Dark

QQQ20270617C625
QQQ Jun 17 2027 625.00 Call (QQQ270617C00625000)
option OPRA

EOD

Sep 22, 2026

158.02+2.278%(+3.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	158.0200	158.0200	158.0200	158.0200	+2.278%	1	592	0.000%
2026-09-21	140.6000	154.5000	140.6000	154.5000	+15.609%	17	591	+2.278%
2026-09-18	133.4500	133.6400	133.4500	133.6400	+1.527%	5	598	+18.243%
2026-09-17	131.6300	131.6300	131.6300	131.6300	+3.850%	2	593	+20.049%
2026-09-10	126.7500	126.7500	126.7500	126.7500	-3.685%	1	595	+24.671%
2026-09-09	131.5800	131.9200	131.5800	131.6000	+4.978%	9	596	+20.076%
2026-09-02	125.0900	125.4600	124.8400	125.3600	-1.299%	20	599	+26.053%
2026-09-01	127.0100	127.0100	127.0100	127.0100	-4.797%	1	594	+24.415%
2026-08-28	138.5900	138.9500	133.4100	133.4100	-0.788%	17	593	+18.447%
2026-08-27	134.4700	134.4700	134.4700	134.4700	+4.281%	1	586	+17.513%
2026-08-24	128.9500	128.9500	128.9500	128.9500	-1.917%	2	586	+22.544%
2026-08-20	131.4700	131.4700	131.4700	131.4700	-6.347%	1	586	+20.195%
2026-08-18	140.3800	140.3800	140.3800	140.3800	-7.045%	1	586	+12.566%
2026-08-17	151.0200	151.0200	151.0200	151.0200	+4.527%	2	586	+4.635%
2026-08-12	144.9800	144.9800	144.4800	144.4800	+1.389%	50	588	+9.372%
2026-08-11	142.5000	142.5000	142.5000	142.5000	-0.217%	1	587	+10.891%
2026-08-05	147.4800	147.4800	142.8100	142.8100	-3.075%	3	588	+10.651%
2026-08-04	147.8000	147.8000	147.3400	147.3400	+17.402%	2	588	+7.249%
2026-08-03	124.7500	125.5000	124.1900	125.5000	+9.607%	5	588	+25.912%
2026-07-30	114.5000	114.5000	114.5000	114.5000	+14.089%	1	591	+38.009%
2026-07-29	107.6900	107.6900	100.3600	100.3600	-10.233%	4	591	+57.453%
2026-07-28	106.0800	112.2500	106.0800	111.8000	-1.775%	7	591	+41.342%
2026-07-27	118.4900	118.4900	113.8200	113.8200	-7.252%	7	587	+38.833%
2026-07-24	122.7200	122.7200	122.7200	122.7200	-11.072%	1	583	+28.765%
2026-07-22	138.0000	138.0000	138.0000	138.0000	-1.695%	1	582	+14.507%
2026-07-21	140.3800	140.3800	140.3800	140.3800	+7.985%	3	581	+12.566%
2026-07-17	130.0000	130.0000	130.0000	130.0000	-11.703%	1	581	+21.554%
2026-07-14	147.2300	147.2300	147.2300	147.2300	+5.277%	1	580	+7.329%
2026-07-08	139.8500	139.8500	139.8500	139.8500	-10.924%	1	579	+12.992%
2026-07-01	157.0000	157.0000	157.0000	157.0000	-4.975%	1	578	+0.650%
2026-06-30	165.2200	165.2200	165.2200	165.2200	+7.181%	2	578	-4.358%
2026-06-29	151.6400	154.2200	151.6400	154.1500	+6.011%	4	576	+2.511%
2026-06-26	147.9800	147.9800	145.4100	145.4100	-3.137%	2	573	+8.672%
2026-06-25	150.1200	150.1200	150.1200	150.1200	-1.908%	6	573	+5.262%
2026-06-24	153.0400	153.0400	153.0400	153.0400	-0.091%	1	573	+3.254%
2026-06-23	153.1800	153.1800	153.1800	153.1800	-9.087%	2	574	+3.160%
2026-06-22	165.6500	169.0500	165.6500	168.4900	-1.260%	6	576	-6.214%
2026-06-18	163.8600	170.6400	163.8600	170.6400	+4.380%	14	582	-7.396%
2026-06-17	163.4800	163.4800	163.4800	163.4800	-2.528%	1	582	-3.340%
2026-06-15	166.3900	167.7400	166.3900	167.7200	+9.621%	9	582	-5.783%
2026-06-12	153.0000	153.0000	153.0000	153.0000	+12.088%	1	582	+3.281%
2026-06-11	136.5000	136.5000	136.5000	136.5000	+3.723%	1	582	+15.766%
2026-06-10	135.2600	135.2600	131.3000	131.6000	-1.053%	19	582	+20.076%
2026-06-09	133.0000	133.0000	133.0000	133.0000	-10.600%	1	577	+18.812%
2026-06-08	150.0600	153.0000	148.7700	148.7700	+5.130%	5	577	+6.218%
2026-06-05	155.7300	155.7300	140.5000	141.5100	-15.516%	207	580	+11.667%
2026-06-04	167.5000	167.5000	167.5000	167.5000	-3.039%	1	591	-5.660%
2026-06-03	170.9800	173.1000	169.6300	172.7500	+1.148%	5	590	-8.527%
2026-06-02	169.6900	172.0500	169.6900	170.7900	+0.141%	8	588	-7.477%
2026-06-01	167.5000	170.5500	163.7600	170.5500	+3.615%	27	591	-7.347%
2026-05-29	164.2000	166.0300	164.0000	164.6000	+0.611%	10	594	-3.998%
2026-05-28	159.3800	163.6500	159.3800	163.6000	+4.084%	6	596	-3.411%
2026-05-27	157.1800	157.1800	157.1800	157.1800	-0.927%	1	593	+0.534%
2026-05-26	156.9200	159.0000	156.4700	158.6500	+6.527%	8	592	-0.397%
2026-05-22	148.1000	148.9300	148.1000	148.9300	+9.507%	201	593	+6.104%
2026-05-18	139.5800	139.5800	135.0000	136.0000	-6.226%	3	672	+16.191%
2026-05-15	145.5900	145.5900	145.0300	145.0300	-3.313%	3	672	+8.957%
2026-05-14	150.0000	150.0000	150.0000	150.0000	+2.403%	8	676	+5.347%
2026-05-13	142.5300	147.6600	142.5300	146.4800	+6.314%	44	663	+7.878%
2026-05-12	139.5500	139.5500	136.3200	137.7800	-4.651%	3	663	+14.690%
2026-05-11	144.6800	145.5000	144.5000	144.5000	+3.681%	6	663	+9.356%
2026-05-08	135.1600	139.3700	135.1600	139.3700	+9.740%	9	663	+13.382%
2026-05-07	132.7100	133.2300	127.0000	127.0000	-1.543%	9	668	+24.425%
2026-05-06	125.1400	128.9900	123.9300	128.9900	+9.499%	222	670	+22.506%
2026-05-05	116.2200	117.9500	116.2200	117.8000	+6.443%	8	656	+34.143%
2026-05-04	113.5400	113.5400	110.1600	110.6700	-1.522%	13	657	+42.785%
2026-05-01	110.0000	112.3800	110.0000	112.3800	+5.730%	13	650	+40.612%
2026-04-30	99.8000	106.7100	99.6400	106.2900	+5.238%	23	650	+48.669%
2026-04-29	101.0000	101.0000	101.0000	101.0000	+2.757%	2	655	+56.455%
2026-04-28	99.0000	100.5400	98.2900	98.2900	-6.033%	8	654	+60.769%
2026-04-27	103.0400	105.0000	103.0400	104.6000	+0.577%	8	659	+51.071%
2026-04-24	101.1500	104.1000	100.3900	104.0000	+10.615%	8	660	+51.942%
2026-04-23	92.9000	95.0000	92.5000	94.0200	+2.923%	4	661	+68.071%
2026-04-21	91.3500	91.3500	91.3500	91.3500	+2.067%	10	671	+72.983%
2026-04-20	89.5000	89.5000	89.5000	89.5000	-2.186%	1	671	+76.559%
2026-04-17	93.0000	93.0000	91.5000	91.5000	+6.395%	6	671	+72.699%
2026-04-15	81.6000	86.0000	81.6000	86.0000	+10.256%	33	670	+83.744%
2026-04-14	75.6000	78.0000	75.6000	78.0000	+11.270%	21	670	+102.590%
2026-04-13	69.3000	70.1000	69.3000	70.1000	+2.515%	11	670	+125.421%
2026-04-10	68.3800	68.3800	68.3800	68.3800	+7.685%	1	664	+131.091%
2026-04-09	63.5000	63.5000	63.5000	63.5000	-0.157%	1	664	+148.850%
2026-04-08	63.9000	63.9000	63.6000	63.6000	+19.123%	156	687	+148.459%
2026-04-07	53.3900	53.3900	53.3900	53.3900	-4.831%	1	785	+195.973%
2026-04-06	56.2000	56.2000	56.1000	56.1000	+2.354%	155	784	+181.676%
2026-04-01	54.8100	54.8100	54.8100	54.8100	+16.369%	1	672	+188.305%
2026-03-27	47.1000	47.1000	47.1000	47.1000	-7.575%	1	671	+235.499%
2026-03-26	50.3200	52.2000	50.3200	50.9600	-7.998%	40	671	+210.086%
2026-03-24	55.3900	55.3900	55.3900	55.3900	-2.825%	200	689	+185.286%
2026-03-23	59.9600	59.9800	57.0000	57.0000	+0.070%	3	689	+177.228%
2026-03-20	56.9600	56.9600	56.9600	56.9600	-2.981%	1	691	+177.423%
2026-03-19	59.0100	59.0100	58.7100	58.7100	-8.136%	2	690	+169.153%
2026-03-17	63.9100	63.9100	63.9100	63.9100	+0.757%	1	690	+147.254%
2026-03-16	63.4300	63.4300	63.4300	63.4300	-1.491%	1	689	+149.125%
2026-03-12	64.3900	64.3900	64.3900	64.3900	+1.322%	1	690	+145.411%
2026-03-09	60.0000	63.5500	60.0000	63.5500	-0.079%	8	696	+148.655%
2026-03-06	63.5500	63.6000	63.5500	63.6000	-7.153%	197	696	+148.459%
2026-03-04	68.0000	68.5000	68.0000	68.5000	+14.587%	2	800	+130.686%
2026-03-03	61.0000	61.0000	59.7800	59.7800	-12.946%	2	800	+164.336%
2026-03-02	68.0500	68.6700	68.0500	68.6700	+4.045%	32	801	+130.115%
2026-02-27	66.0000	66.0000	66.0000	66.0000	-9.278%	1	769	+139.424%
2026-02-25	72.7500	72.7500	72.7500	72.7500	+15.844%	1	770	+117.210%
2026-02-23	63.3000	63.4000	62.8000	62.8000	-8.254%	48	770	+151.624%
2026-02-20	64.4900	68.4500	64.4900	68.4500	+5.114%	3	770	+130.855%
2026-02-19	63.0000	65.1200	63.0000	65.1200	-2.704%	12	771	+142.660%
2026-02-18	65.4500	66.9300	65.4500	66.9300	+2.969%	2	783	+136.097%
2026-02-17	61.8000	65.0000	60.2200	65.0000	-1.664%	7	783	+143.108%
2026-02-13	66.1000	66.1000	66.1000	66.1000	0.000%	1	783	+139.062%
2026-02-12	69.0000	69.0000	66.1000	66.1000	-5.787%	11	783	+139.062%
2026-02-11	70.1600	70.1600	70.1600	70.1600	-0.482%	12	773	+125.228%
2026-02-10	72.1100	72.1100	70.5000	70.5000	-3.213%	2	785	+124.142%
2026-02-09	68.9900	72.8400	68.9900	72.8400	+12.651%	9	785	+116.941%
2026-02-06	65.8500	65.8500	64.6600	64.6600	-0.523%	4	793	+144.386%
2026-02-05	67.0000	67.0000	64.5000	65.0000	-3.704%	31	791	+143.108%
2026-02-04	72.9000	72.9000	67.0000	67.5000	-6.897%	18	766	+134.104%
2026-02-03	76.5000	76.5000	72.5000	72.5000	-10.901%	16	750	+117.959%
2026-02-02	76.5100	82.1100	76.5100	81.3700	+5.675%	23	745	+94.199%
2026-01-30	82.0700	82.0700	77.0000	77.0000	-4.288%	34	762	+105.221%
2026-01-29	83.5000	83.5000	77.4900	80.4500	-6.377%	224	752	+96.420%
2026-01-28	85.9300	85.9300	85.9300	85.9300	+1.452%	1	709	+83.894%
2026-01-27	82.0800	84.7000	82.0800	84.7000	+4.697%	36	709	+86.564%
2026-01-26	80.9000	80.9000	80.9000	80.9000	+1.941%	3	691	+95.328%
2026-01-23	78.5000	79.3600	78.4400	79.3600	+13.274%	5	694	+99.118%
2026-01-21	70.0600	70.0600	70.0600	70.0600	-2.694%	10	696	+125.550%
2026-01-20	73.4500	73.9500	72.0000	72.0000	-8.444%	14	706	+119.472%
2026-01-16	77.9000	78.6400	77.9000	78.6400	-3.153%	2	692	+100.941%
2026-01-15	79.9300	81.2000	79.9300	81.2000	+7.792%	2	692	+94.606%
2026-01-14	77.0000	77.0000	75.3300	75.3300	-8.547%	4	692	+109.770%
2026-01-13	80.1600	82.3700	80.1600	82.3700	-0.399%	20	688	+91.842%
2026-01-12	80.9500	83.2000	80.7300	82.7000	+1.150%	9	688	+91.076%
2026-01-09	80.2700	81.7600	80.0000	81.7600	+6.127%	15	686	+93.273%
2026-01-08	77.0800	77.0800	77.0400	77.0400	-5.634%	37	684	+105.114%
2026-01-07	81.2700	81.6400	81.2700	81.6400	+2.114%	26	704	+93.557%
2026-01-06	78.0800	79.9500	77.8900	79.9500	+3.161%	5	687	+97.649%
2026-01-05	77.5000	77.5000	77.5000	77.5000	-0.155%	1	686	+103.897%
2025-12-29	77.5600	77.6200	77.5200	77.6200	-3.673%	3	685	+103.582%
2025-12-24	80.0500	80.5800	80.0500	80.5800	+5.045%	8	678	+96.103%
2025-12-19	76.7100	76.7100	76.7100	76.7100	+3.341%	1	678	+105.997%
2025-12-18	73.3800	74.2300	73.3500	74.2300	+9.162%	104	677	+112.879%
2025-12-17	69.8700	69.8700	67.9000	68.0000	-12.798%	5	680	+132.382%
2025-12-15	77.5000	77.9800	77.5000	77.9800	-0.179%	2	679	+102.642%
2025-12-12	78.1200	78.1200	78.1200	78.1200	-7.000%	1	677	+102.279%
2025-12-11	82.7200	84.0000	82.7200	84.0000	-1.777%	14	677	+88.119%
2025-12-10	84.3800	85.5200	84.3800	85.5200	+0.766%	8	672	+84.775%
2025-12-09	83.7900	84.8700	83.7900	84.8700	-0.667%	4	673	+86.191%
2025-12-08	85.4400	85.4400	85.4400	85.4400	+0.648%	2	672	+84.949%
2025-12-05	85.6400	88.0000	84.8900	84.8900	+3.398%	111	670	+86.147%
2025-12-04	82.1000	82.1000	82.1000	82.1000	-1.888%	10	718	+92.473%
2025-12-03	82.2000	83.7500	82.2000	83.6800	+0.589%	21	708	+88.838%
2025-12-02	82.5000	85.0000	81.7000	83.1900	+3.342%	54	687	+89.951%
2025-12-01	80.5000	80.5000	80.5000	80.5000	-0.617%	1	666	+96.298%
2025-11-28	80.7700	81.5800	80.7700	81.0000	+1.887%	780	666	+95.086%
2025-11-26	79.5000	79.5000	79.5000	79.5000	+8.134%	1	986	+98.767%
2025-11-25	73.5200	73.5200	73.5200	73.5200	+13.632%	100	986	+114.935%
2025-11-21	65.0000	65.5000	64.7000	64.7000	-5.271%	39	921	+144.235%
2025-11-20	80.6800	80.6800	67.8000	68.3000	-5.793%	103	892	+131.362%
2025-11-19	77.0700	77.0900	72.1800	72.5000	+2.546%	281	813	+117.959%
2025-11-18	74.2800	74.2800	70.7000	70.7000	-6.444%	72	543	+123.508%
2025-11-14	75.2500	75.5700	75.2500	75.5700	-4.342%	2	472	+109.104%
2025-11-13	85.0000	85.0000	79.0000	79.0000	-9.404%	79	472	+100.025%
2025-11-12	86.9000	87.2000	86.9000	87.2000	+2.120%	10	398	+81.216%
2025-11-11	86.7000	86.7000	85.3800	85.3900	-3.547%	21	370	+85.057%
2025-11-10	85.9300	88.5300	85.0800	88.5300	+13.485%	113	370	+78.493%
2025-11-07	76.9900	78.0100	76.9900	78.0100	-7.131%	12	271	+102.564%
2025-11-06	84.0000	84.0000	84.0000	84.0000	-3.614%	1	271	+88.119%
2025-11-04	91.0800	92.8000	87.1500	87.1500	-7.748%	182	273	+81.320%
2025-11-03	94.2000	94.4700	94.2000	94.4700	-0.923%	71	195	+67.270%
2025-10-31	95.3500	95.3500	95.3500	95.3500	+7.594%	1	195	+65.726%
2025-10-27	87.5000	88.6200	87.2900	88.6200	+8.523%	12	203	+78.312%
2025-10-24	81.6600	81.6600	81.6600	81.6600	+3.748%	1	203	+93.510%
2025-10-23	76.8500	78.9600	76.8500	78.7100	+7.822%	170	203	+100.762%
2025-10-22	76.2000	76.2000	73.0000	73.0000	-7.136%	21	277	+116.466%
2025-10-21	78.0000	78.7900	78.0000	78.6100	-0.607%	63	266	+101.018%
2025-10-20	78.7700	79.7800	78.3700	79.0900	+9.847%	204	327	+99.798%
2025-10-17	72.0000	72.0000	72.0000	72.0000	-5.251%	1	263	+119.472%
2025-10-16	75.9900	75.9900	75.9900	75.9900	-5.918%	1	262	+107.948%
2025-10-08	79.7500	80.7700	79.7500	80.7700	+1.931%	90	262	+95.642%
2025-10-06	76.3800	79.2400	76.3700	79.2400	+16.137%	390	262	+99.419%
2025-09-25	67.8000	68.2300	67.8000	68.2300	-2.529%	2	262	+131.599%
2025-09-24	70.0000	70.0000	70.0000	70.0000	-3.740%	1	262	+125.743%
2025-09-23	72.7200	72.7200	72.7200	72.7200	-1.583%	9	261	+117.299%
2025-09-22	72.7500	73.8900	72.3200	73.8900	+4.734%	594	261	+113.858%
2025-09-19	70.5500	71.7700	70.1700	70.5500	+8.941%	594	718	+123.983%
2025-09-15	64.7600	64.7600	64.7600	64.7600	+11.694%	1	576	+144.009%
2025-08-18	57.9800	57.9800	57.9800	57.9800	+18.158%	1	576	+172.542%
2025-08-01	49.0700	49.0700	49.0700	49.0700	-11.442%	1	576	+222.030%
2025-07-21	55.4100	55.4100	55.4100	55.4100	+8.456%	7	576	+185.183%
2025-07-15	51.0900	51.0900	51.0900	51.0900	-2.201%	7	576	+209.297%
2025-07-03	51.7600	52.2400	51.7600	52.2400	+17.051%	2	576	+202.489%
2025-06-25	44.6300	44.6300	44.6300	44.6300	+11.214%	2	576	+254.067%
2025-06-13	40.0200	40.1300	40.0200	40.1300	-2.950%	4	576	+293.770%
2025-06-04	41.8800	41.8800	41.3500	41.3500	+3.246%	6	573	+282.152%
2025-06-03	40.3600	40.3600	40.0500	40.0500	+4.569%	2	573	+294.557%
2025-06-02	38.0600	38.3000	38.0600	38.3000	+1.889%	2	572	+312.585%
2025-05-30	37.3300	37.8400	36.2600	37.5900	-1.648%	248	571	+320.378%
2025-05-29	37.5100	38.2200	37.4600	38.2200	-2.946%	5	532	+313.448%
2025-05-28	39.5400	39.8500	38.5600	39.3800	+4.235%	6	532	+301.270%
2025-05-27	37.6900	38.6600	37.5600	37.7800	-4.136%	36	531	+318.264%
2025-05-16	39.2000	39.4100	39.2000	39.4100	+6.141%	6	528	+300.964%
2025-05-15	38.1200	38.1200	37.1300	37.1300	-2.597%	3	528	+325.586%
2025-05-13	38.1800	38.3700	38.0300	38.1200	+32.315%	52	528	+314.533%
2025-05-08	28.3800	28.8100	28.3800	28.8100	+10.341%	2	502	+448.490%
2025-05-07	27.0200	27.6900	25.7600	26.1100	-4.951%	12	502	+505.209%
2025-05-06	26.5300	27.4700	26.4400	27.4700	-6.565%	476	497	+475.246%
2025-05-02	29.0400	29.4000	29.0400	29.4000	+21.689%	382	259	+437.483%
2025-04-29	22.5000	24.5300	21.4900	24.1600	+13.641%	157	163	+554.056%
2025-04-28	22.5300	22.6400	21.2600	21.2600	+34.217%	46	48	+643.274%
2025-04-22	15.8400	15.8400	15.8400	15.8400	+10.000%	5	5	+897.601%
2025-04-16	15.8000	15.8000	14.4000	14.4000	0.000%	5	5	+997.361%