8100	161.8100	161.8100	161.8100	+0.503%	1	852	+5.370%
2026-06-23	163.1100	166.5000	161.0000	161.0000	-10.704%	5	852	+5.901%
2026-06-22	185.6800	185.6800	180.1300	180.3000	+0.496%	3	851	-5.435%
2026-06-18	177.3300	179.4100	177.3300	179.4100	+3.849%	2	851	-4.966%
2026-06-17	172.9000	172.9000	169.0200	172.7600	-1.466%	3	851	-1.308%
2026-06-16	175.5500	175.8100	175.3300	175.3300	-3.575%	11	851	-2.755%
2026-06-15	178.3000	181.8300	178.3000	181.8300	+11.095%	4	860	-6.231%
2026-06-12	163.6700	163.6700	163.6700	163.6700	+16.226%	2	860	+4.173%
2026-06-09	160.0000	160.0000	140.8200	140.8200	-11.623%	2	860	+21.077%
2026-06-08	159.3400	159.3400	159.3400	159.3400	-0.883%	1	859	+7.004%
2026-06-05	167.2500	167.2500	160.7600	160.7600	-9.812%	5	859	+6.059%
2026-06-04	178.2500	178.2500	178.2500	178.2500	-2.136%	4	854	-4.348%
2026-06-03	182.1400	182.1400	182.1400	182.1400	+2.326%	1	854	-6.391%
2026-06-02	178.0000	178.0000	178.0000	178.0000	-0.670%	1	853	-4.213%
2026-06-01	177.0000	179.2000	177.0000	179.2000	+0.392%	15	853	-4.855%
2026-05-29	178.5000	178.5000	178.5000	178.5000	+1.948%	10	853	-4.482%
2026-05-28	173.6500	175.0900	173.6500	175.0900	+3.604%	4	853	-2.622%
2026-05-27	169.3500	170.9700	168.9300	169.0000	+0.107%	8	852	+0.888%
2026-05-26	164.4000	170.7900	163.4000	168.8200	+6.129%	27	854	+0.995%
2026-05-22	161.9800	161.9800	159.0700	159.0700	+3.899%	10	852	+7.186%
2026-05-20	153.1000	153.1000	153.1000	153.1000	+3.223%	3	851	+11.365%
2026-05-18	148.0000	148.3200	148.0000	148.3200	-3.956%	3	851	+14.954%
2026-05-15	152.0000	154.4300	152.0000	154.4300	-4.218%	2	851	+10.406%
2026-05-14	162.8800	163.5100	160.0000	161.2300	+0.580%	4	853	+5.750%
2026-05-13	156.6200	160.3000	156.6200	160.3000	+2.750%	3	852	+6.363%
2026-05-11	154.4400	156.0900	154.4400	156.0100	+3.620%	13	852	+9.288%
2026-05-08	150.5600	150.5600	150.5600	150.5600	+7.543%	1	855	+13.244%
2026-05-07	141.5300	143.7700	140.0000	140.0000	+0.358%	13	856	+21.786%
2026-05-06	135.6600	139.5000	135.1000	139.5000	+8.140%	15	868	+22.222%
2026-05-05	125.2300	129.0000	125.2300	129.0000	+6.620%	14	881	+32.171%
2026-05-04	123.6000	124.0300	120.9900	120.9900	-0.477%	8	895	+40.921%
2026-05-01	123.0600	123.1600	121.5100	121.5700	+3.906%	13	892	+40.248%
2026-04-30	114.2300	117.1700	113.2600	117.0000	+3.723%	27	892	+45.726%
2026-04-29	112.8000	112.8000	112.8000	112.8000	+3.212%	3	905	+51.152%
2026-04-28	110.0000	110.0000	107.4800	109.2900	-4.940%	21	905	+56.007%
2026-04-27	112.7000	114.9700	112.7000	114.9700	+0.683%	3	901	+48.300%
2026-04-24	112.0000	114.1900	112.0000	114.1900	+9.440%	7	901	+49.313%
2026-04-23	104.3400	104.3400	104.3400	104.3400	-3.434%	5	900	+63.408%
2026-04-22	106.0000	108.0500	106.0000	108.0500	+8.050%	3	900	+57.797%
2026-04-21	99.5200	100.9600	99.5200	100.0000	-0.626%	8	902	+70.500%
2026-04-20	100.0000	101.3300	100.0000	100.6300	-1.353%	22	902	+69.433%
2026-04-17	99.2600	103.3100	99.2600	102.0100	+6.260%	92	911	+67.140%
2026-04-16	93.5900	97.3000	93.5900	96.0000	+3.526%	9	981	+77.604%
2026-04-15	89.0800	93.0000	89.0800	92.7300	+6.586%	6	985	+83.867%
2026-04-14	82.9400	87.0000	82.9400	87.0000	+11.467%	12	984	+95.977%
2026-04-13	78.0000	78.1100	78.0000	78.0500	+2.630%	6	995	+118.450%
2026-04-10	76.5000	77.0700	75.4600	76.0500	+1.590%	19	997	+124.195%
2026-04-09	72.1400	75.3600	72.1400	74.8600	+3.799%	8	997	+127.758%
2026-04-08	72.1200	74.6300	72.1200	72.1200	+23.198%	102	995	+136.412%
2026-04-07	58.5400	58.5400	58.5400	58.5400	-7.124%	1	995	+191.254%
2026-04-01	60.5000	63.0300	60.5000	63.0300	+11.558%	149	995	+170.506%
2026-03-31	52.3000	56.5000	52.0000	56.5000	+8.424%	74	1,047	+201.770%
2026-03-27	52.1100	52.1100	52.1100	52.1100	-10.587%	1	1,006	+227.192%
2026-03-26	60.3200	60.3200	58.2800	58.2800	-8.881%	3	1,005	+192.553%
2026-03-24	62.8200	63.9600	62.8200	63.9600	-3.762%	2	1,003	+166.573%
2026-03-23	68.5000	69.3100	66.4600	66.4600	+7.523%	7	1,005	+156.545%
2026-03-20	65.3100	65.3100	61.8100	61.8100	-8.835%	8	1,009	+175.845%
2026-03-19	67.3200	67.8000	67.3200	67.8000	-3.378%	23	1,001	+151.475%
2026-03-18	70.0700	70.1700	70.0700	70.1700	-4.919%	10	1,000	+142.981%
2026-03-17	73.8000	73.8000	73.8000	73.8000	+3.361%	2	1,005	+131.030%
2026-03-16	71.2900	71.4000	71.2900	71.4000	+4.234%	5	1,005	+138.796%
2026-03-13	68.7800	68.7800	68.5000	68.5000	-4.821%	8	1,004	+148.905%
2026-03-12	73.0000	73.0000	71.9700	71.9700	-5.365%	12	1,004	+136.904%
2026-03-11	76.0500	76.0500	76.0500	76.0500	-0.249%	2	997	+124.195%
2026-03-10	78.4400	78.8700	76.0100	76.2400	+0.316%	8	995	+123.636%
2026-03-09	68.5000	77.5000	68.2500	76.0000	-1.503%	323	995	+124.342%
2026-03-06	74.3100	77.1600	74.3100	77.1600	+3.210%	8	1,147	+120.969%
2026-03-05	78.5000	78.5000	74.7600	74.7600	-4.215%	9	1,150	+128.063%
2026-03-04	77.3800	78.0500	77.3800	78.0500	+10.741%	8	1,141	+118.450%
2026-03-03	69.5000	70.4800	68.3000	70.4800	-7.737%	6	1,141	+141.913%
2026-03-02	71.5000	76.3900	71.5000	76.3900	+0.778%	4	1,137	+123.197%
2026-02-27	75.0000	75.8000	75.0000	75.8000	-0.577%	4	1,133	+124.934%
2026-02-26	75.8200	76.3600	74.6600	76.2400	-6.626%	8	1,132	+123.636%
2026-02-25	80.3000	82.0000	79.7700	81.6500	+8.867%	69	1,086	+108.818%
2026-02-23	75.0000	75.0000	75.0000	75.0000	-0.623%	1	1,086	+127.333%
2026-02-20	75.4700	75.4700	75.4700	75.4700	+2.680%	1	1,086	+125.918%
2026-02-18	76.2100	76.2100	73.5000	73.5000	+3.013%	2	1,086	+131.973%
2026-02-17	68.5600	73.9100	68.5600	71.3500	-1.477%	9	1,085	+138.963%
2026-02-13	72.4200	72.4200	72.4200	72.4200	-0.110%	1	1,083	+135.432%
2026-02-12	79.1700	79.1700	72.0900	72.5000	-8.216%	294	1,083	+135.172%
2026-02-11	78.9900	78.9900	78.9900	78.9900	-3.258%	10	793	+115.850%
2026-02-09	81.6500	81.6500	81.6500	81.6500	+6.039%	1	783	+108.818%
2026-02-06	73.2000	77.5200	73.2000	77.0000	+8.451%	17	782	+121.429%
2026-02-05	70.4400	72.0000	70.0000	71.0000	-5.333%	175	786	+140.141%
2026-02-04	81.0000	82.5500	74.8000	75.0000	-8.201%	154	617	+127.333%
2026-02-03	85.9800	85.9800	81.0000	81.7000	-6.895%	8	495	+108.690%
2026-01-30	88.0000	88.0000	87.7500	87.7500	-1.216%	2	490	+94.302%
2026-01-29	86.7500	88.8300	86.7500	88.8300	-6.495%	2	490	+91.940%
2026-01-28	95.4900	95.4900	95.0000	95.0000	+2.151%	3	514	+79.474%
2026-01-27	91.8000	93.9900	91.8000	93.0000	+3.333%	9	515	+83.333%
2026-01-26	90.0000	90.0000	90.0000	90.0000	+4.530%	1	513	+89.444%
2026-01-22	86.1000	86.1000	86.1000	86.1000	+6.494%	1	514	+98.026%
2026-01-21	80.8000	83.4900	78.7000	80.8500	+4.592%	21	514	+110.884%
2026-01-20	81.0000	82.9100	77.3000	77.3000	-11.657%	16	506	+120.569%
2026-01-15	89.9400	91.0000	87.5000	87.5000	-1.130%	5	499	+94.857%
2026-01-14	85.0000	88.5000	85.0000	88.5000	-0.562%	2	497	+92.655%
2026-01-13	91.7600	91.7600	89.0000	89.0000	-2.498%	66	496	+91.573%
2026-01-12	88.0100	91.2800	88.0100	91.2800	+0.363%	2	544	+86.788%
2026-01-09	89.5700	90.9500	89.5700	90.9500	+6.636%	10	544	+87.466%
2026-01-08	86.3900	86.3900	85.2900	85.2900	-6.817%	2	543	+99.906%
2026-01-07	89.7100	91.5300	89.7100	91.5300	+2.866%	5	543	+86.278%
2026-01-06	86.7500	90.2100	86.7500	88.9800	+5.677%	9	546	+91.616%
2026-01-05	86.4000	86.4000	84.2000	84.2000	+2.495%	90	545	+102.494%
2026-01-02	81.3200	82.1500	81.0700	82.1500	-2.976%	12	504	+107.547%
2025-12-31	85.1000	85.2100	84.6700	84.6700	-2.431%	3	492	+101.370%
2025-12-30	86.7800	86.7800	86.7800	86.7800	+0.907%	2	492	+96.474%
2025-12-29	85.9700	86.0000	85.9700	86.0000	-3.911%	3	491	+98.256%
2025-12-26	89.9400	89.9400	89.5000	89.5000	-0.256%	8	492	+90.503%
2025-12-24	88.9400	89.7300	88.9400	89.7300	+1.264%	12	489	+90.014%
2025-12-23	88.6000	88.6100	88.6000	88.6100	+3.941%	10	489	+92.416%
2025-12-19	82.9900	85.3400	82.9900	85.2500	+2.947%	3	481	+100.000%
2025-12-18	80.6000	82.8100	80.6000	82.8100	+8.961%	51	482	+105.893%
2025-12-17	81.3000	81.3000	76.0000	76.0000	-9.026%	56	507	+124.342%
2025-12-16	83.8400	83.9900	81.7500	83.5400	-1.066%	60	478	+104.094%
2025-12-15	84.6000	84.6000	84.2100	84.4400	-0.904%	3	433	+101.919%
2025-12-12	88.5000	88.5000	85.2100	85.2100	-7.771%	8	434	+100.094%
2025-12-11	88.7100	92.3900	88.7100	92.3900	-0.741%	8	430	+84.544%
2025-12-10	93.0800	93.0800	93.0800	93.0800	+0.627%	1	437	+83.176%
2025-12-02	93.0100	93.0100	92.5000	92.5000	+4.449%	2	437	+84.324%
2025-11-28	85.2700	88.5600	85.2700	88.5600	-0.113%	3	437	+92.525%
2025-11-26	85.8300	88.6600	85.8300	88.6600	+5.209%	3	437	+92.308%
2025-11-25	84.6900	84.6900	84.0600	84.2700	+0.345%	7	437	+102.326%
2025-11-24	83.9800	83.9800	83.9800	83.9800	+13.486%	1	439	+103.025%
2025-11-21	74.0000	74.0000	74.0000	74.0000	-13.501%	1	439	+130.405%
2025-11-19	85.5500	85.5500	85.5500	85.5500	-0.650%	6	438	+99.299%
2025-11-17	86.1100	86.1100	86.1100	86.1100	-3.442%	1	438	+98.003%
2025-11-14	82.0900	89.1800	82.0900	89.1800	+1.295%	202	437	+91.186%
2025-11-13	89.9300	89.9300	88.0400	88.0400	-9.153%	12	438	+93.662%
2025-11-12	96.9100	96.9100	96.9100	96.9100	+0.623%	2	458	+75.936%
2025-11-11	94.0200	96.3100	93.8900	96.3100	-0.885%	3	458	+77.032%
2025-11-10	94.4100	97.1700	93.5700	97.1700	+9.884%	13	459	+75.466%
2025-11-07	85.1600	88.4300	82.9400	88.4300	-3.566%	122	468	+92.808%
2025-11-06	90.9700	91.7000	89.9700	91.7000	-7.374%	4	491	+85.932%
2025-11-05	97.0000	99.0000	97.0000	99.0000	+1.020%	2	489	+72.222%
2025-11-04	98.0000	98.0000	98.0000	98.0000	-5.851%	1	489	+73.980%
2025-11-03	104.0700	104.0900	104.0700	104.0900	-0.725%	2	489	+63.801%
2025-10-31	102.1500	104.8900	102.1500	104.8500	+3.617%	13	489	+62.613%
2025-10-30	102.4000	102.4000	101.1900	101.1900	-3.417%	4	491	+68.495%
2025-10-29	106.2200	106.2200	104.7700	104.7700	+0.663%	9	492	+62.737%
2025-10-28	102.0000	104.0800	102.0000	104.0800	+6.825%	22	492	+63.816%
2025-10-27	97.4500	97.4500	97.4300	97.4300	+7.066%	10	514	+74.997%
2025-10-24	91.0000	91.0000	91.0000	91.0000	+7.223%	1	514	+87.363%
2025-10-23	84.8700	84.8700	84.8700	84.8700	-2.448%	3	514	+100.895%
2025-10-21	87.0000	87.0000	87.0000	87.0000	-1.091%	2	516	+95.977%
2025-10-20	86.8400	88.0500	86.8400	87.9600	+2.998%	61	516	+93.838%
2025-10-17	83.0000	85.4000	83.0000	85.4000	+2.892%	42	555	+99.649%
2025-10-16	83.8900	86.6500	83.0000	83.0000	+0.145%	213	516	+105.422%
2025-10-15	84.0000	86.0000	82.8800	82.8800	+7.636%	204	713	+105.719%
2025-10-14	77.0000	77.0000	77.0000	77.0000	-6.542%	1	540	+121.429%
2025-10-13	82.3900	82.3900	82.3900	82.3900	+7.000%	3	540	+106.943%
2025-10-10	88.1200	89.1200	76.6300	77.0000	-12.000%	17	537	+121.429%
2025-10-09	87.3400	87.5000	87.3400	87.5000	+0.252%	2	531	+94.857%
2025-10-08	88.0000	88.0000	86.6300	87.2800	+2.082%	26	531	+95.348%
2025-10-06	85.0100	86.4100	84.5000	85.5000	+1.423%	15	516	+99.415%
2025-10-03	83.4500	84.3000	83.4500	84.3000	+1.566%	6	514	+102.254%
2025-10-02	82.5100	84.2800	82.2100	83.0000	+0.765%	97	510	+105.422%
2025-10-01	82.2700	83.4100	82.2700	82.3700	+11.537%	91	605	+106.993%
2025-09-25	73.8500	73.8500	73.8500	73.8500	-8.170%	3	515	+130.873%
2025-09-23	80.4200	80.4200	80.4200	80.4200	-3.050%	1	512	+112.012%
2025-09-22	81.0800	82.9500	81.0400	82.9500	+6.033%	253	512	+105.546%
2025-09-18	74.7500	78.2300	74.5900	78.2300	+13.393%	1,238	581	+117.947%
2025-09-17	68.9900	68.9900	68.9900	68.9900	-4.972%	2	531	+147.137%
2025-09-15	72.6700	72.6700	72.6000	72.6000	+9.173%	2	529	+134.848%
2025-09-10	66.5000	66.5000	66.5000	66.5000	+9.034%	1	529	+156.391%
2025-08-29	60.8100	60.9900	60.8100	60.9900	-2.024%	3	528	+179.554%
2025-08-19	62.2500	62.2500	62.2500	62.2500	-5.682%	1	528	+173.896%
2025-08-18	66.0000	66.0000	66.0000	66.0000	-0.317%	2	527	+158.333%
2025-08-15	66.2100	66.2100	66.2100	66.2100	-2.575%	1	527	+157.514%
2025-08-13	67.3000	68.0500	66.7000	67.9600	+9.085%	116	526	+150.883%
2025-08-07	62.3000	62.3000	62.3000	62.3000	+9.452%	27	584	+173.676%
2025-08-01	56.8000	56.9200	55.1600	56.9200	-7.956%	116	611	+199.543%
2025-07-21	61.8400	61.8400	61.8400	61.8400	+3.793%	1	595	+175.712%
2025-07-15	59.5800	59.5800	59.5800	59.5800	+3.762%	1	595	+186.170%
2025-07-10	57.4200	57.4200	57.4200	57.4200	-1.846%	4	595	+196.935%
2025-07-03	58.5000	58.5000	58.5000	58.5000	+6.171%	9	608	+191.453%
2025-06-30	55.1000	55.1000	55.1000	55.1000	+10.200%	2	608	+209.437%
2025-06-25	50.0000	50.0000	50.0000	50.0000	+0.200%	1	608	+241.000%
2025-06-24	49.9000	49.9000	49.9000	49.9000	+1.837%	2	607	+241.683%
2025-06-12	48.7500	49.0000	48.7500	49.0000	+0.616%	3	605	+247.959%
2025-06-05	47.4000	48.7000	47.4000	48.7000	+18.261%	2	605	+250.103%
2025-05-30	42.2600	43.7400	41.1700	41.1800	-7.252%	776	604	+314.036%
2025-05-27	44.1700	44.4000	43.9400	44.4000	+3.256%	9	407	+284.009%
2025-05-22	43.0000	43.0000	43.0000	43.0000	-3.371%	1	401	+296.512%
2025-05-20	44.5000	44.5000	44.5000	44.5000	+31.696%	1	402	+283.146%
2025-05-09	32.9600	33.7900	32.9600	33.7900	+10.389%	52	401	+404.587%
2025-05-06	29.8900	30.6100	29.8300	30.6100	-7.551%	216	380	+457.008%
2025-05-02	33.1800	33.6300	33.0700	33.1100	+27.542%	12	272	+414.950%
2025-04-29	25.9300	25.9600	25.9300	25.9600	+2.690%	2	269	+556.780%
2025-04-25	26.1700	26.1800	25.2800	25.2800	+85.201%	180	269	+574.446%
2025-04-09	13.5000	13.6500	13.5000	13.6500	0.000%	231	225	+1,149.084%