Dark

QQQ20270617C675
QQQ Jun 17 2027 675.00 Call (QQQ270617C00675000)
option OPRA

EOD

Sep 23, 2026

112.34-5.597%(-6.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	112.1500	112.3400	112.1500	112.3400	-5.597%	4	2,081	0.000%
2026-09-22	116.1400	119.0000	116.1400	119.0000	+4.615%	14	2,082	-5.597%
2026-09-21	101.8300	113.7500	101.8300	113.7500	+22.233%	13	2,085	-1.240%
2026-09-18	93.2000	93.5000	93.0600	93.0600	-0.439%	5	2,084	+20.718%
2026-09-17	93.4700	93.4700	93.4700	93.4700	+3.856%	1	2,083	+20.188%
2026-09-16	88.3900	90.0000	88.3900	90.0000	+5.386%	5	2,083	+24.822%
2026-09-15	87.5900	87.5900	85.2000	85.4000	-10.153%	19	2,078	+31.546%
2026-09-11	95.0500	95.0500	95.0500	95.0500	+5.517%	1	2,085	+18.190%
2026-09-10	90.0800	90.0800	90.0800	90.0800	-6.049%	1	2,085	+24.711%
2026-09-09	94.9900	97.0500	94.9900	95.8800	+0.820%	3	2,084	+17.167%
2026-09-03	95.3400	95.3400	95.1000	95.1000	+4.967%	3	2,085	+18.128%
2026-09-02	90.6000	90.6000	90.6000	90.6000	+1.240%	2	2,085	+23.996%
2026-09-01	89.5200	90.6200	88.9400	89.4900	-7.742%	6	2,085	+25.534%
2026-08-28	101.0500	103.1400	96.8200	97.0000	-3.531%	6	2,083	+15.814%
2026-08-27	99.7700	100.5500	98.0000	100.5500	+5.809%	10	2,086	+11.726%
2026-08-26	95.0300	95.0300	95.0300	95.0300	+3.609%	1	2,086	+18.215%
2026-08-24	91.7200	91.7200	91.7200	91.7200	-4.259%	1	2,086	+22.481%
2026-08-21	95.8000	95.8000	95.8000	95.8000	-0.229%	1	2,086	+17.265%
2026-08-20	97.5000	97.9100	95.0500	96.0200	-3.980%	7	2,087	+16.996%
2026-08-19	100.0000	100.0000	100.0000	100.0000	-2.648%	1	2,087	+12.340%
2026-08-18	104.0700	104.6500	101.5200	102.7200	-9.450%	10	2,086	+9.365%
2026-08-17	113.4400	113.4400	113.4400	113.4400	+1.006%	1	2,090	-0.970%
2026-08-14	113.8200	113.8200	111.0000	112.3100	-2.475%	6	2,090	+0.027%
2026-08-13	112.8400	115.1600	112.8400	115.1600	+6.334%	64	2,088	-2.449%
2026-08-12	108.3900	109.1000	108.3000	108.3000	+5.371%	3	2,083	+3.730%
2026-08-11	104.9800	106.5400	102.7100	102.7800	-3.248%	7	2,083	+9.301%
2026-08-10	106.7800	108.8300	106.2300	106.2300	-0.914%	3	2,084	+5.752%
2026-08-07	108.1400	108.1400	105.3500	107.2100	+3.475%	184	2,084	+4.785%
2026-08-06	101.0000	106.0100	101.0000	103.6100	-4.980%	8	2,070	+8.426%
2026-08-05	111.6500	111.6500	109.0400	109.0400	-1.881%	3	2,067	+3.026%
2026-08-04	100.7300	112.0000	100.4100	111.1300	+20.558%	53	2,070	+1.089%
2026-08-03	88.5200	92.8800	88.5200	92.1800	+7.825%	4	2,075	+21.870%
2026-07-31	88.6400	89.9100	82.5200	85.4900	+2.126%	13	2,075	+31.407%
2026-07-30	77.0000	83.7100	77.0000	83.7100	+22.187%	18	2,076	+34.201%
2026-07-29	76.0000	80.1400	68.5100	68.5100	-13.563%	30	2,068	+63.976%
2026-07-28	79.2800	81.5500	75.0000	79.2600	-3.927%	40	2,061	+41.736%
2026-07-27	91.0000	91.0000	81.2300	82.5000	-5.346%	13	2,054	+36.170%
2026-07-24	88.0400	92.1000	86.1000	87.1600	-4.733%	9	2,049	+28.889%
2026-07-23	94.5000	94.6000	91.1100	91.4900	-12.642%	10	2,049	+22.789%
2026-07-21	105.5000	105.5000	104.7300	104.7300	+3.570%	14	2,047	+7.266%
2026-07-20	101.1200	101.1200	101.1200	101.1200	+0.868%	1	2,060	+11.096%
2026-07-17	97.0000	100.2500	96.0000	100.2500	-2.414%	8	2,061	+12.060%
2026-07-16	106.0000	106.9900	102.7300	102.7300	-5.187%	5	2,061	+9.355%
2026-07-15	115.3200	115.3200	108.3500	108.3500	-5.288%	3	2,062	+3.683%
2026-07-14	112.5000	114.4000	112.5000	114.4000	+5.273%	5	2,061	-1.801%
2026-07-13	112.1300	112.1300	108.0000	108.6700	-8.396%	15	2,061	+3.377%
2026-07-10	114.2300	118.8300	114.0000	118.6300	+2.267%	17	2,062	-5.302%
2026-07-09	116.7600	116.7600	116.0000	116.0000	+10.476%	4	2,066	-3.155%
2026-07-07	105.0000	105.0000	105.0000	105.0000	-11.325%	1	2,067	+6.990%
2026-07-06	117.2100	119.6700	116.6800	118.4100	+8.394%	6	2,067	-5.126%
2026-07-02	115.9300	115.9300	108.0000	109.2400	-11.789%	12	2,070	+2.838%
2026-07-01	123.2800	123.8400	121.0000	123.8400	-4.738%	6	2,070	-9.286%
2026-06-30	126.5000	130.0000	126.5000	130.0000	+8.923%	3	2,071	-13.585%
2026-06-29	110.5000	119.3500	110.5000	119.3500	+8.995%	2	2,070	-5.873%
2026-06-26	109.0000	112.4800	108.8100	109.5000	-4.500%	5	2,071	+2.594%
2026-06-25	114.6600	114.6600	114.6600	114.6600	+3.139%	1	2,069	-2.023%
2026-06-24	112.2700	112.2700	111.1700	111.1700	-4.820%	2	2,069	+1.052%
2026-06-23	117.2100	118.5000	116.8000	116.8000	-14.520%	12	2,069	-3.818%
2026-06-22	138.0000	138.0000	136.6400	136.6400	+1.871%	2	2,066	-17.784%
2026-06-18	131.0000	134.1300	131.0000	134.1300	+10.925%	8	2,068	-16.245%
2026-06-17	126.5000	126.5000	120.9200	120.9200	-5.531%	5	2,068	-7.096%
2026-06-16	131.8000	131.8000	128.0000	128.0000	-4.570%	3	2,068	-12.234%
2026-06-15	131.0000	134.4500	130.0000	134.1300	+13.930%	23	2,073	-16.245%
2026-06-12	114.0400	119.0000	113.9000	117.7300	+7.713%	29	2,073	-4.578%
2026-06-11	105.0000	110.0000	101.5800	109.3000	+11.531%	16	2,073	+2.781%
2026-06-10	104.7500	106.2000	98.0000	98.0000	-8.471%	11	2,068	+14.633%
2026-06-09	117.8000	119.5300	95.0000	107.0700	-7.897%	71	2,066	+4.922%
2026-06-08	113.9000	118.5000	112.4000	116.2500	+10.714%	19	2,045	-3.363%
2026-06-05	122.0000	122.9200	105.0000	105.0000	-17.433%	183	2,044	+6.990%
2026-06-04	127.4200	127.4200	127.1700	127.1700	-5.905%	2	1,947	-11.662%
2026-06-03	135.1500	135.1500	135.1500	135.1500	+0.588%	1	1,947	-16.878%
2026-06-02	134.3600	134.3600	134.3600	134.3600	+1.788%	1	1,947	-16.389%
2026-06-01	128.4600	132.0000	128.3800	132.0000	+5.600%	13	1,946	-14.894%
2026-05-28	125.0000	125.0000	125.0000	125.0000	+4.629%	1	1,953	-10.128%
2026-05-27	119.4700	119.4700	119.4700	119.4700	-3.067%	1	1,953	-5.968%
2026-05-26	120.0000	123.2500	120.0000	123.2500	+8.676%	12	1,953	-8.852%
2026-05-22	113.2500	113.4100	113.2500	113.4100	+4.757%	2	1,953	-0.943%
2026-05-21	105.7800	108.2600	105.7800	108.2600	-0.432%	2	1,953	+3.769%
2026-05-20	106.8100	109.5000	106.8100	108.7300	+12.359%	8	1,953	+3.320%
2026-05-19	96.7700	96.7700	96.7700	96.7700	-1.975%	1	1,956	+16.090%
2026-05-18	107.4300	107.4300	98.7200	98.7200	-8.508%	11	1,956	+13.797%
2026-05-15	108.0000	108.0000	107.9000	107.9000	-6.532%	2	1,956	+4.115%
2026-05-14	116.1800	116.7200	115.0000	115.4400	+2.559%	13	1,947	-2.685%
2026-05-13	107.0100	112.7700	107.0100	112.5600	+10.008%	11	1,947	-0.195%
2026-05-12	105.0000	105.0000	98.0000	102.3200	-6.120%	13	1,947	+9.793%
2026-05-11	108.2000	110.2000	107.0000	108.9900	+1.641%	11	1,947	+3.074%
2026-05-08	104.5900	107.5600	104.5900	107.2300	+15.227%	11	1,937	+4.765%
2026-05-07	96.1900	99.0000	93.0600	93.0600	0.000%	26	1,945	+20.718%
2026-05-06	91.0000	93.0600	91.0000	93.0600	+9.251%	12	1,950	+20.718%
2026-05-05	82.9800	85.5000	82.9800	85.1800	+8.042%	8	1,947	+31.885%
2026-05-04	80.2500	81.3700	78.1500	78.8400	-1.585%	799	1,946	+42.491%
2026-05-01	78.5000	80.2500	78.5000	80.1100	+6.942%	843	1,483	+40.232%
2026-04-30	69.5200	75.0200	69.3100	74.9100	+4.725%	1,801	1,483	+49.967%
2026-04-29	71.7600	71.8100	69.9600	71.5300	+5.269%	1,087	2,033	+57.053%
2026-04-28	69.9600	70.0300	67.9500	67.9500	-5.978%	600	1,882	+65.327%
2026-04-27	72.5700	72.8600	72.2700	72.2700	-1.807%	505	1,870	+55.445%
2026-04-24	70.1600	73.6000	69.9100	73.6000	+11.515%	2,362	2,366	+52.636%
2026-04-23	67.9100	68.5000	64.2000	66.0000	-3.311%	244	2,415	+70.212%
2026-04-22	66.1800	68.2600	66.1800	68.2600	+9.479%	1,259	2,412	+64.577%
2026-04-21	63.0000	63.7600	61.1400	62.3500	+1.829%	3,519	2,224	+80.176%
2026-04-20	61.9600	62.4300	61.1500	61.2300	-3.163%	3,546	2,224	+83.472%
2026-04-17	60.8600	63.8800	60.8600	63.2300	+8.624%	1,669	1,036	+77.669%
2026-04-16	57.1500	59.4100	57.0000	58.2100	+5.091%	1,665	2,694	+92.991%
2026-04-15	53.1200	55.3900	53.1200	55.3900	+9.121%	3	1,039	+102.816%
2026-04-14	47.9900	50.7600	47.9900	50.7600	+16.824%	14	1,039	+121.316%
2026-04-13	41.7900	43.5100	41.7900	43.4500	+3.207%	9	1,025	+158.550%
2026-04-10	42.6800	42.7000	42.0900	42.1000	+24.189%	3,018	1,025	+166.841%
2026-04-06	34.5000	34.5000	33.9000	33.9000	+4.921%	3	2,025	+231.386%
2026-04-02	32.3100	32.3100	32.3100	32.3100	-0.124%	1,000	1,034	+247.694%
2026-04-01	32.3500	32.3500	32.3500	32.3500	+7.761%	5	1,034	+247.264%
2026-03-31	30.1800	30.1800	30.0200	30.0200	+23.134%	2	1,029	+274.217%
2026-03-30	25.2900	25.2900	23.7600	24.3800	-7.861%	732	1,028	+360.788%
2026-03-27	29.0600	29.1400	26.3200	26.4600	-16.504%	2,010	1,361	+324.565%
2026-03-26	31.5600	31.7300	31.5600	31.6900	-11.555%	1,272	1,840	+254.497%
2026-03-23	35.8300	35.8300	35.8300	35.8300	+6.700%	2	711	+213.536%
2026-03-20	34.5300	34.5300	33.3600	33.5800	-8.899%	1,277	709	+234.544%
2026-03-19	35.9300	36.8700	35.9000	36.8600	-2.693%	1,272	1,838	+204.775%
2026-03-18	37.8800	37.8800	37.8800	37.8800	-5.465%	1	622	+196.568%
2026-03-16	40.1800	40.1800	40.0700	40.0700	+6.626%	100	622	+180.359%
2026-03-13	40.0400	40.3500	37.5800	37.5800	-6.657%	323	672	+198.936%
2026-03-12	40.2600	40.2600	40.2600	40.2600	-6.329%	1	991	+179.036%
2026-03-11	43.1200	43.1600	42.9700	42.9800	-3.697%	150	991	+161.377%
2026-03-10	44.6300	44.6300	44.6300	44.6300	+7.026%	1	1,048	+151.714%
2026-03-09	37.6300	41.7000	37.6300	41.7000	-0.191%	550	1,048	+169.400%
2026-03-06	41.6600	41.7800	41.6600	41.7800	-6.470%	2	1,056	+168.885%
2026-03-05	44.6700	44.6700	44.6700	44.6700	+10.651%	200	1,055	+151.489%
2026-03-03	39.5000	40.5000	37.0000	40.3700	-6.116%	14	855	+178.276%
2026-03-02	40.0000	43.0000	40.0000	43.0000	-0.371%	4	853	+161.256%
2026-02-26	43.1600	43.1600	43.1600	43.1600	-7.837%	3	853	+160.287%
2026-02-25	46.6000	46.8300	46.5300	46.8300	+9.212%	12	854	+139.889%
2026-02-24	42.8800	42.8800	42.8800	42.8800	+8.365%	1	854	+161.987%
2026-02-23	40.4000	40.4000	39.5500	39.5700	-9.264%	323	853	+183.902%
2026-02-20	43.3200	43.6100	43.3200	43.6100	+8.079%	2	533	+157.601%
2026-02-19	40.3500	40.3500	40.3500	40.3500	+2.152%	1	532	+178.414%
2026-02-17	39.5000	39.5000	39.5000	39.5000	-4.149%	1	532	+184.405%
2026-02-13	41.2100	41.2100	41.2100	41.2100	-0.699%	1	531	+172.604%
2026-02-12	41.5000	41.5000	41.5000	41.5000	-8.931%	1	531	+170.699%
2026-02-11	45.9200	45.9600	45.5700	45.5700	-3.125%	32	531	+146.522%
2026-02-09	45.1900	47.0400	45.1900	47.0400	+7.915%	7	531	+138.818%
2026-02-06	43.8800	44.0700	43.5900	43.5900	+8.433%	20	531	+157.720%
2026-02-05	41.5000	41.8000	39.9600	40.2000	-6.512%	170	517	+179.453%
2026-02-04	47.0000	47.0000	43.0000	43.0000	-13.043%	174	620	+161.256%
2026-02-03	50.8100	50.8100	48.7500	49.4500	-10.058%	3	536	+127.179%
2026-02-02	54.9800	54.9800	54.9800	54.9800	+1.159%	1	536	+104.329%
2026-01-29	52.8100	54.3500	52.8100	54.3500	-8.763%	20	535	+106.697%
2026-01-28	59.8000	59.8000	59.5700	59.5700	+3.817%	6	552	+88.585%
2026-01-27	57.0100	57.3800	56.3800	57.3800	+10.623%	5	550	+95.783%
2026-01-23	53.2500	53.2500	51.8700	51.8700	+7.973%	6	550	+116.580%
2026-01-20	48.0400	48.0400	48.0400	48.0400	-16.452%	5	555	+133.847%
2026-01-12	54.6600	57.5000	54.1200	57.5000	+6.481%	3	550	+95.374%
2026-01-09	54.0000	54.0000	54.0000	54.0000	+4.429%	3	550	+108.037%
2026-01-02	51.7100	51.7100	51.7100	51.7100	+4.086%	2	550	+117.250%
2025-12-31	49.9400	49.9400	49.6800	49.6800	-3.327%	4	551	+126.127%
2025-12-30	51.5700	51.5700	51.3900	51.3900	-4.016%	2	551	+118.603%
2025-12-26	53.5800	53.7600	53.4000	53.5400	+2.469%	4	549	+109.824%
2025-12-23	51.6300	52.2500	51.6300	52.2500	+1.260%	2	545	+115.005%
2025-12-22	51.9000	52.0500	51.6000	51.6000	+1.176%	11	543	+117.713%
2025-12-19	51.1300	51.1500	51.0000	51.0000	+8.142%	6	540	+120.275%
2025-12-18	47.2100	48.2300	47.1500	47.1600	+3.785%	15	540	+138.210%
2025-12-17	46.2500	46.2500	45.4400	45.4400	-8.424%	2	525	+147.227%
2025-12-15	50.5200	50.5200	49.5200	49.6200	-3.369%	6	527	+126.401%
2025-12-12	51.7400	51.7400	51.3500	51.3500	-15.110%	5	522	+118.773%
2025-12-10	59.0000	60.4900	59.0000	60.4900	+2.508%	2	517	+85.717%
2025-12-09	58.9100	59.0100	58.7500	59.0100	+1.374%	3	516	+90.375%
2025-12-08	57.9300	58.2100	57.9300	58.2100	+1.801%	8	516	+92.991%
2025-12-04	57.1800	57.1800	57.1800	57.1800	+4.629%	1	508	+96.467%
2025-12-01	54.5000	54.6500	54.5000	54.6500	+1.921%	15	507	+105.563%
2025-11-28	53.6200	53.6200	53.6200	53.6200	+22.897%	1	502	+109.511%
2025-11-21	44.0600	44.5500	43.6100	43.6300	-5.276%	160	501	+157.483%
2025-11-20	46.0700	46.0700	46.0600	46.0600	-10.057%	160	423	+143.899%
2025-11-18	50.2500	51.2100	47.5300	51.2100	-1.063%	801	501	+119.371%
2025-11-17	52.3700	53.0000	50.9900	51.7600	-4.678%	510	430	+117.040%
2025-11-13	55.8000	55.8000	54.3000	54.3000	-8.877%	30	430	+106.888%
2025-11-11	59.9900	60.1300	59.5300	59.5900	-2.979%	6	416	+88.522%
2025-11-10	61.4200	61.4200	61.4200	61.4200	+21.383%	2	416	+82.905%
2025-11-07	51.8100	52.0500	50.6000	50.6000	-12.000%	100	416	+122.016%
2025-11-06	58.9300	58.9300	57.5000	57.5000	-8.088%	41	390	+95.374%
2025-11-04	61.9200	62.5600	60.5900	62.5600	-7.181%	40	370	+79.572%
2025-11-03	67.0000	67.4000	67.0000	67.4000	-0.546%	21	390	+66.677%
2025-10-31	67.7700	67.7700	67.7700	67.7700	+2.994%	2	390	+65.767%
2025-10-30	65.6400	65.8000	63.5900	65.8000	-5.324%	776	390	+70.729%
2025-10-29	68.3900	69.5000	68.3900	69.5000	+2.750%	3	391	+61.640%
2025-10-28	64.2000	68.7400	64.2000	67.6400	+9.114%	710	390	+66.085%
2025-10-27	60.1800	61.9900	60.1800	61.9900	+11.734%	37	390	+81.223%
2025-10-24	55.4800	55.4800	55.4800	55.4800	+10.960%	36	390	+102.487%
2025-10-15	50.0000	50.0000	50.0000	50.0000	+1.276%	1	390	+124.680%
2025-10-13	49.3700	49.3700	49.3700	49.3700	-4.043%	2	390	+127.547%
2025-10-06	51.4500	51.4500	51.4500	51.4500	+6.588%	2	392	+118.348%
2025-09-23	48.2700	48.2700	48.2700	48.2700	+2.877%	2	390	+132.733%
2025-09-19	46.9200	46.9200	46.9200	46.9200	+6.685%	1	388	+139.429%
2025-09-18	43.9800	43.9800	43.9800	43.9800	+4.714%	2	389	+155.434%
2025-09-16	42.0000	42.0000	42.0000	42.0000	+8.247%	1	387	+167.476%
2025-09-12	38.3800	38.8900	38.3200	38.8000	+17.221%	473	387	+189.536%
2025-09-04	33.1000	33.1000	33.1000	33.1000	+0.303%	3	152	+239.396%
2025-08-26	33.0000	33.0000	33.0000	33.0000	-14.397%	1	152	+240.424%
2025-08-14	38.5500	38.5500	38.5500	38.5500	+0.391%	1	153	+191.414%
2025-08-13	38.4000	38.4000	38.4000	38.4000	+11.758%	1	153	+192.552%
2025-07-21	34.3600	34.3600	34.3600	34.3600	+4.121%	1	153	+226.950%
2025-07-15	33.0000	33.0000	33.0000	33.0000	+5.096%	1	153	+240.424%
2025-07-14	31.4000	31.4000	31.4000	31.4000	+2.014%	1	153	+257.771%
2025-06-30	30.7800	30.7800	30.7800	30.7800	+18.980%	1	153	+264.977%
2025-06-17	25.8700	25.8700	25.8700	25.8700	+2.415%	1	152	+334.248%
2025-06-05	25.3000	25.3600	25.2600	25.2600	-2.771%	252	151	+344.735%
2025-06-04	26.1800	26.1800	25.9800	25.9800	+5.998%	3	70	+332.410%
2025-05-28	24.5400	24.5400	24.5100	24.5100	+6.426%	2	70	+358.344%
2025-05-15	23.1000	23.2500	22.9900	23.0300	+35.073%	192	69	+387.799%
2025-05-08	16.8800	17.0500	16.3300	17.0500	+2.773%	22	162	+558.886%
2025-05-07	16.3900	16.5900	16.3900	16.5900	+0.790%	139	162	+577.155%
2025-05-06	16.4900	16.5500	16.3500	16.4600	+39.847%	46	24	+582.503%
2025-04-25	11.8900	11.8900	11.7700	11.7700	0.000%	4	1	+854.460%