Dark

QQQ20270617C655
QQQ Jun 17 2027 655.00 Call (QQQ270617C00655000)
option OPRA

EOD

Sep 24, 2026

124.86-2.780%(-3.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	124.8600	124.8600	124.8600	124.8600	-2.780%	1	2,866	0.000%
2026-09-23	128.3600	128.4300	128.3600	128.4300	-2.409%	2	2,866	-2.780%
2026-09-22	131.6300	131.6900	131.6000	131.6000	+1.426%	25	2,865	-5.122%
2026-09-21	122.2000	129.7500	122.2000	129.7500	+19.928%	18	2,853	-3.769%
2026-09-17	108.1900	108.1900	108.1900	108.1900	+8.060%	2	2,858	+15.408%
2026-09-16	100.1200	100.1200	100.1200	100.1200	-0.160%	1	2,858	+24.710%
2026-09-14	100.2800	100.2800	100.2800	100.2800	-7.890%	1	2,857	+24.511%
2026-09-11	108.5300	108.8700	108.5300	108.8700	+3.292%	70	2,857	+14.687%
2026-09-10	105.4000	105.4000	105.4000	105.4000	-3.727%	1	2,858	+18.463%
2026-09-03	109.4800	109.4800	109.4800	109.4800	+6.271%	1	2,858	+14.048%
2026-09-02	102.9000	103.0200	102.9000	103.0200	+0.165%	8	2,859	+21.200%
2026-09-01	102.7500	102.8500	102.6300	102.8500	-0.146%	47	2,852	+21.400%
2026-08-24	103.0000	103.0000	103.0000	103.0000	-20.769%	1	2,839	+21.223%
2026-08-14	130.0000	130.0000	130.0000	130.0000	+1.278%	1	2,838	-3.954%
2026-08-13	128.3600	128.3600	128.3600	128.3600	+10.010%	2	2,839	-2.727%
2026-08-11	116.6700	116.6800	116.6700	116.6800	-2.384%	5	2,841	+7.011%
2026-08-07	119.6000	119.6100	119.5300	119.5300	+0.827%	106	2,841	+4.459%
2026-08-06	118.9900	118.9900	118.5500	118.5500	-1.266%	2	2,894	+5.323%
2026-08-05	121.5000	121.5000	120.0700	120.0700	+3.607%	2	2,896	+3.989%
2026-08-04	115.8900	115.8900	115.8900	115.8900	+18.436%	1	2,897	+7.740%
2026-07-31	96.7900	98.2000	96.7900	97.8500	+17.892%	3	2,897	+27.603%
2026-07-29	91.3900	91.3900	83.0000	83.0000	-9.625%	5	2,896	+50.434%
2026-07-28	88.0000	91.8400	88.0000	91.8400	-3.275%	2	2,895	+35.954%
2026-07-27	94.9500	94.9500	94.9500	94.9500	-7.465%	2	2,893	+31.501%
2026-07-24	102.9900	102.9900	102.6100	102.6100	-4.094%	2	2,893	+21.684%
2026-07-23	106.9900	106.9900	106.9900	106.9900	-9.698%	1	2,892	+16.702%
2026-07-21	118.0700	118.4800	118.0700	118.4800	+4.296%	2	2,891	+5.385%
2026-07-20	113.6000	113.6000	113.6000	113.6000	+3.273%	1	2,892	+9.912%
2026-07-17	106.5100	110.0000	106.5100	110.0000	-11.901%	13	2,893	+13.509%
2026-07-14	124.8500	124.8600	124.8500	124.8600	+1.101%	2	2,903	0.000%
2026-07-13	123.5000	123.5000	123.5000	123.5000	-4.824%	5	2,903	+1.101%
2026-07-10	129.7600	129.7600	129.7600	129.7600	+8.323%	1	2,903	-3.776%
2026-07-08	119.0000	121.5600	119.0000	119.7900	-0.589%	4	2,902	+4.232%
2026-07-07	123.0600	123.0600	119.0000	120.5000	-9.070%	12	2,900	+3.618%
2026-07-06	130.0000	132.5200	130.0000	132.5200	-7.477%	16	2,899	-5.780%
2026-06-30	143.2300	143.2300	143.2300	143.2300	+15.016%	6	2,893	-12.826%
2026-06-25	128.1700	128.1700	124.5300	124.5300	-4.008%	2	2,899	+0.265%
2026-06-24	129.8000	129.8000	129.7300	129.7300	-4.960%	2	2,899	-3.754%
2026-06-23	131.7200	136.5000	131.7200	136.5000	-6.231%	3	2,899	-8.527%
2026-06-22	145.5700	145.5700	145.5700	145.5700	-1.462%	6	2,896	-14.227%
2026-06-18	147.7300	147.7300	147.7300	147.7300	+3.163%	6	2,896	-15.481%
2026-06-16	145.0000	145.0000	143.2000	143.2000	-3.328%	7	2,896	-12.807%
2026-06-15	145.8100	148.1300	145.8100	148.1300	+9.791%	11	2,898	-15.709%
2026-06-12	127.0400	134.9200	127.0400	134.9200	+5.654%	2	2,898	-7.456%
2026-06-11	120.5900	127.7000	120.5900	127.7000	+5.835%	3	2,898	-2.224%
2026-06-10	120.6600	120.6600	120.6600	120.6600	+4.017%	1	2,898	+3.481%
2026-06-09	117.0000	117.0000	110.9700	116.0000	-11.498%	13	2,903	+7.638%
2026-06-08	128.5500	131.0700	125.0000	131.0700	+11.834%	4	2,903	-4.738%
2026-06-05	135.0900	135.0900	117.2000	117.2000	-17.348%	31	2,905	+6.536%
2026-06-04	140.7000	141.8000	140.7000	141.8000	-5.448%	2	2,896	-11.946%
2026-06-03	152.2500	152.2500	146.6400	149.9700	+0.509%	16	2,895	-16.743%
2026-06-02	149.2100	149.2100	149.2100	149.2100	+0.777%	1	2,903	-16.319%
2026-06-01	142.5000	148.0600	142.5000	148.0600	+4.224%	19	2,904	-15.669%
2026-05-29	143.6000	143.6000	142.0600	142.0600	+6.788%	9	2,911	-12.108%
2026-05-27	134.0000	134.0000	133.0300	133.0300	+0.491%	7	2,903	-6.141%
2026-05-26	132.3800	132.3800	132.3800	132.3800	+21.238%	1	2,896	-5.681%
2026-05-19	109.1900	109.1900	109.1900	109.1900	-2.116%	1	2,897	+14.351%
2026-05-18	112.6400	112.6400	111.5500	111.5500	-8.685%	3	2,897	+11.932%
2026-05-15	120.7700	122.1600	120.5400	122.1600	-7.103%	5	2,897	+2.210%
2026-05-14	128.8000	131.5000	127.5000	131.5000	+4.142%	6	2,893	-5.049%
2026-05-13	124.0000	126.2700	124.0000	126.2700	+9.724%	14	2,896	-1.117%
2026-05-12	117.9300	117.9300	110.7700	115.0800	-5.672%	20	2,896	+8.498%
2026-05-11	121.5000	122.0000	121.3100	122.0000	+2.366%	4	2,896	+2.344%
2026-05-08	113.0000	119.1800	113.0000	119.1800	+10.803%	13	2,896	+4.766%
2026-05-07	110.0000	111.1500	107.5500	107.5600	-1.122%	4	2,887	+16.084%
2026-05-06	102.2500	108.7800	102.2500	108.7800	+10.213%	13	2,884	+14.782%
2026-05-05	96.2500	98.7000	96.2500	98.7000	+7.411%	9	2,893	+26.505%
2026-05-04	93.2500	93.2500	91.0000	91.8900	-0.120%	4	2,891	+35.880%
2026-05-01	91.9100	92.0000	91.0000	92.0000	+5.505%	6	2,892	+35.717%
2026-04-30	84.9100	87.5200	83.2500	87.2000	+5.569%	28	2,892	+43.188%
2026-04-29	80.5700	82.6000	80.5700	82.6000	+2.127%	3,947	3,243	+51.162%
2026-04-28	80.5500	81.8600	78.7500	80.8800	-5.381%	413	2,305	+54.377%
2026-04-27	85.4800	85.4800	85.4800	85.4800	-0.338%	24	2,393	+46.069%
2026-04-24	81.4500	85.7700	81.4400	85.7700	+11.390%	14	2,417	+45.575%
2026-04-23	79.2100	79.2100	76.0000	77.0000	+0.078%	11	2,412	+62.156%
2026-04-22	75.9000	76.9400	75.9000	76.9400	+6.757%	2	2,402	+62.282%
2026-04-20	72.0600	72.0700	72.0600	72.0700	-2.726%	2	2,400	+73.248%
2026-04-17	73.4000	74.1800	73.4000	74.0900	+6.819%	3	2,400	+68.525%
2026-04-16	69.6100	69.6100	69.3300	69.3600	+3.522%	140	2,402	+80.017%
2026-04-15	60.8400	67.0000	60.8400	67.0000	+11.444%	1,958	2,432	+86.358%
2026-04-14	57.8800	60.1200	57.8000	60.1200	+12.648%	352	2,619	+107.685%
2026-04-13	51.2000	53.3700	51.2000	53.3700	+3.490%	14	2,329	+133.952%
2026-04-10	52.1000	52.2100	51.1400	51.5700	+1.676%	40	2,321	+142.118%
2026-04-09	50.2300	50.7200	50.2200	50.7200	+2.714%	7	2,305	+146.175%
2026-04-08	48.6000	49.6000	48.6000	49.3800	+23.759%	4	2,301	+152.855%
2026-04-07	39.9000	39.9000	39.9000	39.9000	-1.506%	10	2,301	+212.932%
2026-04-01	40.2600	40.5100	40.2600	40.5100	+8.287%	2	2,361	+208.220%
2026-03-31	35.5000	37.4100	35.5000	37.4100	+19.559%	2	2,361	+233.761%
2026-03-30	32.0100	32.0100	31.2600	31.2900	-7.835%	218	2,361	+299.041%
2026-03-27	33.9500	33.9500	33.9500	33.9500	-14.051%	1	2,336	+267.776%
2026-03-26	39.5000	39.5000	39.5000	39.5000	-11.156%	1	2,336	+216.101%
2026-03-19	44.4600	44.6000	44.4600	44.4600	-4.408%	229	2,335	+180.837%
2026-03-18	46.5100	46.5100	46.5100	46.5100	-5.544%	1	2,208	+168.458%
2026-03-13	49.5200	49.5200	49.2400	49.2400	+1.379%	2	2,209	+153.574%
2026-03-12	48.5600	48.6000	48.4400	48.5700	-1.879%	263	2,210	+157.072%
2026-03-09	49.5000	49.5000	49.5000	49.5000	-5.714%	1	1,951	+152.242%
2026-03-04	52.5000	52.5000	52.5000	52.5000	+3.489%	1	1,951	+137.829%
2026-02-26	50.7300	50.7300	50.7300	50.7300	-10.339%	1	1,952	+146.127%
2026-02-25	56.0100	56.5800	56.0100	56.5800	+10.164%	18	1,934	+120.679%
2026-02-24	51.3600	51.3600	51.3600	51.3600	+2.148%	14	1,934	+143.107%
2026-02-23	50.2800	50.2800	50.2800	50.2800	-4.192%	1	1,934	+148.329%
2026-02-20	52.4800	52.4800	52.4800	52.4800	-6.818%	1	1,935	+137.919%
2026-02-10	56.0700	56.3200	56.0700	56.3200	+2.643%	2	1,935	+121.697%
2026-02-09	53.9700	54.8700	53.9700	54.8700	+3.842%	5	1,934	+127.556%
2026-02-06	53.1100	53.1100	52.8400	52.8400	+9.219%	6	1,932	+136.298%
2026-02-05	48.4400	48.4400	48.3800	48.3800	-16.586%	2	1,932	+158.082%
2026-02-03	57.0000	58.0000	57.0000	58.0000	-4.793%	2	1,930	+115.276%
2026-02-02	60.9200	60.9200	60.9200	60.9200	-13.120%	200	1,929	+104.957%
2026-01-28	70.3200	70.5100	70.1200	70.1200	+15.901%	1,231	1,888	+78.066%
2026-01-21	60.5000	60.5000	60.5000	60.5000	-8.333%	1	1,029	+106.380%
2026-01-12	66.0000	66.0000	66.0000	66.0000	+2.326%	1	1,030	+89.182%
2026-01-09	64.5000	64.5000	64.5000	64.5000	+6.806%	2	1,030	+93.581%
2026-01-05	60.3900	60.3900	60.3900	60.3900	+7.685%	1	1,030	+106.756%
2026-01-02	56.0800	56.0800	56.0800	56.0800	-0.426%	1	1,030	+122.646%
2025-12-18	57.7400	57.7900	56.3200	56.3200	+1.404%	10	1,030	+121.697%
2025-12-17	55.5400	55.5400	55.5400	55.5400	-3.207%	1	1,023	+124.811%
2025-12-16	57.3800	57.3800	57.3800	57.3800	-2.481%	1	1,023	+117.602%
2025-12-15	61.1800	61.1800	58.8400	58.8400	-4.325%	3	1,023	+112.203%
2025-12-12	61.5000	61.5000	61.5000	61.5000	-5.224%	1	1,020	+103.024%
2025-12-11	65.0100	65.0100	64.8900	64.8900	-8.140%	133	1,020	+92.418%
2025-12-10	70.6400	70.6400	70.6400	70.6400	+4.035%	1	926	+76.755%
2025-12-08	67.9000	67.9000	67.9000	67.9000	+17.130%	1	926	+83.888%
2025-11-19	57.9700	57.9700	57.9700	57.9700	+0.294%	1	925	+115.387%
2025-11-18	57.8000	57.8000	57.8000	57.8000	-2.857%	1	925	+116.021%
2025-11-07	59.5000	59.5000	59.5000	59.5000	-17.361%	1	924	+109.849%
2025-11-04	72.0000	72.0000	72.0000	72.0000	-6.736%	1	923	+73.417%
2025-11-03	79.0500	80.3000	77.2000	77.2000	+3.291%	190	1,110	+61.736%
2025-10-30	74.7400	74.7400	74.7400	74.7400	-5.044%	1	1,110	+67.059%
2025-10-29	78.7100	78.7100	78.7100	78.7100	+0.652%	1	1,110	+58.633%
2025-10-28	74.8500	78.2000	74.1400	78.2000	+8.056%	378	1,109	+59.668%
2025-10-27	70.4400	73.7100	70.0300	72.3700	+10.303%	732	1,149	+72.530%
2025-10-24	65.6300	66.1800	65.2100	65.6100	+13.140%	131	1,149	+90.306%
2025-10-10	57.9900	57.9900	57.9900	57.9900	-12.003%	265	1,033	+115.313%
2025-10-08	62.5200	65.9000	62.5200	65.9000	+23.570%	1,188	1,033	+89.469%
2025-09-25	53.3500	53.3500	53.3300	53.3300	-2.930%	2	1,121	+134.127%
2025-09-24	54.9400	54.9400	54.9400	54.9400	+0.993%	1	1,122	+127.266%
2025-09-19	54.4000	54.4000	54.4000	54.4000	+10.077%	700	1,122	+129.522%
2025-09-17	49.9300	49.9300	49.4200	49.4200	+5.961%	50	422	+152.651%
2025-09-12	46.6400	46.6400	46.6400	46.6400	+4.880%	1	397	+167.710%
2025-09-09	44.4700	44.4700	44.4700	44.4700	+8.016%	1	397	+180.774%
2025-08-27	41.1700	41.1700	41.1700	41.1700	-9.814%	1	398	+203.279%
2025-08-13	45.6500	45.6500	45.6500	45.6500	+47.258%	1	397	+173.516%
2025-06-18	31.0000	31.0000	31.0000	31.0000	0.000%	1	398	+302.774%
2025-06-17	31.0000	31.0000	31.0000	31.0000	-5.170%	1	398	+302.774%
2025-06-06	31.9700	32.6900	31.9700	32.6900	+4.009%	88	398	+281.952%
2025-06-05	31.2800	31.4300	30.7000	31.4300	-1.689%	56	378	+297.264%
2025-06-04	31.5600	31.9700	30.9700	31.9700	+8.778%	128	358	+290.554%
2025-06-02	29.3900	29.3900	29.3900	29.3900	+3.123%	1	243	+324.838%
2025-05-30	27.6400	28.5000	27.6400	28.5000	-1.520%	10	243	+338.105%
2025-05-22	28.7200	28.9400	28.5900	28.9400	-1.397%	12	242	+331.444%
2025-05-16	29.4000	29.4000	29.3500	29.3500	+3.309%	8	238	+325.417%
2025-05-15	28.3900	28.4100	28.3900	28.4100	-1.079%	2	236	+339.493%
2025-05-13	28.8900	29.6700	28.6800	28.7200	+31.442%	339	236	+334.749%
2025-05-08	20.8800	21.8500	20.7800	21.8500	+18.364%	6	66	+471.442%
2025-05-07	20.6000	20.6000	18.4600	18.4600	-8.296%	127	63	+576.381%
2025-05-05	21.6000	21.6000	20.1300	20.1300	+32.173%	2	2	+520.268%
2025-04-30	15.2300	15.2300	15.2300	15.2300	-0.262%	1	1	+719.829%
2025-04-28	15.2700	15.2700	15.2700	15.2700	+30.513%	2	1	+717.682%
2025-04-22	11.4000	12.0500	11.4000	11.7000	0.000%	4	1	+967.179%