Dark

QQQ20270617C665
QQQ Jun 17 2027 665.00 Call (QQQ270617C00665000)
option OPRA

EOD

Sep 23, 2026

119.81-3.348%(-4.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	119.8100	119.8100	119.8100	119.8100	-3.348%	1	2,904	0.000%
2026-09-22	123.8400	123.9600	123.8400	123.9600	+2.871%	12	2,906	-3.348%
2026-09-21	109.6300	120.5000	109.6300	120.5000	+19.402%	2	2,916	-0.573%
2026-09-18	100.9200	100.9200	100.9200	100.9200	-0.405%	2	2,917	+18.718%
2026-09-11	101.2600	101.3300	101.2600	101.3300	-2.539%	2	2,915	+18.237%
2026-09-09	103.9700	103.9700	103.9700	103.9700	+2.333%	1	2,916	+15.235%
2026-09-04	101.6000	101.6000	101.6000	101.6000	-1.560%	1	2,916	+17.923%
2026-09-03	101.4800	103.2900	101.3900	103.2100	-3.704%	18	2,916	+16.084%
2026-08-27	107.1800	107.1800	107.1800	107.1800	+8.912%	1	2,932	+11.784%
2026-08-24	98.9500	98.9500	98.4100	98.4100	-10.812%	3	2,933	+21.746%
2026-08-18	110.3400	110.3400	110.3400	110.3400	-8.218%	1	2,932	+8.583%
2026-08-17	120.2200	120.2200	120.2200	120.2200	-1.346%	1	2,931	-0.341%
2026-08-14	121.8600	121.8600	121.8600	121.8600	+0.711%	2	2,931	-1.682%
2026-08-13	116.7500	121.0000	116.7500	121.0000	+5.217%	11	2,933	-0.983%
2026-08-12	115.0000	115.0000	115.0000	115.0000	+5.505%	1	2,923	+4.183%
2026-08-11	109.0000	109.0000	109.0000	109.0000	-5.888%	3	2,928	+9.917%
2026-08-10	115.8200	115.8200	115.8200	115.8200	+1.135%	1	2,928	+3.445%
2026-08-07	112.3000	114.5400	112.3000	114.5200	-2.095%	355	2,928	+4.619%
2026-08-05	116.9700	116.9700	116.9700	116.9700	+7.846%	1	2,748	+2.428%
2026-08-04	108.4600	108.4600	108.4600	108.4600	+11.584%	5	2,749	+10.465%
2026-08-03	95.3000	97.2000	95.3000	97.2000	+5.652%	3	2,749	+23.261%
2026-07-31	89.1000	92.0000	89.1000	92.0000	+6.052%	2	2,749	+30.228%
2026-07-30	83.4700	86.7500	83.4700	86.7500	+14.901%	3	2,749	+38.110%
2026-07-29	80.7500	84.2000	75.5000	75.5000	-13.218%	25	2,751	+58.689%
2026-07-28	82.9400	87.0000	82.7300	87.0000	-3.782%	4	2,744	+37.713%
2026-07-27	96.9500	96.9500	90.4200	90.4200	-1.728%	7	2,744	+32.504%
2026-07-24	92.0100	92.0100	92.0100	92.0100	-8.575%	1	2,745	+30.214%
2026-07-23	100.6400	100.6400	100.6400	100.6400	-9.982%	1	2,745	+19.048%
2026-07-21	110.0000	111.8000	110.0000	111.8000	+6.853%	4	2,751	+7.165%
2026-07-20	104.6300	104.6300	104.6300	104.6300	+1.583%	5	2,755	+14.508%
2026-07-17	99.0600	103.0000	96.8100	103.0000	-5.652%	13	2,755	+16.320%
2026-07-16	109.1800	109.1800	109.1700	109.1700	-5.481%	2	2,754	+9.746%
2026-07-13	118.5000	118.5000	114.5000	115.5000	-6.021%	16	2,755	+3.732%
2026-07-10	122.9000	122.9000	122.9000	122.9000	+2.434%	1	2,749	-2.514%
2026-07-09	120.9200	121.6700	119.9800	119.9800	+8.964%	6	2,750	-0.142%
2026-07-08	110.1100	110.1100	110.1100	110.1100	-1.863%	3	2,748	+8.809%
2026-07-07	114.6500	114.6500	112.2000	112.2000	-4.094%	5	2,748	+6.783%
2026-07-02	117.5000	117.5000	116.9900	116.9900	-8.301%	3	2,754	+2.410%
2026-07-01	130.0000	130.0000	127.5800	127.5800	-6.678%	6	2,754	-6.090%
2026-06-30	129.2300	136.7100	129.2300	136.7100	+8.423%	24	2,754	-12.362%
2026-06-29	125.9000	126.0900	125.5800	126.0900	+5.128%	15	2,762	-4.981%
2026-06-26	119.9400	119.9400	119.9400	119.9400	+1.138%	1	2,762	-0.108%
2026-06-24	123.5700	125.2700	117.3700	118.5900	-3.255%	15	2,763	+1.029%
2026-06-23	124.8700	128.8400	122.5800	122.5800	-11.654%	11	2,764	-2.260%
2026-06-22	145.2200	145.2200	138.7500	138.7500	-1.826%	5	2,758	-13.650%
2026-06-18	138.0000	141.3300	138.0000	141.3300	+5.462%	3	2,761	-15.227%
2026-06-17	135.0000	135.0000	134.0100	134.0100	+0.972%	3	2,761	-10.596%
2026-06-16	139.7000	139.7000	132.7200	132.7200	-6.152%	13	2,761	-9.727%
2026-06-15	137.8500	141.7200	137.8500	141.4200	+12.149%	14	2,762	-15.281%
2026-06-12	120.2500	126.1000	118.7000	126.1000	+3.361%	21	2,762	-4.988%
2026-06-11	109.8500	122.0000	109.7300	122.0000	+16.190%	38	2,762	-1.795%
2026-06-10	110.0000	117.0000	104.5000	105.0000	-8.775%	65	2,777	+14.105%
2026-06-09	106.5000	115.1000	102.0000	115.1000	-5.547%	353	2,803	+4.092%
2026-06-08	120.2700	121.8600	120.2700	121.8600	+6.614%	2	2,759	-1.682%
2026-06-05	130.4900	130.4900	114.3000	114.3000	-16.746%	39	2,758	+4.821%
2026-06-04	137.2900	137.2900	137.2900	137.2900	-3.412%	1	2,755	-12.732%
2026-06-03	143.4000	143.4000	142.1400	142.1400	-0.042%	4	2,754	-15.710%
2026-06-02	140.2300	142.2000	140.2300	142.2000	+2.746%	4	2,754	-15.745%
2026-06-01	138.4000	138.4000	138.4000	138.4000	+1.429%	2	2,755	-13.432%
2026-05-29	135.8500	136.4800	135.8500	136.4500	+1.821%	6	2,755	-12.195%
2026-05-28	132.4500	134.0100	132.3200	134.0100	+6.366%	9	2,752	-10.596%
2026-05-27	126.4700	127.9600	125.9900	125.9900	-0.332%	6	2,752	-4.905%
2026-05-26	123.5000	129.1300	123.5000	126.4100	+6.147%	37	2,753	-5.221%
2026-05-22	118.7500	121.2500	118.7500	119.0900	+5.511%	5	2,779	+0.605%
2026-05-21	112.8700	112.8700	112.8700	112.8700	-1.277%	2	2,781	+6.149%
2026-05-20	116.0000	116.0000	114.3300	114.3300	+3.955%	3	2,781	+4.793%
2026-05-19	109.0300	109.9800	109.0300	109.9800	+4.246%	2	2,794	+8.938%
2026-05-18	109.8500	109.8500	105.5000	105.5000	-10.578%	15	2,794	+13.564%
2026-05-15	112.3800	117.9800	112.0000	117.9800	-4.701%	11	2,794	+1.551%
2026-05-14	121.7500	123.8000	121.7500	123.8000	+3.616%	38	2,791	-3.223%
2026-05-13	113.1200	119.4800	113.1200	119.4800	+7.138%	12	2,781	+0.276%
2026-05-12	113.7300	113.7300	104.1000	111.5200	-3.961%	9	2,781	+7.434%
2026-05-11	114.6500	116.9700	114.6500	116.1200	+1.415%	20	2,781	+3.178%
2026-05-08	108.5300	114.5000	108.5300	114.5000	+13.851%	15	2,782	+4.638%
2026-05-07	101.3900	101.5100	100.5700	100.5700	-0.070%	5	2,785	+19.131%
2026-05-06	96.9300	102.3600	95.8400	100.6400	+9.071%	28	2,789	+19.048%
2026-05-05	91.1200	92.2700	91.1200	92.2700	+8.553%	8	2,780	+29.847%
2026-05-04	86.1300	86.3300	84.5600	85.0000	-1.243%	5	2,781	+40.953%
2026-05-01	84.5200	86.4500	84.5200	86.0700	+5.893%	9	2,787	+39.201%
2026-04-30	79.0000	81.2800	75.2600	81.2800	+5.013%	1,935	2,787	+47.404%
2026-04-29	76.1200	77.4000	75.4700	77.4000	+1.963%	1,584	3,107	+54.793%
2026-04-28	76.3300	76.5000	73.3600	75.9100	-4.420%	122	2,286	+57.832%
2026-04-27	78.7400	79.6500	78.2600	79.4200	+0.443%	16	2,171	+50.856%
2026-04-24	75.6000	79.4400	74.9600	79.0700	+11.147%	2,069	2,164	+51.524%
2026-04-23	73.5700	73.5700	68.9200	71.1400	-3.105%	3	2,411	+68.414%
2026-04-22	71.7100	73.4200	71.7100	73.4200	+5.869%	917	2,507	+63.184%
2026-04-21	69.3500	69.3500	69.3500	69.3500	+2.817%	1,857	2,220	+72.761%
2026-04-20	67.7900	68.0100	66.0000	67.4500	-2.289%	3,525	2,220	+77.628%
2026-04-17	68.8700	69.3700	68.8700	69.0300	+8.504%	1,761	1,803	+73.562%
2026-04-16	64.5900	66.1700	62.8100	63.6200	+7.448%	3,019	3,106	+88.321%
2026-04-15	56.5000	60.2000	56.5000	59.2100	+7.694%	627	1,639	+102.348%
2026-04-14	52.3300	54.9800	52.3300	54.9800	+12.434%	36	2,096	+117.916%
2026-04-13	47.3500	48.9000	47.3500	48.9000	+4.846%	21	2,093	+145.010%
2026-04-10	47.2700	47.2700	46.6400	46.6400	+4.363%	28	2,093	+156.883%
2026-04-08	44.6900	44.6900	44.6900	44.6900	+19.588%	1	2,085	+168.091%
2026-04-01	35.5900	37.9600	35.5900	37.3700	+36.486%	5	2,085	+220.605%
2026-03-30	28.5600	28.6300	26.7600	27.3800	-7.092%	741	2,085	+337.582%
2026-03-27	29.4800	29.4800	29.4200	29.4700	-19.260%	1,272	1,504	+306.549%
2026-03-26	36.5000	36.5000	36.5000	36.5000	-2.406%	1	295	+228.247%
2026-03-24	37.3200	37.4000	37.3200	37.4000	+0.538%	2	295	+220.348%
2026-03-20	37.4200	37.4200	37.2000	37.2000	-7.875%	7	296	+222.070%
2026-03-19	40.0800	40.3800	40.0800	40.3800	-8.269%	2	289	+196.706%
2026-03-12	44.4700	44.5100	44.0200	44.0200	+0.091%	3	290	+172.172%
2026-03-06	43.9800	43.9800	43.9800	43.9800	+1.103%	5	290	+172.419%
2026-03-03	43.4500	43.5000	43.4500	43.5000	-15.403%	7	295	+175.425%
2026-02-25	51.4400	51.4400	51.4200	51.4200	+17.451%	2	295	+133.003%
2026-02-23	43.8500	43.8500	43.7800	43.7800	-8.333%	320	295	+173.664%
2026-02-20	47.7600	47.7600	47.7600	47.7600	-4.614%	1	532	+150.858%
2026-02-11	50.3900	50.4800	50.0700	50.0700	+0.441%	4	540	+139.285%
2026-02-09	49.7700	49.8500	49.7700	49.8500	+3.941%	3	539	+140.341%
2026-02-06	46.4700	48.5300	46.4700	47.9600	+5.291%	28	541	+149.812%
2026-02-05	44.0600	45.5500	43.9300	45.5500	-6.794%	6	548	+163.030%
2026-02-04	48.5800	48.8700	48.5800	48.8700	-15.406%	2	546	+145.161%
2026-02-02	57.7700	57.7700	57.7700	57.7700	-2.498%	1	546	+107.391%
2026-01-29	55.8700	59.2700	55.8700	59.2500	-4.250%	50	546	+102.211%
2026-01-27	62.0000	63.0000	61.8800	61.8800	+5.364%	8	548	+93.617%
2026-01-26	57.8100	58.7300	57.8100	58.7300	+2.424%	2	544	+104.001%
2026-01-23	56.4200	57.3400	56.4200	57.3400	+2.576%	2	544	+108.947%
2026-01-22	55.9000	55.9000	55.9000	55.9000	+9.953%	1	543	+114.329%
2026-01-21	52.3900	53.6800	50.8400	50.8400	+2.314%	6	542	+135.661%
2026-01-20	49.6900	49.6900	49.6900	49.6900	-12.886%	2	541	+141.115%
2026-01-16	57.0400	57.0400	57.0400	57.0400	-3.322%	1	541	+110.046%
2026-01-07	59.0600	59.0600	58.9000	59.0000	+6.865%	4	541	+103.068%
2026-01-05	55.3600	55.5000	55.2100	55.2100	-1.744%	4	539	+117.008%
2025-12-30	56.1900	56.1900	56.1900	56.1900	-3.867%	1	538	+113.223%
2025-12-26	58.5400	58.5400	58.4500	58.4500	+13.275%	3	537	+104.979%
2025-12-18	52.9500	53.4900	51.6000	51.6000	-4.692%	11	535	+132.190%
2025-12-15	54.1400	54.1400	54.1400	54.1400	-13.542%	1	528	+121.297%
2025-12-08	62.9700	62.9700	62.6200	62.6200	-2.734%	2	527	+91.329%
2025-12-05	64.3800	64.3800	64.3800	64.3800	+37.535%	1	528	+86.098%
2025-11-21	46.8100	46.8100	46.8100	46.8100	-23.023%	3	528	+155.950%
2025-11-20	60.4200	60.8100	60.0300	60.8100	+16.094%	4	531	+97.024%
2025-11-18	51.7400	52.3800	51.6600	52.3800	-8.041%	320	532	+128.732%
2025-11-14	56.9600	56.9600	56.9600	56.9600	-5.805%	3	488	+110.341%
2025-11-13	60.4700	60.4700	60.4700	60.4700	-6.538%	2	485	+98.131%
2025-11-11	64.7000	64.7000	64.7000	64.7000	+13.509%	1	488	+85.178%
2025-11-07	57.0000	57.0000	57.0000	57.0000	-21.671%	2	488	+110.193%
2025-10-29	74.0700	74.0700	56.0000	72.7700	+0.650%	570	486	+64.642%
2025-10-28	69.4800	72.3000	69.4800	72.3000	+3.939%	567	485	+65.712%
2025-10-27	66.1000	69.5600	65.4600	69.5600	+15.337%	283	297	+72.240%
2025-10-24	60.3100	60.3100	60.3100	60.3100	+13.301%	10	297	+98.657%
2025-09-22	50.3400	53.2300	50.3400	53.2300	+3.965%	2	292	+125.080%
2025-09-19	51.2000	51.2000	51.2000	51.2000	+11.986%	1	291	+134.004%
2025-09-15	45.7100	45.7200	45.7100	45.7200	+23.268%	2	292	+162.052%
2025-09-05	36.8800	37.0900	36.8800	37.0900	-7.828%	2	292	+223.025%
2025-08-18	40.2400	40.2400	40.2400	40.2400	-3.755%	1	292	+197.739%
2025-08-13	41.8100	41.8100	41.8100	41.8100	+60.253%	1	292	+186.558%
2025-06-20	26.0900	26.0900	26.0900	26.0900	-5.058%	2	292	+359.218%
2025-06-18	27.4800	27.4800	27.4800	27.4800	-2.102%	1	292	+335.990%
2025-06-05	28.2000	28.3200	28.0700	28.0700	-1.301%	360	292	+326.826%
2025-06-04	28.6800	28.6800	28.3500	28.4400	+58.000%	128	28	+321.273%
2025-05-09	18.0000	18.0000	18.0000	18.0000	-2.703%	8	28	+565.611%
2025-05-08	18.8300	18.8900	18.4900	18.5000	+0.708%	9	24	+547.622%
2025-05-06	18.4500	18.4500	18.3700	18.3700	-3.316%	2	18	+552.205%
2025-05-02	19.0000	19.0000	19.0000	19.0000	+35.135%	10	17	+530.579%
2025-04-28	14.0200	14.0700	14.0200	14.0600	+4.148%	6	12	+752.134%
2025-04-25	13.4600	13.5000	13.2900	13.5000	+11.940%	12	12	+787.481%
2025-03-28	12.0600	12.0600	11.9900	12.0600	-20.553%	14	8	+893.449%
2025-03-27	15.2800	15.2800	15.1800	15.1800	-12.558%	2	1	+689.262%
2025-03-25	17.1700	17.3600	17.1700	17.3600	0.000%	2	1	+590.150%