Dark

QQQ20270617C635
QQQ Jun 17 2027 635.00 Call (QQQ270617C00635000)
option OPRA

EOD

Sep 24, 2026

142.05-3.380%(-4.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	142.0500	142.0500	142.0500	142.0500	-3.380%	1	1,033	0.000%
2026-09-22	147.0600	147.0600	147.0200	147.0200	+15.791%	2	1,033	-3.380%
2026-09-09	126.9700	126.9700	126.9700	126.9700	+1.633%	1	1,033	+11.877%
2026-09-03	124.0000	124.9300	124.0000	124.9300	+0.913%	6	1,033	+13.704%
2026-08-31	123.8000	123.8000	123.8000	123.8000	-4.886%	1	1,034	+14.742%
2026-08-28	130.1600	130.1600	130.1600	130.1600	-0.634%	1	1,034	+9.135%
2026-08-19	130.9900	130.9900	130.9900	130.9900	-0.607%	1	1,034	+8.443%
2026-08-18	131.7900	131.7900	131.7900	131.7900	-0.641%	1	1,033	+7.785%
2026-08-11	132.6400	132.6400	132.6400	132.6400	-0.852%	1	1,033	+7.094%
2026-08-07	133.7900	133.7900	133.7800	133.7800	+12.184%	2	1,034	+6.182%
2026-08-03	119.2500	119.2500	119.2500	119.2500	+8.924%	1	1,033	+19.119%
2026-07-31	109.4800	109.4800	109.4800	109.4800	-2.797%	1	1,033	+29.750%
2026-07-24	115.0000	115.0000	112.6300	112.6300	-5.257%	2	1,033	+26.121%
2026-07-23	118.8800	118.8800	118.8800	118.8800	-9.686%	1	1,034	+19.490%
2026-07-21	131.6300	131.6300	131.6300	131.6300	+7.567%	5	1,034	+7.916%
2026-07-17	119.4900	122.3700	119.4900	122.3700	-11.939%	5	1,034	+16.082%
2026-07-15	137.5100	138.9600	137.5100	138.9600	-2.491%	7	1,033	+2.224%
2026-07-14	140.8400	142.5100	140.8400	142.5100	-0.496%	7	1,028	-0.323%
2026-07-09	143.2200	143.2200	143.2200	143.2200	+10.373%	1	1,030	-0.817%
2026-07-08	129.7600	129.7600	129.7600	129.7600	-11.632%	1	1,030	+9.471%
2026-07-06	146.8400	146.8400	146.8400	146.8400	+8.746%	4	1,031	-3.262%
2026-07-02	135.0300	135.0300	135.0300	135.0300	-14.408%	5	1,032	+5.199%
2026-06-30	151.0000	157.7600	151.0000	157.7600	+8.233%	9	1,032	-9.958%
2026-06-29	146.1000	146.1000	145.7600	145.7600	+4.114%	4	1,036	-2.545%
2026-06-25	140.3600	140.3600	140.0000	140.0000	+2.850%	11	1,036	+1.464%
2026-06-24	141.6300	141.6300	136.1200	136.1200	-14.925%	3	1,026	+4.356%
2026-06-18	160.0000	160.0000	160.0000	160.0000	-1.666%	1	1,027	-11.219%
2026-06-15	159.0000	163.2500	159.0000	162.7100	+12.144%	8	1,027	-12.697%
2026-06-12	142.2800	145.0900	142.2800	145.0900	+13.352%	4	1,027	-2.095%
2026-06-10	128.7800	128.7800	128.0000	128.0000	-2.610%	2	1,027	+10.977%
2026-06-09	121.5000	131.4300	121.5000	131.4300	-8.811%	3	1,029	+8.080%
2026-06-05	151.8100	151.8100	144.1300	144.1300	-11.820%	3	1,027	-1.443%
2026-06-04	154.4500	163.4500	154.4500	163.4500	-1.417%	23	1,025	-13.093%
2026-06-03	165.8000	165.8000	165.8000	165.8000	+0.485%	5	1,032	-14.324%
2026-06-02	163.2200	165.0000	162.7700	165.0000	+1.165%	14	1,032	-13.909%
2026-06-01	156.5600	163.1000	156.5600	163.1000	+2.579%	2	1,022	-12.906%
2026-05-29	159.2500	159.5000	159.0000	159.0000	+2.554%	5	1,020	-10.660%
2026-05-28	155.6500	155.6500	154.9300	155.0400	+3.692%	3	1,020	-8.378%
2026-05-27	149.3100	149.5200	149.3100	149.5200	+1.007%	4	1,020	-4.996%
2026-05-26	147.3700	150.1100	147.3700	148.0300	+4.822%	11	1,022	-4.040%
2026-05-22	141.2200	141.2200	141.2200	141.2200	+6.429%	5	1,023	+0.588%
2026-05-21	132.5500	132.6900	132.5500	132.6900	-1.980%	2	1,023	+7.054%
2026-05-20	135.3700	135.3700	135.3700	135.3700	-2.387%	1	1,023	+4.935%
2026-05-15	135.6100	138.6800	135.6100	138.6800	-3.143%	2	1,024	+2.430%
2026-05-14	141.5300	144.8800	141.0000	143.1800	+1.951%	15	1,024	-0.789%
2026-05-13	140.2800	140.4400	140.2800	140.4400	+13.203%	3	1,027	+1.146%
2026-05-12	129.6000	130.1500	124.0600	124.0600	-9.114%	3	1,027	+14.501%
2026-05-11	136.9600	137.5000	136.2100	136.5000	+1.653%	18	1,027	+4.066%
2026-05-08	131.2400	134.2800	131.2400	134.2800	+9.118%	13	1,029	+5.786%
2026-05-07	125.4500	126.7000	123.0600	123.0600	+4.439%	9	1,037	+15.431%
2026-05-06	117.8300	117.8300	117.8300	117.8300	+7.716%	1	1,040	+20.555%
2026-05-05	109.7500	109.9700	109.3900	109.3900	+4.211%	9	1,039	+29.856%
2026-05-01	105.8500	105.8500	104.9700	104.9700	+5.423%	11	1,046	+35.324%
2026-04-30	94.6000	99.5700	94.6000	99.5700	+4.722%	17	1,046	+42.663%
2026-04-29	95.0800	95.0800	95.0800	95.0800	+1.701%	1	1,036	+49.401%
2026-04-28	94.0000	94.6500	93.4900	93.4900	+2.175%	4	1,037	+51.941%
2026-04-23	91.0000	91.5000	91.0000	91.5000	+5.476%	2	1,037	+55.246%
2026-04-21	86.5700	86.7500	86.5700	86.7500	+1.879%	2	1,036	+63.746%
2026-04-20	85.6800	85.6800	83.6000	85.1500	-0.988%	9	1,036	+66.823%
2026-04-17	83.6700	86.0000	83.6700	86.0000	+7.554%	4	1,037	+65.174%
2026-04-16	78.2300	79.9600	78.2300	79.9600	+29.197%	3	1,035	+77.651%
2026-04-13	61.8900	61.8900	61.8900	61.8900	+1.078%	3	1,032	+129.520%
2026-04-10	61.6800	62.6000	61.2300	61.2300	+1.123%	200	1,029	+131.994%
2026-04-09	59.8600	61.1000	59.7600	60.5500	+3.753%	200	1,117	+134.600%
2026-04-08	59.0400	59.2700	58.3600	58.3600	+18.618%	4	942	+143.403%
2026-04-07	48.9000	49.2000	47.6400	49.2000	-2.516%	3	940	+188.720%
2026-04-01	48.1200	50.4700	48.1200	50.4700	+20.396%	56	939	+181.454%
2026-03-31	41.5100	42.0800	41.5100	41.9200	+9.940%	6	939	+238.860%
2026-03-30	38.1300	38.1300	38.1300	38.1300	-6.130%	1	940	+272.541%
2026-03-27	43.0000	43.0000	40.6200	40.6200	-12.457%	3	940	+249.705%
2026-03-26	47.0000	47.0000	46.3500	46.4000	-14.769%	255	940	+206.142%
2026-03-23	54.4500	54.4500	54.4400	54.4400	+1.190%	2	686	+160.929%
2026-03-19	53.8000	53.8000	53.8000	53.8000	-4.779%	1	686	+164.033%
2026-03-12	56.5000	56.5000	56.5000	56.5000	-9.003%	4	686	+151.416%
2026-03-11	62.0900	62.0900	62.0900	62.0900	-1.131%	1	682	+128.781%
2026-03-09	55.2400	63.0100	55.2400	62.8000	+3.528%	84	682	+126.194%
2026-03-06	58.4500	60.7900	58.4200	60.6600	-9.732%	394	722	+134.174%
2026-02-25	67.2000	67.2000	67.2000	67.2000	+13.937%	1	809	+111.384%
2026-02-19	58.9800	58.9800	58.9800	58.9800	-1.700%	1	809	+140.844%
2026-02-05	60.0000	60.0000	60.0000	60.0000	-7.336%	10	809	+136.750%
2026-02-04	64.7500	64.7500	64.7500	64.7500	-13.099%	3	809	+119.382%
2026-02-03	74.5100	74.5100	74.5100	74.5100	-1.637%	1	812	+90.646%
2026-02-02	75.7500	75.7500	75.7500	75.7500	+1.000%	1	812	+87.525%
2026-01-29	76.0000	76.0000	70.0000	75.0000	-3.846%	11	812	+89.400%
2026-01-27	78.0000	78.0000	78.0000	78.0000	+7.143%	1	814	+82.115%
2026-01-26	72.8500	72.8500	72.8000	72.8000	+8.657%	4	814	+95.124%
2026-01-21	67.0000	67.0000	67.0000	67.0000	+3.763%	1	814	+112.015%
2026-01-20	68.4700	68.4700	64.5700	64.5700	-14.860%	6	814	+119.994%
2026-01-12	75.3900	75.8400	75.3900	75.8400	-0.915%	6	814	+87.302%
2026-01-09	75.0300	76.5400	75.0300	76.5400	+8.352%	11	816	+85.589%
2026-01-08	71.5000	71.5000	70.6400	70.6400	-10.013%	12	816	+101.090%
2026-01-07	78.5000	78.5000	78.5000	78.5000	+10.751%	1	816	+80.955%
2026-01-05	70.8800	70.8800	70.8800	70.8800	-1.896%	1	815	+100.409%
2025-12-30	72.2500	72.2500	72.2500	72.2500	+0.739%	2	815	+96.609%
2025-12-29	71.5200	71.7200	71.5200	71.7200	+5.610%	2	815	+98.062%
2025-12-16	67.9100	67.9100	67.9100	67.9100	-17.173%	1	816	+109.174%
2025-12-10	81.9900	81.9900	81.9900	81.9900	+4.579%	1	816	+73.253%
2025-12-08	79.5000	79.5000	78.4000	78.4000	-1.147%	4	817	+81.186%
2025-12-05	80.5700	80.5700	79.3100	79.3100	+2.402%	3	816	+79.107%
2025-12-03	76.3300	77.4500	76.3300	77.4500	-3.284%	4	819	+83.409%
2025-12-02	77.9900	80.0800	77.4600	80.0800	+5.493%	1,560	817	+77.385%
2025-12-01	75.5700	75.9100	75.5700	75.9100	+12.459%	2	817	+87.129%
2025-11-21	62.4800	67.5000	59.1800	67.5000	+10.638%	16	818	+110.444%
2025-11-20	61.0100	61.0100	61.0100	61.0100	-9.815%	10	829	+132.831%
2025-11-18	66.8700	67.6500	66.8700	67.6500	-7.468%	3	819	+109.978%
2025-11-17	73.5000	73.5000	73.1100	73.1100	-2.246%	2	818	+94.296%
2025-11-13	74.7900	74.7900	74.7900	74.7900	-8.536%	10	819	+89.932%
2025-11-12	81.7700	81.7700	81.7700	81.7700	-0.293%	1	819	+73.719%
2025-11-11	82.0100	82.0100	82.0100	82.0100	+17.224%	8	818	+73.211%
2025-11-07	69.9600	69.9600	69.9600	69.9600	-9.706%	2	822	+103.045%
2025-11-06	77.9800	77.9800	77.4800	77.4800	-4.816%	15	822	+83.338%
2025-11-04	81.4000	81.4000	81.4000	81.4000	-8.251%	1	822	+74.509%
2025-11-03	90.0500	91.5500	88.7200	88.7200	-0.960%	98	871	+60.110%
2025-10-31	89.4300	89.6400	89.3200	89.5800	+3.885%	4	871	+58.573%
2025-10-30	86.2300	86.2300	86.2300	86.2300	-3.675%	1	869	+64.734%
2025-10-29	90.2100	90.2100	89.5200	89.5200	+2.017%	4	868	+58.680%
2025-10-28	88.0400	88.0400	87.5500	87.7500	+15.887%	7	869	+61.880%
2025-10-24	75.8800	76.6400	75.3200	75.7200	+6.408%	700	868	+87.599%
2025-10-23	71.5700	71.8300	71.1600	71.1600	+2.388%	30	833	+99.621%
2025-10-17	69.5000	69.5000	69.5000	69.5000	-6.068%	1	803	+104.388%
2025-10-08	74.0000	75.0600	73.9900	73.9900	+3.875%	150	802	+91.985%
2025-10-03	70.3000	71.2300	70.3000	71.2300	+1.280%	405	657	+99.424%
2025-10-02	69.5500	70.3300	69.2100	70.3300	+3.381%	189	1,057	+101.976%
2025-09-29	68.0300	68.0300	68.0300	68.0300	+6.297%	1	1,246	+108.805%
2025-09-24	64.0000	64.0000	64.0000	64.0000	-6.296%	1	1,245	+121.953%
2025-09-22	68.3200	68.4200	68.1700	68.3000	+21.964%	594	1,246	+107.980%
2025-09-12	56.0000	56.0000	56.0000	56.0000	+14.731%	1	652	+153.661%
2025-09-05	48.9500	48.9500	48.8100	48.8100	-8.732%	4	651	+191.026%
2025-08-18	53.4800	53.4800	53.4800	53.4800	-0.149%	1	651	+165.613%
2025-08-12	53.5600	53.5600	53.5600	53.5600	+1.536%	1	650	+165.217%
2025-08-11	52.7500	52.7500	52.7500	52.7500	+19.968%	1	650	+169.289%
2025-08-01	43.0000	43.9700	43.0000	43.9700	-16.024%	30	649	+223.061%
2025-07-31	52.3600	52.3600	52.3600	52.3600	+18.248%	6	649	+171.295%
2025-07-02	44.2800	44.2800	44.2800	44.2800	+13.132%	2	649	+220.799%
2025-06-10	39.0500	39.1400	39.0500	39.1400	+11.035%	4	651	+262.928%
2025-06-04	38.0300	38.7900	35.2500	35.2500	+2.026%	6	649	+302.979%
2025-05-30	33.5000	34.5500	33.1600	34.5500	-4.663%	196	649	+311.143%
2025-05-28	36.1300	36.2400	36.1300	36.2400	+5.718%	2	622	+291.970%
2025-05-27	35.2700	35.2700	34.2800	34.2800	+0.675%	2	621	+314.382%
2025-05-22	34.5100	34.5100	33.8900	34.0500	-4.675%	6	621	+317.181%
2025-05-16	35.7200	35.7200	35.7200	35.7200	+4.110%	4	621	+297.676%
2025-05-13	32.4000	34.5400	32.3500	34.3100	+29.472%	73	621	+314.019%
2025-05-08	26.5000	26.5000	26.5000	26.5000	+7.724%	1	593	+436.038%
2025-05-06	24.5600	24.6400	24.4900	24.6000	-1.006%	474	594	+477.439%
2025-05-05	25.5800	25.8200	24.8500	24.8500	-5.836%	356	220	+471.630%
2025-05-02	26.2200	26.3900	26.2200	26.3900	+35.612%	4	43	+438.272%
2025-04-29	22.3900	22.7200	19.4600	19.4600	+1.249%	36	42	+629.959%
2025-04-28	18.7200	19.3300	18.7200	19.2200	+24.000%	22	24	+639.074%
2025-04-15	15.5000	15.5000	15.5000	15.5000	+55.000%	5	13	+816.452%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+8.108%	1	17	+1,320.500%
2025-04-07	9.5000	9.5000	8.7500	9.2500	0.000%	16	16	+1,435.676%