Dark

QQQ20270617C640
QQQ Jun 17 2027 640.00 Call (QQQ270617C00640000)
option OPRA

EOD

Sep 22, 2026

144.24+10.124%(+13.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	143.0000	144.2400	143.0000	144.2400	+10.124%	3	2,868	0.000%
2026-09-21	130.9800	130.9800	130.9800	130.9800	+9.305%	1	2,869	+10.124%
2026-09-18	119.8300	119.8300	119.8300	119.8300	+6.743%	1	2,870	+20.371%
2026-09-16	112.2600	112.2600	112.2600	112.2600	+1.971%	1	2,869	+28.487%
2026-09-15	110.1200	110.1200	109.9600	110.0900	-8.220%	10	2,868	+31.020%
2026-09-11	120.5000	120.5000	119.7600	119.9500	+5.851%	3	2,860	+20.250%
2026-09-10	113.3200	113.3200	113.3200	113.3200	-0.229%	1	2,860	+27.286%
2026-09-02	113.5800	113.5800	113.5800	113.5800	+0.070%	1	2,861	+26.994%
2026-09-01	115.7000	115.7000	113.5000	113.5000	-9.763%	2	2,861	+27.084%
2026-08-27	125.7800	125.7800	125.7800	125.7800	+3.890%	1	2,861	+14.676%
2026-08-25	121.0700	121.0700	121.0700	121.0700	-0.762%	5	2,862	+19.138%
2026-08-21	122.0000	122.0000	122.0000	122.0000	-2.478%	2	2,867	+18.230%
2026-08-19	125.1000	125.1000	125.1000	125.1000	-10.162%	2	2,867	+15.300%
2026-08-17	140.6900	140.6900	139.2500	139.2500	+1.709%	2	2,865	+3.583%
2026-08-14	136.9100	136.9100	136.9100	136.9100	-0.790%	1	2,865	+5.354%
2026-08-13	139.0000	139.2600	138.0000	138.0000	+4.545%	5	2,866	+4.522%
2026-08-07	131.6100	132.0000	131.6100	132.0000	-1.049%	7	2,864	+9.273%
2026-08-05	133.4000	133.4000	133.4000	133.4000	-2.685%	40	2,858	+8.126%
2026-08-04	136.3600	137.0800	136.3600	137.0800	+27.814%	6	2,858	+5.223%
2026-07-31	107.0000	107.2500	107.0000	107.2500	+2.582%	3	2,858	+34.490%
2026-07-30	99.2800	105.0100	99.2800	104.5500	+11.818%	3	2,857	+37.963%
2026-07-29	94.4900	94.4900	93.5000	93.5000	-11.792%	2	2,854	+54.267%
2026-07-27	106.0000	106.0000	106.0000	106.0000	-5.442%	1	2,852	+36.075%
2026-07-24	109.3700	112.2100	109.3700	112.1000	-1.181%	10	2,851	+28.671%
2026-07-23	117.5500	117.5500	112.8700	113.4400	-4.672%	8	2,851	+27.151%
2026-07-17	112.3600	119.0000	112.3600	119.0000	-12.242%	4	2,850	+21.210%
2026-07-15	133.9100	135.9900	133.9100	135.6000	-1.231%	11	2,851	+6.372%
2026-07-14	137.2900	137.2900	137.2900	137.2900	-1.711%	5	2,851	+5.062%
2026-07-10	139.6800	139.6800	139.6800	139.6800	+6.035%	1	2,848	+3.265%
2026-07-08	131.7300	131.7300	131.7300	131.7300	+2.283%	1	2,848	+9.497%
2026-07-07	133.1000	133.1500	128.7900	128.7900	-12.850%	12	2,847	+11.996%
2026-07-01	147.7800	147.7800	147.7800	147.7800	-1.644%	1	2,857	-2.395%
2026-06-30	147.1400	150.5000	147.1400	150.2500	+10.178%	81	2,858	-4.000%
2026-06-26	136.3700	136.3700	136.3700	136.3700	-1.892%	1	2,932	+5.771%
2026-06-25	139.0000	139.0000	139.0000	139.0000	+5.295%	3	2,932	+3.770%
2026-06-24	133.1300	133.1300	132.0100	132.0100	-5.707%	10	2,935	+9.264%
2026-06-23	140.0000	140.0000	140.0000	140.0000	-13.302%	1	2,935	+3.029%
2026-06-22	161.4800	161.4800	161.4800	161.4800	+2.035%	1	2,934	-10.676%
2026-06-18	158.2600	158.2600	158.2600	158.2600	+6.940%	1	2,932	-8.859%
2026-06-17	147.9900	147.9900	147.9900	147.9900	-7.898%	2	2,932	-2.534%
2026-06-15	156.0700	160.6800	155.5600	160.6800	+12.647%	7	2,932	-10.232%
2026-06-12	139.4300	142.6400	139.4300	142.6400	+7.248%	7	2,932	+1.122%
2026-06-11	127.4000	133.0000	127.4000	133.0000	+8.483%	2	2,932	+8.451%
2026-06-10	122.7100	122.7100	122.6000	122.6000	-2.621%	2	2,932	+17.651%
2026-06-09	133.5700	133.5700	125.9000	125.9000	-8.102%	2	2,932	+14.567%
2026-06-08	141.8700	141.8700	137.0000	137.0000	+3.008%	2	2,931	+5.285%
2026-06-05	136.8500	136.8500	133.0000	133.0000	-15.378%	2	2,929	+8.451%
2026-06-04	150.5000	157.1700	150.5000	157.1700	-1.418%	5	2,930	-8.227%
2026-06-02	160.1400	160.1400	159.4300	159.4300	+1.996%	8	2,928	-9.528%
2026-06-01	156.3100	156.3100	156.3100	156.3100	+1.158%	1	2,928	-7.722%
2026-05-29	156.1300	156.1300	154.5200	154.5200	+6.934%	2	2,928	-6.653%
2026-05-27	144.5000	144.5000	144.5000	144.5000	-1.781%	1	2,928	-0.180%
2026-05-26	142.6100	147.3900	142.6100	147.1200	+19.280%	30	2,928	-1.958%
2026-05-18	130.3500	131.5400	123.2300	123.3400	-6.070%	10	2,917	+16.945%
2026-05-15	131.3100	131.3100	131.3100	131.3100	-5.034%	1	2,914	+9.847%
2026-05-14	136.1000	138.2700	136.1000	138.2700	+1.430%	4	2,913	+4.318%
2026-05-13	132.9000	136.3200	132.9000	136.3200	+7.525%	4	2,913	+5.810%
2026-05-12	127.5600	127.5600	126.7800	126.7800	-4.691%	4	2,913	+13.772%
2026-05-11	132.9400	133.0200	131.2800	133.0200	+1.651%	6	2,913	+8.435%
2026-05-08	122.9900	130.8900	122.9900	130.8600	+6.218%	23	2,914	+10.225%
2026-05-07	123.2000	123.2000	123.2000	123.2000	+3.975%	1	2,912	+17.078%
2026-05-06	112.4500	118.4900	112.4500	118.4900	+9.338%	20	2,911	+21.732%
2026-05-05	107.2800	108.9200	107.2800	108.3700	+7.361%	12	2,911	+33.100%
2026-05-04	101.6800	102.4300	100.6600	100.9400	-0.069%	12	2,912	+42.897%
2026-05-01	101.5000	101.5000	100.3700	101.0100	+4.544%	8	2,901	+42.798%
2026-04-30	90.7600	96.7400	90.4400	96.6200	+3.160%	25	2,901	+49.286%
2026-04-27	93.6600	93.6600	93.6600	93.6600	-0.847%	1	2,909	+54.004%
2026-04-24	91.5500	94.4600	89.8600	94.4600	+7.585%	53	2,909	+52.700%
2026-04-23	88.6000	89.5000	87.7200	87.8000	+0.481%	9	2,907	+64.282%
2026-04-22	84.7700	87.3800	84.7700	87.3800	+4.647%	72	2,901	+65.072%
2026-04-21	83.5000	83.5000	83.5000	83.5000	+2.328%	1	2,920	+72.743%
2026-04-20	83.2000	83.2000	80.1400	81.6000	-1.306%	44	2,919	+76.765%
2026-04-17	80.0000	82.6800	80.0000	82.6800	+8.575%	2	2,884	+74.456%
2026-04-16	76.5500	79.6300	76.1500	76.1500	-0.275%	51	2,884	+89.416%
2026-04-15	70.5700	76.3600	70.5700	76.3600	+12.360%	41	2,842	+88.895%
2026-04-14	65.8300	67.9700	64.7400	67.9600	+10.684%	17	2,839	+112.242%
2026-04-13	60.6000	61.4000	60.6000	61.4000	+3.874%	243	2,833	+134.919%
2026-04-10	58.9400	59.9900	58.9400	59.1100	+5.290%	267	2,997	+144.020%
2026-04-09	56.1400	56.1400	56.1400	56.1400	+17.867%	1	2,794	+156.929%
2026-04-06	48.8000	48.8000	47.6300	47.6300	-1.895%	2	2,794	+202.834%
2026-04-01	48.1400	48.5500	48.1400	48.5500	+14.262%	100	2,794	+197.096%
2026-03-31	39.4800	42.4900	39.1900	42.4900	+10.882%	4	2,844	+239.468%
2026-03-27	39.0000	39.0000	38.3200	38.3200	-12.988%	2	2,844	+276.409%
2026-03-26	47.5200	47.5200	44.0400	44.0400	-8.989%	9	2,843	+227.520%
2026-03-24	48.3900	48.3900	48.3900	48.3900	-7.103%	200	2,848	+198.078%
2026-03-23	52.5400	52.5400	52.0900	52.0900	+8.702%	2	2,853	+176.905%
2026-03-20	49.2100	49.2100	47.9200	47.9200	-7.633%	4	2,854	+201.002%
2026-03-19	52.5500	52.5500	51.8800	51.8800	-13.142%	3	2,852	+178.026%
2026-03-09	55.1400	59.7300	55.0700	59.7300	+2.699%	293	2,871	+141.487%
2026-03-06	58.0000	58.2900	58.0000	58.1600	-1.156%	197	2,843	+148.006%
2026-03-02	57.8400	58.8400	57.8400	58.8400	+2.242%	2,001	2,767	+145.139%
2026-02-27	57.5500	57.5500	57.5500	57.5500	-4.083%	1	3,464	+150.634%
2026-02-24	60.0000	60.0000	60.0000	60.0000	+7.565%	9	3,464	+140.400%
2026-02-23	55.7800	55.7800	55.7800	55.7800	-7.142%	9	3,473	+158.587%
2026-02-20	60.0700	60.0700	60.0700	60.0700	+6.131%	1	3,464	+140.120%
2026-02-19	56.6000	56.6000	56.6000	56.6000	-2.749%	3	3,464	+154.841%
2026-02-13	59.3000	59.3000	58.2000	58.2000	+0.779%	3	3,463	+147.835%
2026-02-12	57.7500	57.7500	57.7500	57.7500	-7.511%	10	3,463	+149.766%
2026-02-11	64.0000	64.0000	60.8500	62.4400	-0.080%	2,501	3,474	+131.006%
2026-02-09	61.6300	62.4900	61.6300	62.4900	+6.547%	8	1,000	+130.821%
2026-02-06	61.5000	61.5000	58.6500	58.6500	+0.377%	8	1,000	+145.934%
2026-02-04	59.5000	59.5000	58.4300	58.4300	-19.184%	9	999	+146.859%
2026-02-02	72.3000	72.3000	72.3000	72.3000	+5.702%	1	999	+99.502%
2026-01-30	68.6400	72.9600	68.4000	68.4000	-4.881%	401	999	+110.877%
2026-01-29	70.4900	71.9100	70.4900	71.9100	+11.058%	2	674	+100.584%
2026-01-20	64.3100	65.4600	64.3100	64.7500	-7.750%	3	673	+122.764%
2026-01-15	72.2500	73.2200	70.1900	70.1900	+3.221%	6	673	+105.499%
2026-01-14	68.0000	68.0000	68.0000	68.0000	+0.029%	1	671	+112.118%
2026-01-08	68.0100	68.0100	67.9800	67.9800	-6.608%	15	671	+112.180%
2026-01-07	72.6500	72.7900	72.6500	72.7900	+1.776%	2	667	+98.159%
2026-01-06	70.5300	71.5200	70.5300	71.5200	+5.814%	15	666	+101.678%
2025-12-31	67.9500	67.9500	67.5900	67.5900	-3.691%	2	666	+113.404%
2025-12-30	70.1800	70.1800	70.1800	70.1800	+1.636%	1	666	+105.529%
2025-12-29	69.1600	69.1600	69.0500	69.0500	-3.521%	2	665	+108.892%
2025-12-24	71.5700	71.5700	71.5700	71.5700	+2.521%	1	663	+101.537%
2025-12-22	69.8100	69.8100	69.8100	69.8100	+2.121%	1	663	+106.618%
2025-12-19	68.3600	68.3600	68.3600	68.3600	+10.311%	1	663	+111.001%
2025-12-17	64.1100	64.1100	61.9700	61.9700	-15.927%	12	664	+132.758%
2025-12-11	73.9400	74.2900	72.3500	73.7100	-6.873%	4	654	+95.686%
2025-12-10	79.1500	79.1500	79.1500	79.1500	+4.378%	1	656	+82.236%
2025-12-08	75.7400	75.8300	75.7400	75.8300	-2.142%	2	655	+90.215%
2025-12-05	77.9300	79.5900	77.4900	77.4900	+2.908%	792	654	+86.140%
2025-12-03	74.5000	75.3000	74.5000	75.3000	+0.293%	40	1,324	+91.554%
2025-12-02	76.4700	77.3800	75.0800	75.0800	+3.274%	810	1,344	+92.115%
2025-11-28	72.7000	72.7000	72.7000	72.7000	+13.825%	3	584	+98.404%
2025-11-24	63.8700	63.8700	63.8700	63.8700	+11.040%	1	587	+125.834%
2025-11-21	57.0000	57.5200	57.0000	57.5200	-17.392%	4	587	+150.765%
2025-11-14	69.6300	69.6300	69.6300	69.6300	-7.160%	1	584	+107.152%
2025-11-13	75.0000	75.0000	75.0000	75.0000	-6.716%	2	583	+92.320%
2025-11-12	80.4000	80.4000	80.4000	80.4000	+0.992%	1	583	+79.403%
2025-11-11	79.1700	79.6100	79.1700	79.6100	+5.935%	2	583	+81.183%
2025-11-06	75.1500	75.1500	75.1500	75.1500	-7.405%	1	582	+91.936%
2025-11-05	81.1600	81.1600	81.1600	81.1600	-5.792%	4	583	+77.723%
2025-11-03	85.5000	86.1500	85.5000	86.1500	+0.607%	8	587	+67.429%
2025-10-31	85.6300	85.6300	85.6300	85.6300	+4.427%	400	587	+68.446%
2025-10-30	82.0000	82.0000	82.0000	82.0000	-6.361%	2	187	+75.902%
2025-10-29	87.5700	87.5700	87.5700	87.5700	+2.782%	1	188	+64.714%
2025-10-28	82.3400	85.2000	82.3400	85.2000	+8.604%	2	188	+69.296%
2025-10-27	78.4500	78.4500	77.7300	78.4500	+6.866%	189	376	+83.862%
2025-10-24	73.1500	73.9800	72.6100	73.4100	+8.723%	691	376	+96.485%
2025-10-17	67.1800	67.8000	67.1800	67.5200	+2.102%	4	196	+113.626%
2025-10-16	66.1300	66.1300	66.1300	66.1300	-4.849%	2	196	+118.116%
2025-10-09	69.5000	69.5000	69.5000	69.5000	-1.278%	49	196	+107.540%
2025-10-08	70.0100	70.4000	70.0100	70.4000	+0.128%	3	227	+104.886%
2025-10-06	68.6400	70.3100	68.5100	70.3100	+2.448%	594	227	+105.149%
2025-10-03	67.7000	68.6300	67.7000	68.6300	+1.329%	405	821	+110.170%
2025-10-02	66.9500	67.7300	66.6000	67.7300	+10.525%	189	416	+112.963%
2025-09-24	61.2800	61.2800	61.2800	61.2800	-4.948%	4	227	+135.379%
2025-09-23	64.4700	64.4700	64.4700	64.4700	-1.902%	1	223	+123.732%
2025-09-22	63.6200	65.7200	63.6200	65.7200	+20.676%	2	223	+119.477%
2025-09-17	55.4600	55.4600	53.4500	54.4600	+8.227%	160	224	+164.855%
2025-09-10	50.3200	50.3200	50.3200	50.3200	+15.201%	1	295	+186.645%
2025-09-02	43.6800	43.6800	43.6800	43.6800	-7.281%	1	295	+230.220%
2025-08-22	47.1100	47.1100	47.1100	47.1100	+8.674%	4	295	+206.177%
2025-08-20	43.0500	44.3400	43.0500	43.3500	+4.032%	164	299	+232.734%
2025-08-01	41.6700	41.6700	41.6700	41.6700	-17.762%	4	149	+246.148%
2025-07-31	50.6700	50.6700	50.6700	50.6700	+9.675%	20	145	+184.665%
2025-07-15	46.2000	46.2000	46.2000	46.2000	+20.721%	2	144	+212.208%
2025-06-05	38.2700	38.2700	38.2700	38.2700	+14.035%	60	144	+276.901%
2025-06-04	36.3100	37.0500	33.5600	33.5600	+1.975%	46	203	+329.797%
2025-05-30	32.1300	33.3700	32.0000	32.9100	-4.609%	228	203	+338.286%
2025-05-29	34.5000	34.5000	34.5000	34.5000	+6.219%	60	208	+318.087%
2025-05-22	33.3300	33.3300	32.4800	32.4800	-3.276%	20	206	+344.089%
2025-05-16	33.3200	33.5800	33.3200	33.5800	+2.660%	4	206	+329.541%
2025-05-13	33.1800	33.8700	32.5200	32.7100	+47.742%	204	207	+340.966%
2025-05-07	23.3900	23.9400	22.1400	22.1400	-3.487%	88	106	+551.491%
2025-05-06	22.8100	22.9400	22.8100	22.9400	-6.022%	34	84	+528.771%
2025-05-05	24.1300	24.4100	23.9000	24.4100	+29.017%	136	67	+490.905%
2025-04-29	19.9000	19.9000	18.9200	18.9200	+6.592%	4	4	+662.368%
2025-04-28	18.4700	18.4700	17.7500	17.7500	0.000%	8	4	+712.620%