Dark

QQQ20270617C645
QQQ Jun 17 2027 645.00 Call (QQQ270617C00645000)
option OPRA

EOD

Sep 22, 2026

140.19+2.164%(+2.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	140.1900	140.1900	140.1900	140.1900	+2.164%	1	777	0.000%
2026-09-21	126.1200	137.2200	126.1200	137.2200	+16.664%	3	777	+2.164%
2026-09-18	117.0000	117.6200	117.0000	117.6200	+11.478%	8	777	+19.189%
2026-09-16	105.5100	105.5100	105.5100	105.5100	-6.305%	1	769	+32.869%
2026-09-03	112.6100	112.6100	112.6100	112.6100	-16.832%	2	769	+24.492%
2026-08-17	135.4000	135.4000	135.4000	135.4000	-0.265%	1	769	+3.538%
2026-08-13	136.0000	136.0000	135.7600	135.7600	+4.915%	2	769	+3.263%
2026-08-10	129.4000	129.4000	129.4000	129.4000	+0.818%	33	768	+8.338%
2026-08-07	128.3500	128.3500	128.3500	128.3500	+3.167%	2	801	+9.225%
2026-08-06	124.2500	124.4100	124.2400	124.4100	0.000%	68	802	+12.684%
2026-08-04	123.5000	124.4100	123.5000	124.4100	+18.531%	4	833	+12.684%
2026-07-31	104.9600	104.9600	104.9600	104.9600	+2.440%	1	834	+33.565%
2026-07-30	101.2500	103.1500	101.0000	102.4600	+2.440%	22	834	+36.824%
2026-07-27	100.0200	100.0200	100.0200	100.0200	-8.641%	1	829	+40.162%
2026-07-24	109.4800	109.4800	109.4800	109.4800	-12.170%	1	828	+28.051%
2026-07-21	122.8500	124.6500	122.8500	124.6500	+7.457%	3	827	+12.467%
2026-07-17	115.4200	116.0000	114.1200	116.0000	-15.838%	8	829	+20.853%
2026-07-09	137.8300	137.8300	137.8300	137.8300	-8.722%	4	831	+1.712%
2026-06-30	146.7500	151.0000	146.7500	151.0000	+6.114%	8	831	-7.159%
2026-06-23	142.3000	142.3000	142.3000	142.3000	-7.133%	1	827	-1.483%
2026-06-22	153.1300	153.2300	153.1300	153.2300	+0.479%	3	827	-8.510%
2026-06-18	152.5000	152.5000	152.5000	152.5000	+6.740%	1	823	-8.072%
2026-06-17	142.4400	142.8700	142.4400	142.8700	-8.181%	2	823	-1.876%
2026-06-15	152.5000	155.6000	152.5000	155.6000	+12.819%	5	823	-9.904%
2026-06-12	134.2900	139.1100	134.2900	137.9200	+11.091%	7	823	+1.646%
2026-06-11	121.4400	124.3000	121.4400	124.1500	+3.683%	22	823	+12.920%
2026-06-10	128.3300	128.3300	118.0000	119.7400	+0.622%	13	825	+17.079%
2026-06-09	119.0000	119.0000	119.0000	119.0000	-12.577%	1	822	+17.807%
2026-06-05	141.0000	141.0000	136.1200	136.1200	-11.495%	3	821	+2.990%
2026-06-04	150.9600	153.8000	150.9600	153.8000	-2.349%	2	819	-8.849%
2026-06-02	157.5000	157.5000	157.5000	157.5000	+7.877%	1	818	-10.990%
2026-05-28	146.0000	146.0000	146.0000	146.0000	+3.078%	8	818	-3.979%
2026-05-26	143.6000	143.6000	141.6400	141.6400	+10.544%	14	818	-1.024%
2026-05-20	128.1300	128.1300	128.1300	128.1300	+4.870%	1	813	+9.412%
2026-05-18	122.1800	122.1800	122.1800	122.1800	-6.590%	1	813	+14.741%
2026-05-15	130.8000	130.8000	130.8000	130.8000	+8.449%	1	813	+7.179%
2026-05-12	123.6300	123.6300	120.6100	120.6100	-8.219%	3	813	+16.234%
2026-05-11	128.6400	131.4100	128.3500	131.4100	+3.595%	7	813	+6.681%
2026-05-08	122.7900	126.9900	122.7900	126.8500	+12.187%	24	809	+10.516%
2026-05-07	117.9200	117.9900	113.0700	113.0700	-1.857%	25	808	+23.985%
2026-05-06	115.2100	115.2100	115.2100	115.2100	+9.515%	1	807	+21.682%
2026-05-05	103.7200	105.2000	103.7200	105.2000	+8.008%	3	806	+33.260%
2026-05-04	98.7000	98.7000	97.2500	97.4000	-1.157%	12	804	+43.932%
2026-05-01	98.5400	98.5400	98.5400	98.5400	+5.222%	1	806	+42.267%
2026-04-30	90.1500	93.6500	90.0000	93.6500	+4.183%	17	806	+49.696%
2026-04-29	87.5200	89.8900	87.1700	89.8900	-1.995%	222	803	+55.957%
2026-04-27	91.7200	91.7200	91.7200	91.7200	-0.413%	3	749	+52.846%
2026-04-24	88.4100	92.1000	88.4100	92.1000	+13.145%	23	749	+52.215%
2026-04-23	85.0000	85.0000	81.4000	81.4000	-1.928%	3	737	+72.224%
2026-04-22	80.6600	83.0000	80.6600	83.0000	+5.935%	83	754	+68.904%
2026-04-21	80.8200	80.8200	78.0000	78.3500	-0.204%	88	728	+78.928%
2026-04-20	78.5400	79.0700	77.1700	78.5100	-1.059%	75	728	+78.563%
2026-04-17	78.0000	80.6500	78.0000	79.3500	+8.803%	10	716	+76.673%
2026-04-15	67.7800	72.9300	67.7800	72.9300	+16.763%	9	709	+92.225%
2026-04-14	62.0700	62.4600	61.8500	62.4600	+6.405%	240	715	+124.448%
2026-04-13	57.6700	58.7700	57.4200	58.7000	+3.949%	267	723	+138.825%
2026-04-10	57.2400	57.4900	56.4200	56.4700	+2.673%	59	665	+148.256%
2026-04-09	53.8500	55.0000	53.8500	55.0000	+3.461%	17	631	+154.891%
2026-04-08	53.1600	53.1600	53.1600	53.1600	+18.608%	5	632	+163.713%
2026-04-07	44.1400	44.8200	44.1400	44.8200	+10.749%	2	632	+212.784%
2026-04-02	40.4700	40.4700	40.4700	40.4700	-10.186%	1	630	+246.405%
2026-04-01	43.7100	45.5700	43.7100	45.0600	+6.098%	7	630	+211.119%
2026-03-31	38.1200	42.4700	38.1200	42.4700	+17.126%	7	625	+230.092%
2026-03-30	37.5000	37.5000	36.2600	36.2600	-2.422%	3	619	+286.624%
2026-03-27	38.8600	38.8600	37.1600	37.1600	-24.086%	17	618	+277.260%
2026-03-23	49.5800	50.0100	48.9500	48.9500	+5.111%	43	608	+186.394%
2026-03-20	46.5700	46.5700	46.5700	46.5700	-14.832%	1	611	+201.031%
2026-03-13	54.6800	54.6800	54.6800	54.6800	+2.898%	1	610	+156.383%
2026-03-12	53.2600	53.2600	53.1400	53.1400	-7.276%	234	609	+163.813%
2026-03-10	57.3100	57.3100	57.3100	57.3100	+0.140%	1	993	+144.617%
2026-03-09	57.1300	57.2300	57.1300	57.2300	+15.406%	234	993	+144.959%
2026-03-03	52.3000	52.3000	49.5900	49.5900	-19.129%	5	993	+182.698%
2026-02-25	61.1700	61.3200	61.1600	61.3200	+14.982%	66	927	+128.620%
2026-02-23	55.9100	55.9100	53.3300	53.3300	-7.171%	157	927	+162.873%
2026-02-20	56.6500	57.4500	56.6500	57.4500	+4.664%	6	777	+144.021%
2026-02-19	54.9500	54.9500	54.8600	54.8900	+8.414%	12	776	+155.402%
2026-02-17	50.6300	50.6300	50.6300	50.6300	-17.000%	1	788	+176.891%
2026-02-11	61.0000	61.0000	61.0000	61.0000	+2.024%	4	789	+129.820%
2026-02-09	59.5700	59.7900	59.5700	59.7900	+3.497%	2	789	+134.471%
2026-02-06	57.2100	57.7700	56.2200	57.7700	+4.637%	11	789	+142.669%
2026-02-05	56.7000	56.7000	55.2100	55.2100	-4.149%	2	782	+153.921%
2026-02-04	57.6000	57.6000	57.6000	57.6000	-7.097%	1	783	+143.385%
2026-02-03	65.3900	65.3900	62.0000	62.0000	-11.542%	6	783	+126.113%
2026-02-02	70.0900	70.0900	70.0900	70.0900	-2.707%	15	783	+100.014%
2026-01-27	72.0400	72.5600	71.5100	72.0400	+8.347%	1,081	785	+94.600%
2026-01-23	66.4900	66.4900	66.4900	66.4900	+7.242%	1	1,265	+110.844%
2026-01-21	62.0000	62.0000	62.0000	62.0000	+3.853%	8	1,265	+126.113%
2026-01-20	59.5900	61.5300	59.4000	59.7000	-15.595%	283	1,257	+134.824%
2026-01-12	70.7300	70.7300	70.7300	70.7300	-1.008%	1	974	+98.204%
2026-01-09	71.4500	71.4500	71.4500	71.4500	+9.687%	1	975	+96.207%
2026-01-08	65.1400	65.1400	65.1400	65.1400	-7.929%	1	975	+115.213%
2026-01-07	69.7000	70.7500	69.7000	70.7500	+2.477%	5	975	+98.148%
2026-01-06	69.0400	69.0400	69.0400	69.0400	+3.586%	10	972	+103.056%
2026-01-05	65.9900	66.6500	65.9900	66.6500	+7.103%	11	973	+110.338%
2026-01-02	62.2300	62.2300	62.2300	62.2300	-5.282%	1	973	+125.277%
2025-12-19	65.1300	65.7000	65.0500	65.7000	+4.402%	13	972	+113.379%
2025-12-18	62.7400	62.9300	62.7400	62.9300	+3.215%	2	959	+122.771%
2025-12-17	60.9700	60.9700	60.9700	60.9700	-2.775%	1	959	+129.933%
2025-12-16	62.7100	62.7100	62.7100	62.7100	-3.419%	1	960	+123.553%
2025-12-15	64.9300	64.9300	64.9300	64.9300	-6.817%	1	960	+115.909%
2025-12-11	69.6800	69.6800	69.6800	69.6800	-5.455%	1	960	+101.191%
2025-12-09	73.7000	73.7000	73.7000	73.7000	+2.789%	3	959	+90.217%
2025-12-08	71.7000	71.7000	71.7000	71.7000	-5.608%	2	962	+95.523%
2025-12-05	75.8900	76.8900	75.6500	75.9600	+6.030%	790	964	+84.558%
2025-12-04	71.4700	71.6400	71.4700	71.6400	-1.050%	2	235	+95.687%
2025-12-03	72.4000	72.4000	72.4000	72.4000	+30.922%	2	236	+93.633%
2025-11-21	55.3000	55.3000	55.3000	55.3000	-14.923%	1	236	+153.508%
2025-11-07	65.0000	65.0000	65.0000	65.0000	-18.002%	1	235	+115.677%
2025-11-05	79.2700	79.2700	79.2700	79.2700	+4.303%	1	235	+76.851%
2025-11-04	76.0000	76.0000	76.0000	76.0000	-8.500%	8	235	+84.461%
2025-11-03	82.7100	83.0600	82.7100	83.0600	+6.256%	40	212	+68.782%
2025-10-27	76.6600	78.1700	76.6600	78.1700	+18.673%	190	388	+79.340%
2025-10-22	65.8700	65.8700	65.8700	65.8700	-6.007%	1	388	+112.828%
2025-10-10	69.6200	70.0800	69.6200	70.0800	+7.485%	2	388	+100.043%
2025-10-03	65.2000	65.2000	65.2000	65.2000	+6.258%	2	389	+115.015%
2025-10-01	61.3600	61.3600	61.3600	61.3600	+0.541%	3	387	+128.471%
2025-09-23	61.0300	61.0300	61.0300	61.0300	+5.079%	1	387	+129.707%
2025-09-18	58.0800	58.0800	58.0800	58.0800	+11.457%	1	387	+141.374%
2025-09-17	52.2000	52.3100	51.0500	52.1100	+0.813%	159	387	+169.027%
2025-09-12	51.1700	51.6900	51.1700	51.6900	+29.128%	2	274	+171.213%
2025-08-01	39.0000	40.0300	39.0000	40.0300	-5.500%	30	274	+250.212%
2025-07-10	42.7500	42.7500	42.3600	42.3600	+19.932%	2	274	+230.949%
2025-06-06	35.8200	35.9900	35.1600	35.3200	+6.771%	12	274	+296.914%
2025-06-05	34.2900	34.6200	33.0800	33.0800	-4.778%	10	272	+323.791%
2025-06-04	34.1500	34.7400	34.1200	34.7400	+11.992%	52	247	+303.541%
2025-06-02	31.0000	31.0200	31.0000	31.0200	-1.053%	2	247	+351.934%
2025-05-30	31.4000	31.4000	31.3500	31.3500	+4.500%	4	246	+347.177%
2025-05-23	30.0000	30.0000	30.0000	30.0000	-5.660%	16	241	+367.300%
2025-05-22	31.8200	31.8200	31.8000	31.8000	+1.890%	18	241	+340.849%
2025-05-13	31.7400	32.6200	31.2100	31.2100	+31.688%	434	241	+349.183%
2025-05-08	23.2100	24.1500	23.1500	23.7000	+26.603%	102	74	+491.519%
2025-04-29	18.8300	18.8300	17.1900	18.7200	+6.971%	140	74	+648.878%
2025-04-28	16.8000	17.5000	16.8000	17.5000	+69.738%	10	6	+701.086%
2025-04-21	10.0700	10.3100	10.0700	10.3100	-11.121%	2	2	+1,259.748%
2025-04-17	12.2000	12.2000	11.6000	11.6000	0.000%	2	0	+1,108.534%