Dark

QQQ20270617C670
QQQ Jun 17 2027 670.00 Call (QQQ270617C00670000)
option OPRA

EOD

Sep 23, 2026

117.49-2.100%(-2.52)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	119.3400	119.3400	117.4900	117.4900	-2.100%	7	878	0.000%
2026-09-22	119.8800	121.0000	119.8800	120.0100	+2.162%	5	879	-2.100%
2026-09-21	111.5600	117.4700	111.5600	117.4700	+21.857%	5	880	+0.017%
2026-09-17	96.4000	96.4000	96.4000	96.4000	+4.465%	1	880	+21.878%
2026-09-16	92.5000	92.5000	92.2800	92.2800	+4.071%	28	880	+27.319%
2026-09-15	92.5900	92.5900	88.6500	88.6700	-0.270%	3	853	+32.503%
2026-09-14	87.0000	88.9100	87.0000	88.9100	-9.211%	11	855	+32.145%
2026-09-11	97.9300	97.9300	97.9300	97.9300	+4.181%	1	854	+19.973%
2026-09-10	93.9100	94.0100	93.9100	94.0000	-4.384%	3	854	+24.989%
2026-09-09	99.3300	99.3300	98.1200	98.3100	+5.721%	10	854	+19.510%
2026-09-02	93.7200	93.7200	92.9900	92.9900	-3.135%	3	855	+26.347%
2026-09-01	96.0000	96.0000	96.0000	96.0000	-5.054%	1	854	+22.385%
2026-08-31	100.5700	101.1100	100.5700	101.1100	-3.650%	2	855	+16.200%
2026-08-28	104.9400	104.9400	104.9400	104.9400	+0.855%	1	855	+11.959%
2026-08-27	100.5200	104.0500	100.5200	104.0500	+5.101%	6	855	+12.917%
2026-08-26	99.0000	99.0000	99.0000	99.0000	0.000%	1	855	+18.677%
2026-08-25	99.0000	99.0000	99.0000	99.0000	-15.327%	2	855	+18.677%
2026-08-17	116.9200	116.9200	116.9200	116.9200	+3.332%	1	855	+0.488%
2026-08-14	113.1500	113.1500	113.1500	113.1500	+2.149%	1	855	+3.836%
2026-08-12	111.1800	111.1800	110.7700	110.7700	+2.669%	3	855	+6.067%
2026-08-11	107.8900	107.8900	107.8900	107.8900	-2.450%	2	855	+8.898%
2026-08-07	110.9600	110.9600	108.7700	110.6000	+2.303%	16	855	+6.230%
2026-08-06	108.1100	108.1100	108.1100	108.1100	-6.268%	1	848	+8.676%
2026-08-04	107.1200	115.3400	107.1200	115.3400	+19.846%	13	849	+1.864%
2026-08-03	91.9200	96.2400	91.9200	96.2400	+7.735%	8	848	+22.080%
2026-07-31	87.9800	89.3300	86.1600	89.3300	+3.872%	11	851	+31.524%
2026-07-30	85.0000	86.0000	85.0000	86.0000	+17.808%	4	844	+36.616%
2026-07-29	82.0000	82.0000	73.0000	73.0000	-12.763%	26	848	+60.945%
2026-07-28	82.6100	84.0100	77.8000	83.6800	-0.806%	42	839	+40.404%
2026-07-27	85.1800	85.7500	84.3600	84.3600	-11.665%	6	815	+39.272%
2026-07-23	97.0800	97.0800	95.5000	95.5000	-4.184%	4	811	+23.026%
2026-07-17	93.3900	99.6700	93.3900	99.6700	-3.868%	6	809	+17.879%
2026-07-16	107.1500	107.1500	103.6800	103.6800	-8.813%	6	809	+13.320%
2026-07-15	113.7000	113.7000	113.7000	113.7000	+1.518%	1	808	+3.333%
2026-07-13	112.1300	112.1300	112.0000	112.0000	-6.292%	2	808	+4.902%
2026-07-10	119.5200	119.5200	119.5200	119.5200	+0.159%	1	807	-1.698%
2026-07-09	119.3300	119.3300	119.3300	119.3300	-2.500%	4	808	-1.542%
2026-07-06	120.5100	122.3900	120.5100	122.3900	+8.898%	3	808	-4.004%
2026-07-02	112.3900	112.3900	112.3900	112.3900	-9.712%	5	810	+4.538%
2026-07-01	127.2300	127.2300	124.4800	124.4800	-6.300%	54	810	-5.615%
2026-06-30	133.0300	133.2500	132.8500	132.8500	+7.920%	124	810	-11.562%
2026-06-29	117.1000	123.1000	117.1000	123.1000	+6.451%	8	833	-4.557%
2026-06-26	115.6400	115.6400	115.6400	115.6400	-4.430%	1	831	+1.600%
2026-06-25	117.8900	121.0000	117.8900	121.0000	+3.729%	2	832	-2.901%
2026-06-24	116.6500	116.6500	116.6500	116.6500	-2.792%	1	831	+0.720%
2026-06-23	125.6200	125.8200	120.0000	120.0000	-11.602%	3	832	-2.092%
2026-06-22	134.5300	135.7500	134.5300	135.7500	-1.630%	4	831	-13.451%
2026-06-18	136.9600	138.0000	136.9600	138.0000	+5.327%	7	829	-14.862%
2026-06-17	131.0200	131.0200	131.0200	131.0200	+0.168%	1	829	-10.327%
2026-06-16	134.5000	134.5000	130.8000	130.8000	-4.824%	20	829	-10.176%
2026-06-15	135.9500	137.5100	135.1700	137.4300	+12.537%	17	801	-14.509%
2026-06-12	122.0100	122.1200	120.6500	122.1200	+9.036%	4	801	-3.791%
2026-06-11	107.7600	112.0000	107.7600	112.0000	+7.413%	2	801	+4.902%
2026-06-10	111.6900	111.6900	104.2700	104.2700	-6.568%	2	801	+12.679%
2026-06-09	122.4100	122.4100	99.5000	111.6000	-5.424%	30	801	+5.278%
2026-06-08	116.0000	118.0000	116.0000	118.0000	+7.273%	3	787	-0.432%
2026-06-05	124.0800	124.0800	110.0000	110.0000	-15.773%	16	786	+6.809%
2026-06-04	130.6000	130.6000	130.6000	130.6000	-5.969%	1	781	-10.038%
2026-06-03	139.9000	139.9000	137.2800	138.8900	-0.793%	5	782	-15.408%
2026-06-02	140.0000	140.0000	140.0000	140.0000	+3.336%	2	780	-16.079%
2026-06-01	133.0600	135.4800	133.0600	135.4800	+2.520%	4	780	-13.279%
2026-05-29	133.0000	133.0000	132.1500	132.1500	+5.839%	15	781	-11.093%
2026-05-27	122.8500	124.8600	122.7300	124.8600	+1.028%	6	781	-5.903%
2026-05-26	121.5000	125.6300	121.5000	123.5900	+7.255%	8	776	-4.936%
2026-05-22	116.7600	116.7600	115.2300	115.2300	+6.764%	25	774	+1.961%
2026-05-21	108.7700	110.0000	107.9300	107.9300	-3.176%	7	774	+8.858%
2026-05-20	112.0100	112.2000	110.1500	111.4700	+4.844%	6	774	+5.401%
2026-05-19	101.0000	106.5000	101.0000	106.3200	+0.302%	4	778	+10.506%
2026-05-18	105.9600	106.0000	102.0000	106.0000	-4.505%	8	778	+10.840%
2026-05-15	112.3700	112.3700	111.0000	111.0000	-7.020%	3	778	+5.847%
2026-05-14	118.1900	120.1200	117.2300	119.3800	+2.932%	18	777	-1.583%
2026-05-13	110.0000	115.9800	110.0000	115.9800	+12.384%	14	778	+1.302%
2026-05-12	109.7900	109.7900	100.9800	103.2000	-7.361%	15	778	+13.847%
2026-05-11	111.2200	111.4000	111.2200	111.4000	+0.906%	7	778	+5.467%
2026-05-08	106.9500	110.4000	106.9500	110.4000	+14.440%	16	781	+6.422%
2026-05-07	100.9900	102.0100	95.3300	96.4700	-4.390%	17	781	+21.789%
2026-05-06	92.7100	100.9000	92.7100	100.9000	+13.486%	11	977	+16.442%
2026-05-05	88.7900	88.9100	88.7900	88.9100	+8.825%	2	980	+32.145%
2026-05-04	84.0400	84.0400	81.3500	81.7000	-0.970%	5	979	+43.807%
2026-05-01	81.5200	83.3300	81.0000	82.5000	+5.230%	782	1,309	+42.412%
2026-04-30	73.8200	79.1600	72.0600	78.4000	+5.803%	1,735	1,309	+49.860%
2026-04-29	73.5000	75.0000	73.3700	74.1000	+2.080%	690	714	+58.556%
2026-04-28	77.0000	77.0000	71.6600	72.5900	-4.825%	1,054	963	+61.854%
2026-04-27	75.6700	76.6000	75.6700	76.2700	-0.039%	95	1,135	+54.045%
2026-04-24	72.5800	77.2200	72.5800	76.3000	+11.877%	1,505	1,168	+53.984%
2026-04-23	70.5000	71.0700	67.5000	68.2000	-2.571%	165	1,444	+72.273%
2026-04-22	66.6800	70.0000	66.6800	70.0000	+7.941%	920	1,899	+67.843%
2026-04-21	66.1700	66.7400	63.0000	64.8500	+1.487%	3,518	2,311	+81.172%
2026-04-20	65.2600	65.2600	62.8000	63.9000	-1.707%	3,615	2,311	+83.865%
2026-04-17	65.1100	66.6700	64.4000	65.0100	+6.872%	1,874	2,965	+80.726%
2026-04-16	59.0500	62.2700	58.6500	60.8300	+7.436%	2,723	1,772	+93.145%
2026-04-15	54.5000	57.7500	54.5000	56.6200	+8.696%	617	1,063	+107.506%
2026-04-14	49.4800	52.5000	49.4800	52.0900	+13.610%	23	591	+125.552%
2026-04-13	45.4700	45.8800	45.1700	45.8500	+2.872%	12	573	+156.249%
2026-04-10	44.8400	44.9400	44.4900	44.5700	+5.019%	11	568	+163.608%
2026-04-08	42.4400	42.4400	42.4400	42.4400	+23.014%	1	560	+176.838%
2026-04-07	34.5000	34.5000	34.5000	34.5000	+8.218%	10	559	+240.551%
2026-04-02	31.8800	31.8800	31.8800	31.8800	-7.541%	2	577	+268.538%
2026-04-01	34.7300	34.7400	34.4200	34.4800	+23.451%	12	577	+240.748%
2026-03-31	27.9300	27.9300	27.9300	27.9300	+7.464%	1	573	+320.659%
2026-03-30	25.9900	25.9900	25.9900	25.9900	-8.292%	1	573	+352.058%
2026-03-27	29.7300	30.5200	27.8200	28.3400	-12.961%	2,547	572	+314.573%
2026-03-26	34.4000	34.4000	32.5600	32.5600	-13.473%	1,278	570	+260.842%
2026-03-25	37.6300	37.6300	37.6300	37.6300	+5.881%	1	1,313	+212.224%
2026-03-24	35.4000	35.5400	35.4000	35.5400	-9.521%	25	1,314	+230.585%
2026-03-23	39.2100	39.2800	39.2100	39.2800	+11.212%	2	1,293	+199.109%
2026-03-20	36.6000	36.9800	35.3200	35.3200	-14.355%	1,490	1,293	+232.644%
2026-03-18	41.2200	41.2400	41.2200	41.2400	+0.585%	2	663	+184.893%
2026-03-13	43.0300	43.0300	41.0000	41.0000	-4.206%	2	662	+186.561%
2026-03-12	42.8000	42.8000	42.8000	42.8000	-8.312%	1	662	+174.509%
2026-03-04	45.5800	46.6800	45.5800	46.6800	+11.064%	3	662	+151.692%
2026-03-03	42.0300	42.0300	42.0300	42.0300	-14.504%	5	664	+179.538%
2026-02-25	49.1600	49.1600	49.1600	49.1600	+17.975%	1	664	+138.995%
2026-02-23	41.6500	41.6700	41.5900	41.6700	-8.377%	642	664	+181.953%
2026-02-20	45.4800	45.4800	45.4800	45.4800	+7.926%	1	393	+158.333%
2026-02-19	43.2900	43.2900	42.1400	42.1400	-2.023%	13	392	+178.809%
2026-02-18	42.1400	43.6600	42.1400	43.0100	+3.689%	6	389	+173.169%
2026-02-17	41.4600	41.7700	41.4400	41.4800	-4.928%	5	389	+183.245%
2026-02-12	43.8100	43.8100	43.6300	43.6300	-8.147%	3	386	+169.287%
2026-02-10	47.5000	47.5000	47.5000	47.5000	-0.398%	1	386	+147.347%
2026-02-09	47.2500	47.6900	45.5000	47.6900	+4.149%	8	387	+146.362%
2026-02-06	44.3300	46.3200	43.8400	45.7900	-1.336%	14	393	+156.584%
2026-02-04	46.4400	46.4400	46.4100	46.4100	-13.575%	2	390	+153.157%
2026-02-03	53.7000	53.7000	53.7000	53.7000	-5.274%	2	391	+118.790%
2026-01-29	54.4900	56.7400	54.4900	56.6900	+13.041%	41	391	+107.250%
2026-01-20	50.1500	50.1500	50.1500	50.1500	-4.658%	2	394	+134.277%
2026-01-14	52.6000	52.6000	52.6000	52.6000	-8.058%	1	394	+123.365%
2026-01-09	57.2100	57.2100	57.2100	57.2100	+1.078%	2	394	+105.366%
2026-01-07	56.5500	56.6000	56.5500	56.6000	+1.144%	10	392	+107.580%
2025-12-26	56.0100	56.2000	55.9600	55.9600	+13.325%	4	387	+109.954%
2025-12-18	49.4000	50.5000	49.3000	49.3800	+6.698%	18	384	+137.930%
2025-12-17	46.2800	46.2800	46.2800	46.2800	-7.754%	1	384	+153.868%
2025-12-16	50.1100	50.1700	50.1100	50.1700	-3.091%	2	384	+134.184%
2025-12-15	51.7700	51.7700	51.7700	51.7700	-4.413%	1	386	+126.946%
2025-12-12	54.4500	54.7900	53.9800	54.1600	-10.346%	4	386	+116.931%
2025-12-08	61.5600	61.5600	60.4100	60.4100	+20.028%	3	384	+94.488%
2025-11-18	50.9800	51.4400	49.6000	50.3300	-18.665%	640	384	+133.439%
2025-11-11	62.3200	62.3200	61.8800	61.8800	+13.562%	14	384	+89.867%
2025-11-07	54.4900	54.4900	54.4900	54.4900	-13.219%	2	384	+115.618%
2025-11-04	62.7900	62.7900	62.7900	62.7900	-10.759%	1	384	+87.116%
2025-11-03	69.7000	70.3600	69.7000	70.3600	+3.791%	2	384	+66.984%
2025-10-30	68.1400	68.2200	67.2500	67.7900	-3.461%	380	384	+73.315%
2025-10-29	70.7300	70.7900	60.7900	70.2200	+2.601%	380	471	+67.317%
2025-10-28	67.2000	69.5900	66.9700	68.4400	+2.058%	298	384	+71.669%
2025-10-27	63.4800	67.0600	62.9100	67.0600	+22.574%	151	385	+75.201%
2025-10-23	54.7100	54.7100	54.7100	54.7100	-0.037%	1	385	+114.751%
2025-10-21	54.7300	54.7300	54.7300	54.7300	+4.267%	1	385	+114.672%
2025-10-17	52.4900	52.4900	52.4900	52.4900	-0.681%	1	384	+123.833%
2025-10-15	52.8500	52.8500	52.8500	52.8500	+1.362%	2	384	+122.308%
2025-10-13	52.1400	52.1400	52.1400	52.1400	-0.553%	1	384	+125.336%
2025-10-02	52.4300	52.4300	52.4300	52.4300	+14.576%	1	384	+124.089%
2025-09-26	45.7600	45.7600	45.7600	45.7600	-6.726%	1	384	+156.753%
2025-09-24	49.0600	49.0600	49.0600	49.0600	-1.248%	1	385	+139.482%
2025-09-23	49.6800	49.6800	49.6800	49.6800	-0.141%	1	385	+136.494%
2025-09-22	49.1400	49.7500	49.1400	49.7500	+1.324%	3	385	+136.161%
2025-09-19	48.3900	49.2600	48.3900	49.1000	+23.959%	3	385	+139.287%
2025-09-11	39.6100	39.6100	39.6100	39.6100	+16.090%	1	385	+196.617%
2025-08-29	34.1200	34.1200	34.1200	34.1200	-11.926%	2	386	+244.343%
2025-08-18	38.7400	38.7400	38.7400	38.7400	-2.295%	1	386	+203.278%
2025-08-14	39.6500	39.6500	39.6500	39.6500	-0.352%	1	385	+196.318%
2025-08-13	40.2800	40.2800	39.7900	39.7900	-0.500%	2	385	+195.275%
2025-08-12	39.9900	39.9900	39.9900	39.9900	+24.969%	3	385	+193.798%
2025-08-01	32.0000	32.0000	32.0000	32.0000	-0.218%	1	388	+267.156%
2025-06-30	32.0700	32.0700	32.0700	32.0700	+10.396%	1	387	+266.355%
2025-06-25	29.0500	29.0500	29.0500	29.0500	+3.014%	1	388	+304.441%
2025-06-24	28.2000	28.2000	28.2000	28.2000	+0.786%	1	387	+316.631%
2025-06-06	27.6800	28.0200	27.1900	27.9800	+4.951%	300	386	+319.907%
2025-06-05	26.6900	26.8200	26.6100	26.6600	-1.551%	4	262	+340.698%
2025-06-04	27.4600	27.4600	27.0800	27.0800	+3.874%	439	264	+333.863%
2025-06-03	26.0100	26.0700	26.0100	26.0700	+11.506%	2	114	+350.671%
2025-05-30	24.7600	24.7600	23.3800	23.3800	-8.061%	8	114	+402.524%
2025-05-28	26.0400	26.0400	25.4300	25.4300	-3.929%	2	114	+362.013%
2025-05-21	26.4700	26.4700	26.4700	26.4700	+0.570%	1	115	+343.861%
2025-05-19	25.3500	26.3200	25.3500	26.3200	+8.402%	32	116	+346.391%
2025-05-15	24.5200	24.6700	24.1700	24.2800	-4.070%	322	116	+383.896%
2025-05-14	25.4200	25.4200	25.3100	25.3100	+3.475%	30	163	+364.204%
2025-05-13	23.3900	24.8600	23.3900	24.4600	+51.737%	85	158	+380.335%
2025-05-07	16.9000	17.0500	16.1200	16.1200	-6.551%	4	77	+628.846%
2025-05-06	17.5100	17.5100	17.1100	17.2500	+34.033%	150	76	+581.101%
2025-04-28	12.7700	12.8700	12.7700	12.8700	-9.748%	2	1	+812.898%
2025-03-27	14.3400	14.3400	14.2600	14.2600	0.000%	2	1	+723.913%