Dark

QQQ20270617C615
QQQ Jun 17 2027 615.00 Call (QQQ270617C00615000)
option OPRA

EOD

Sep 22, 2026

164.02+5.357%(+8.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	163.7100	164.0500	163.7100	164.0200	+5.357%	5	1,024	0.000%
2026-09-21	155.6800	155.6800	155.6800	155.6800	+10.435%	2	1,025	+5.357%
2026-09-18	140.9700	140.9700	140.9700	140.9700	+0.967%	1	1,023	+16.351%
2026-09-17	139.6200	139.6200	139.6200	139.6200	+2.722%	1	1,023	+17.476%
2026-09-14	135.4900	135.9200	135.4900	135.9200	+2.065%	10	1,022	+20.674%
2026-09-10	133.1700	133.1700	133.1700	133.1700	-6.665%	1	1,014	+23.166%
2026-09-08	140.0000	142.6800	140.0000	142.6800	-0.834%	2	1,014	+14.957%
2026-09-04	144.2000	144.2000	143.8800	143.8800	+3.155%	3	1,013	+13.998%
2026-08-31	139.4800	139.4800	139.4800	139.4800	-1.775%	1	1,013	+17.594%
2026-08-28	142.0000	142.0000	142.0000	142.0000	-3.072%	1	1,013	+15.507%
2026-08-19	146.5000	146.5000	146.5000	146.5000	-3.764%	2	1,012	+11.959%
2026-08-10	151.5600	152.2300	151.1300	152.2300	+0.741%	3	1,012	+7.745%
2026-08-05	151.1100	151.1100	151.1100	151.1100	-2.510%	1	1,010	+8.543%
2026-08-04	155.0000	155.0000	155.0000	155.0000	+15.594%	1	1,010	+5.819%
2026-08-03	129.7200	134.0900	129.7200	134.0900	+10.947%	10	1,011	+22.321%
2026-07-31	120.8600	120.8600	120.8600	120.8600	-0.910%	5	1,006	+35.711%
2026-07-30	115.3700	121.9700	115.3700	121.9700	+13.991%	7	1,011	+34.476%
2026-07-29	107.0000	107.0000	107.0000	107.0000	-11.446%	1	1,006	+53.290%
2026-07-27	120.0000	121.5900	120.0000	120.8300	-8.330%	6	1,005	+35.744%
2026-07-23	131.0800	133.3100	131.0800	131.8100	-8.801%	11	1,007	+24.437%
2026-07-22	144.5300	144.5300	144.5300	144.5300	+7.770%	1	1,011	+13.485%
2026-07-17	133.4300	136.1700	132.3500	134.1100	-12.751%	5	1,011	+22.303%
2026-07-15	153.7100	153.7100	153.7100	153.7100	-1.310%	1	1,010	+6.707%
2026-07-14	155.5000	155.7500	155.5000	155.7500	-3.201%	2	1,010	+5.310%
2026-07-10	160.9000	160.9000	160.9000	160.9000	+1.675%	1	1,010	+1.939%
2026-07-09	158.2500	158.2500	158.2500	158.2500	-5.804%	1	1,009	+3.646%
2026-07-01	164.5000	168.0000	164.5000	168.0000	-2.840%	3	1,009	-2.369%
2026-06-30	170.0000	173.4500	170.0000	172.9100	+10.890%	3	1,007	-5.141%
2026-06-26	155.9300	155.9300	155.9300	155.9300	+1.968%	2	1,006	+5.188%
2026-06-24	158.7500	158.7500	152.9200	152.9200	-2.200%	2	1,006	+7.259%
2026-06-23	164.2100	164.2100	156.3600	156.3600	-10.906%	3	1,005	+4.899%
2026-06-22	181.0100	181.0100	175.5000	175.5000	+3.730%	2	1,006	-6.541%
2026-06-17	171.1400	171.1400	169.1900	169.1900	-1.708%	3	1,008	-3.056%
2026-06-16	180.5000	180.5000	170.0500	172.1300	-3.107%	4	1,008	-4.712%
2026-06-15	175.1500	177.6500	175.1500	177.6500	+14.546%	3	1,008	-7.672%
2026-06-12	159.3700	159.3700	155.0900	155.0900	+0.058%	2	1,008	+5.758%
2026-06-11	143.5000	155.0000	143.5000	155.0000	+11.024%	7	1,008	+5.819%
2026-06-10	139.6100	139.6100	139.6100	139.6100	-5.980%	1	1,008	+17.484%
2026-06-09	148.4900	148.4900	148.4900	148.4900	-1.499%	1	1,008	+10.459%
2026-06-05	167.7000	167.7000	149.0000	150.7500	-15.475%	5	1,008	+8.803%
2026-06-04	173.4600	178.3500	173.4600	178.3500	-1.049%	4	1,008	-8.035%
2026-06-03	177.5500	180.2400	177.5500	180.2400	+1.521%	3	1,006	-8.999%
2026-06-01	172.8000	177.5400	172.8000	177.5400	+1.295%	8	1,004	-7.615%
2026-05-29	173.9800	175.2700	173.9800	175.2700	+2.008%	4	1,002	-6.419%
2026-05-28	167.4500	171.8200	167.4500	171.8200	+2.923%	14	1,005	-4.540%
2026-05-27	165.5200	166.9400	162.4500	166.9400	+0.992%	14	1,014	-1.749%
2026-05-26	162.5000	165.3000	162.5000	165.3000	+6.652%	21	1,007	-0.774%
2026-05-22	157.3400	157.3400	154.9900	154.9900	+4.076%	2	1,016	+5.826%
2026-05-20	143.4900	148.9200	143.4900	148.9200	+8.503%	2	1,015	+10.140%
2026-05-19	137.2500	137.2500	137.2500	137.2500	-6.829%	1	1,017	+19.505%
2026-05-18	146.9100	147.3100	146.9100	147.3100	-2.766%	2	1,017	+11.343%
2026-05-15	146.9000	151.5000	146.5100	151.5000	-4.543%	6	1,017	+8.264%
2026-05-14	156.3700	158.7100	156.3700	158.7100	+2.215%	5	1,018	+3.346%
2026-05-13	148.6900	155.2700	148.6900	155.2700	+8.104%	11	1,020	+5.635%
2026-05-12	147.0600	147.0600	141.7200	143.6300	-5.662%	13	1,020	+14.196%
2026-05-11	150.1600	152.2500	150.1600	152.2500	+2.594%	2	1,020	+7.731%
2026-05-08	141.6500	148.4000	141.6500	148.4000	+4.206%	4	1,010	+10.526%
2026-05-07	138.3400	142.4100	138.3400	142.4100	+7.180%	7	1,009	+15.174%
2026-05-06	131.1200	132.8700	131.1200	132.8700	+5.957%	13	1,009	+23.444%
2026-05-05	124.4000	125.4000	124.4000	125.4000	+6.055%	5	1,020	+30.797%
2026-05-04	115.7000	118.2400	115.7000	118.2400	-0.463%	2	1,019	+38.718%
2026-05-01	116.2800	119.1900	116.2800	118.7900	+4.892%	93	1,050	+38.076%
2026-04-30	109.5800	113.2500	109.5800	113.2500	+5.349%	10	1,050	+44.830%
2026-04-29	106.5000	107.5000	106.5000	107.5000	+0.561%	8	1,057	+52.577%
2026-04-28	107.6000	107.6000	104.3000	106.9000	-3.737%	11	1,058	+53.433%
2026-04-27	109.2500	111.0500	109.2500	111.0500	-0.216%	14	1,055	+47.699%
2026-04-24	110.7900	111.2900	110.7900	111.2900	+9.108%	4	1,050	+47.381%
2026-04-23	99.6600	102.0000	99.6600	102.0000	-0.730%	11	1,051	+60.804%
2026-04-22	102.0000	102.9000	102.0000	102.7500	+9.309%	3	1,051	+59.630%
2026-04-21	100.0000	100.0000	94.0000	94.0000	-0.687%	9	1,060	+74.489%
2026-04-20	98.0900	98.6400	93.6600	94.6500	-4.394%	59	1,060	+73.291%
2026-04-17	98.0000	99.3700	98.0000	99.0000	+6.314%	20	1,066	+65.677%
2026-04-16	93.4500	93.8200	93.1200	93.1200	+3.409%	5	1,063	+76.138%
2026-04-15	87.0000	90.0500	87.0000	90.0500	+11.173%	3	1,063	+82.143%
2026-04-14	80.3600	81.0000	79.5000	81.0000	+7.928%	6	1,064	+102.494%
2026-04-13	73.0000	75.1800	73.0000	75.0500	+2.794%	19	1,070	+118.548%
2026-04-10	72.4900	74.0700	72.4900	73.0100	+2.055%	7	1,066	+124.654%
2026-04-09	68.1800	71.5400	68.1800	71.5400	+2.787%	3	1,065	+129.270%
2026-04-08	69.6000	69.6000	69.6000	69.6000	+16.213%	1	1,064	+135.661%
2026-04-01	58.5900	59.9200	58.5100	59.8900	+20.990%	266	1,070	+173.869%
2026-03-31	49.5000	49.5000	49.5000	49.5000	+5.319%	2	1,027	+231.354%
2026-03-30	50.8000	50.8000	47.0000	47.0000	-9.091%	10	1,027	+248.979%
2026-03-27	51.7000	51.7000	51.7000	51.7000	-7.281%	1	1,021	+217.253%
2026-03-26	59.1100	59.1100	55.7600	55.7600	-12.533%	7	1,021	+194.154%
2026-03-25	63.7500	63.7500	63.7500	63.7500	+6.038%	1	1,018	+157.286%
2026-03-24	60.1200	60.1200	60.1200	60.1200	+2.071%	1	1,019	+172.821%
2026-03-20	58.9000	58.9000	58.9000	58.9000	-10.076%	1	1,020	+178.472%
2026-03-19	65.5000	65.5000	65.5000	65.5000	-2.049%	1	1,021	+150.412%
2026-03-18	69.2500	69.2500	66.6500	66.8700	-3.087%	5	1,021	+145.282%
2026-03-12	69.0000	69.0000	69.0000	69.0000	-6.466%	1	1,022	+137.710%
2026-03-11	73.4200	73.7700	73.4200	73.7700	+6.098%	2	1,024	+122.340%
2026-03-06	69.7000	69.7000	69.5300	69.5300	-4.819%	2	1,023	+135.898%
2026-03-05	73.0500	73.0500	73.0500	73.0500	+2.168%	1	1,023	+124.531%
2026-02-27	71.5000	71.5000	71.5000	71.5000	-0.390%	1	1,023	+129.399%
2026-02-26	72.5000	73.4800	71.7800	71.7800	-9.105%	25	1,023	+128.504%
2026-02-25	77.0000	78.9700	77.0000	78.9700	+14.849%	14	1,018	+107.699%
2026-02-19	68.7600	68.7600	68.7600	68.7600	+2.627%	1	1,018	+138.540%
2026-02-17	65.0000	67.0000	65.0000	67.0000	-5.700%	16	1,017	+144.806%
2026-02-13	70.0000	71.0500	67.7000	71.0500	+1.776%	4	1,009	+130.852%
2026-02-12	71.6100	71.6100	69.8100	69.8100	-9.279%	7	1,009	+134.952%
2026-02-11	76.4900	76.9500	74.7500	76.9500	+0.365%	5	1,029	+113.151%
2026-02-10	75.8500	76.6700	75.8500	76.6700	-1.351%	2	1,028	+113.930%
2026-02-09	73.0000	78.4100	73.0000	77.7200	+4.885%	14	1,028	+111.040%
2026-02-06	69.4200	74.1000	69.4200	74.1000	+8.971%	7	1,032	+121.350%
2026-02-05	70.5000	70.5000	68.0000	68.0000	-5.556%	10	1,036	+141.206%
2026-02-04	76.6000	78.2000	72.0000	72.0000	-9.434%	17	1,030	+127.806%
2026-02-03	82.6000	82.6000	78.2900	79.5000	-8.558%	16	1,030	+106.314%
2026-02-02	86.9400	86.9400	86.9400	86.9400	+4.232%	1	1,018	+88.659%
2026-01-30	87.7000	87.7000	83.4100	83.4100	-1.255%	5	1,018	+96.643%
2026-01-29	87.0000	89.1600	83.0000	84.4700	-8.354%	46	1,017	+94.175%
2026-01-28	93.0000	93.0000	92.1700	92.1700	+1.286%	3	1,032	+77.954%
2026-01-27	87.7400	91.0000	87.7400	91.0000	+4.598%	41	1,034	+80.242%
2026-01-26	86.0000	87.0000	86.0000	87.0000	+3.473%	2	1,042	+88.529%
2026-01-23	84.0800	84.0800	84.0800	84.0800	+6.972%	5	1,043	+95.076%
2026-01-21	78.6900	80.2500	77.0100	78.6000	+2.078%	18	1,043	+108.677%
2026-01-20	78.5000	81.0000	76.0200	77.0000	-11.859%	47	1,031	+113.013%
2026-01-15	86.9800	87.4500	86.9800	87.3600	+8.522%	13	1,007	+87.752%
2026-01-14	82.0000	82.0000	79.8500	80.5000	-6.958%	51	1,006	+103.752%
2026-01-13	86.5200	86.5200	86.5200	86.5200	-2.381%	10	987	+89.575%
2026-01-12	88.0000	88.6300	88.0000	88.6300	+1.222%	3	987	+85.061%
2026-01-07	87.5600	87.5600	87.5600	87.5600	+3.487%	1	987	+87.323%
2026-01-06	84.6100	84.6100	84.6100	84.6100	+2.707%	2	987	+93.854%
2026-01-05	82.0000	83.6600	81.4400	82.3800	+4.503%	82	985	+99.102%
2026-01-02	79.0800	79.0800	76.7900	78.8300	-1.463%	33	923	+108.068%
2025-12-31	81.3500	82.7200	80.0000	80.0000	-4.443%	5	914	+105.025%
2025-12-30	83.7000	83.8500	83.7000	83.7200	+0.565%	6	914	+95.915%
2025-12-29	83.9900	84.0400	83.1900	83.2500	-3.879%	5	911	+97.021%
2025-12-24	85.4000	86.6100	85.4000	86.6100	+1.050%	3	909	+89.378%
2025-12-23	85.7100	85.7100	85.7100	85.7100	+2.194%	18	909	+91.366%
2025-12-22	85.1100	85.1100	83.8700	83.8700	+1.970%	11	917	+95.565%
2025-12-19	82.2500	82.2500	82.2500	82.2500	+4.790%	2	909	+99.416%
2025-12-18	77.7300	78.4900	77.7300	78.4900	+7.521%	100	909	+108.969%
2025-12-17	73.9700	73.9700	73.0000	73.0000	-5.697%	2	919	+124.685%
2025-12-16	79.2900	79.3600	77.4100	77.4100	-5.344%	11	918	+111.885%
2025-12-15	83.0100	83.0100	81.7800	81.7800	-2.095%	20	913	+100.562%
2025-12-12	82.0000	84.0700	82.0000	83.5300	-6.941%	12	896	+96.361%
2025-12-11	89.7600	89.7600	89.7600	89.7600	-3.577%	41	893	+82.732%
2025-12-10	90.1000	93.0900	90.1000	93.0900	+3.147%	2	896	+76.195%
2025-12-08	90.2500	90.2500	90.2500	90.2500	-0.562%	1	896	+81.740%
2025-12-05	90.7000	90.7600	90.7000	90.7600	+0.844%	5	897	+80.718%
2025-12-02	90.0000	90.0000	90.0000	90.0000	+1.683%	1	897	+82.244%
2025-11-28	86.6200	88.5100	82.3400	88.5100	+6.677%	11	896	+85.312%
2025-11-19	82.9700	82.9700	82.9700	82.9700	+9.734%	1	896	+97.686%
2025-11-18	79.4000	79.4000	75.6100	75.6100	-13.608%	5	896	+116.929%
2025-11-14	86.2700	87.5200	85.8100	87.5200	+2.783%	200	894	+87.409%
2025-11-13	90.0900	90.2500	85.1500	85.1500	-8.745%	7	877	+92.625%
2025-11-11	91.5000	93.3100	91.4700	93.3100	+1.711%	5	908	+75.780%
2025-11-10	90.9000	93.3000	90.9000	91.7400	+7.135%	100	903	+78.788%
2025-11-07	84.1000	85.6300	83.9000	85.6300	-2.582%	60	1,003	+91.545%
2025-11-06	89.3100	89.3100	87.9000	87.9000	-7.014%	82	943	+86.598%
2025-11-05	94.5300	94.5300	94.5300	94.5300	-0.777%	1	902	+73.511%
2025-11-04	95.2700	95.2700	95.2700	95.2700	-5.673%	1	902	+72.163%
2025-10-28	98.0000	101.0000	98.0000	101.0000	+7.998%	3	903	+62.396%
2025-10-27	93.5200	93.5200	93.5200	93.5200	+6.309%	1	905	+75.385%
2025-10-24	87.9700	87.9700	87.9700	87.9700	+5.860%	1	905	+86.450%
2025-10-23	83.1000	83.1000	83.1000	83.1000	-0.906%	3	905	+97.377%
2025-10-21	83.8800	84.2000	83.7200	83.8600	-0.640%	40	905	+95.588%
2025-10-20	84.1500	85.1500	83.9300	84.4000	+7.284%	242	945	+94.336%
2025-10-16	82.6200	83.8000	78.6700	78.6700	-8.587%	205	939	+108.491%
2025-10-10	86.0600	86.0600	86.0600	86.0600	+3.289%	2	737	+90.588%
2025-10-06	82.2700	83.3200	82.2700	83.3200	+3.981%	90	737	+96.855%
2025-10-02	80.2000	81.4300	80.1300	80.1300	+0.780%	242	827	+104.692%
2025-09-22	78.4400	79.5100	78.4000	79.5100	+9.262%	150	889	+106.289%
2025-09-18	73.1200	75.4300	72.7700	72.7700	+4.106%	1,189	739	+125.395%
2025-09-15	69.9000	69.9000	69.9000	69.9000	+6.022%	1	554	+134.649%
2025-09-12	65.9300	65.9300	65.9300	65.9300	+6.597%	3	554	+148.779%
2025-09-08	61.8500	61.8500	61.8500	61.8500	-2.568%	1	554	+165.190%
2025-08-18	63.4800	63.4800	63.4800	63.4800	-0.330%	2	553	+158.381%
2025-08-13	64.9000	65.4200	63.6900	63.6900	+4.753%	226	553	+157.529%
2025-07-31	60.8000	60.8000	60.8000	60.8000	-1.840%	2	510	+169.770%
2025-07-30	61.9400	61.9400	61.9400	61.9400	+9.068%	2	510	+164.805%
2025-07-15	56.7900	56.7900	56.7900	56.7900	+2.398%	3	510	+188.818%
2025-07-10	55.0700	55.4600	55.0700	55.4600	+16.390%	6	507	+195.745%
2025-06-11	47.6500	47.6500	47.6500	47.6500	+2.297%	1	508	+244.218%
2025-06-06	46.3900	46.5800	46.3900	46.5800	+2.690%	4	508	+252.125%
2025-06-04	45.2700	45.3700	45.2200	45.3600	+13.400%	22	506	+261.596%
2025-05-30	40.8600	41.6900	40.0000	40.0000	-8.655%	808	506	+310.050%
2025-05-28	43.4000	43.7900	43.4000	43.7900	+4.736%	2	305	+274.560%
2025-05-27	42.1100	42.4200	41.0900	41.8100	+0.481%	82	305	+292.298%
2025-05-13	41.6300	41.6300	41.6100	41.6100	+35.361%	20	264	+294.184%
2025-05-09	31.3900	32.1700	30.7400	30.7400	+3.085%	384	255	+433.572%
2025-05-07	29.9000	29.9000	29.8200	29.8200	-1.356%	2	65	+450.034%
2025-05-06	29.9500	30.2300	29.7600	30.2300	-1.755%	102	64	+442.574%
2025-05-05	30.9000	31.1000	30.4800	30.7700	-2.872%	8	13	+433.052%
2025-05-02	31.5200	32.0600	31.5200	31.6800	0.000%	32	8	+417.740%