Dark

QQQ20270617C680
QQQ Jun 17 2027 680.00 Call (QQQ270617C00680000)
option OPRA

EOD

Sep 22, 2026

112.52+5.356%(+5.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	113.3300	113.3300	112.5000	112.5200	+5.356%	4	2,869	0.000%
2026-09-21	101.3300	106.8000	101.2500	106.8000	+16.658%	9	2,870	+5.356%
2026-09-18	91.5500	91.5500	91.5500	91.5500	+6.280%	1	2,873	+22.906%
2026-09-16	86.1400	86.1400	86.1400	86.1400	+3.409%	1	2,874	+30.625%
2026-09-15	83.3000	83.3000	83.3000	83.3000	-1.373%	1	2,873	+35.078%
2026-09-14	84.4600	84.4600	84.4600	84.4600	-6.931%	1	2,873	+33.223%
2026-09-11	90.7500	90.7500	90.7500	90.7500	-0.176%	1	2,874	+23.989%
2026-09-09	90.9100	90.9100	90.9100	90.9100	-0.699%	1	2,873	+23.771%
2026-09-04	91.5500	91.5500	91.5500	91.5500	-0.261%	1	2,873	+22.906%
2026-09-03	89.1600	91.7900	89.1600	91.7900	+5.639%	2	2,873	+22.584%
2026-09-02	87.0100	87.0100	86.8900	86.8900	+2.889%	2	2,873	+29.497%
2026-09-01	86.7500	86.7500	84.4500	84.4500	-9.602%	5	2,872	+33.239%
2026-08-31	93.4300	93.4300	93.4200	93.4200	-1.777%	2	2,871	+20.445%
2026-08-27	95.1100	95.1100	95.1100	95.1100	+2.280%	2	2,871	+18.305%
2026-08-25	92.9900	92.9900	92.9900	92.9900	+4.777%	4	2,873	+21.002%
2026-08-24	88.7500	88.7500	88.7500	88.7500	-4.395%	1	2,869	+26.783%
2026-08-20	94.5400	95.7500	92.8300	92.8300	-7.494%	12	2,868	+21.211%
2026-08-18	98.9900	100.3500	98.9900	100.3500	-9.268%	15	2,877	+12.128%
2026-08-17	110.0000	110.6300	110.0000	110.6000	+2.445%	3	2,876	+1.736%
2026-08-14	107.8500	107.9600	107.8500	107.9600	-3.044%	3	2,875	+4.224%
2026-08-13	110.6400	111.3500	109.1700	111.3500	+5.695%	9	2,875	+1.051%
2026-08-12	105.3500	105.3500	105.3500	105.3500	+2.710%	1	2,875	+6.806%
2026-08-11	102.5700	102.5700	102.5700	102.5700	-0.803%	1	2,876	+9.701%
2026-08-10	103.0500	103.4000	103.0500	103.4000	-0.424%	6	2,875	+8.820%
2026-08-07	102.0900	103.8400	102.0900	103.8400	+3.406%	17	2,875	+8.359%
2026-08-06	99.3500	100.4200	99.3500	100.4200	-4.225%	9	2,877	+12.049%
2026-08-05	104.8500	104.8500	104.8500	104.8500	-2.691%	4	2,885	+7.315%
2026-08-04	98.0000	107.7500	98.0000	107.7500	+24.566%	12	2,891	+4.427%
2026-08-03	81.9400	86.5000	81.9400	86.5000	+5.772%	4	2,895	+30.081%
2026-07-31	87.0000	87.0000	78.9800	81.7800	+3.545%	16	2,893	+37.589%
2026-07-30	75.7000	78.9800	75.7000	78.9800	+17.881%	17	2,893	+42.466%
2026-07-29	70.7700	78.0000	67.0000	67.0000	-13.727%	109	2,895	+67.940%
2026-07-28	74.5000	78.5500	71.5200	77.6600	-4.712%	69	2,890	+44.888%
2026-07-27	88.0000	88.0000	78.4900	81.5000	-4.118%	24	2,853	+38.061%
2026-07-24	83.8000	85.0000	83.8000	85.0000	-3.846%	3	2,842	+32.376%
2026-07-23	93.5300	93.5300	88.4000	88.4000	-13.120%	6	2,842	+27.285%
2026-07-22	101.7500	101.7500	101.7500	101.7500	+4.434%	2	2,843	+10.585%
2026-07-21	97.4300	97.4300	97.4300	97.4300	+1.279%	1	2,843	+15.488%
2026-07-20	98.9000	98.9000	96.1500	96.2000	+3.441%	3	2,844	+16.965%
2026-07-17	86.6000	93.0000	86.6000	93.0000	-6.589%	6	2,846	+20.989%
2026-07-16	99.8000	99.8000	99.5600	99.5600	-7.584%	2	2,848	+13.017%
2026-07-15	107.9900	107.9900	107.7300	107.7300	-2.946%	2	2,850	+4.446%
2026-07-14	110.0000	111.0000	107.7500	111.0000	+5.513%	5	2,848	+1.369%
2026-07-13	104.0000	106.9200	104.0000	105.2000	-8.298%	7	2,847	+6.958%
2026-07-10	113.3000	115.1700	113.2400	114.7200	+1.057%	6	2,849	-1.918%
2026-07-09	108.2500	113.5200	108.2500	113.5200	+14.320%	9	2,848	-0.881%
2026-07-08	100.0900	100.0900	99.3000	99.3000	-14.337%	2	2,842	+13.313%
2026-07-06	114.4700	116.0400	114.4700	115.9200	+7.833%	3	2,842	-2.933%
2026-07-02	106.0000	107.5000	105.6500	107.5000	-10.714%	4	2,841	+4.670%
2026-07-01	120.6300	120.6300	120.4000	120.4000	-4.724%	2	2,841	-6.545%
2026-06-30	121.0000	126.3700	121.0000	126.3700	+8.519%	5	2,841	-10.960%
2026-06-29	108.6400	116.4500	108.6200	116.4500	+9.128%	3	2,843	-3.375%
2026-06-26	105.3000	110.6900	105.3000	106.7100	-2.850%	9	2,845	+5.445%
2026-06-25	109.8400	109.8400	109.8400	109.8400	+0.771%	4	2,841	+2.440%
2026-06-24	114.4200	114.4200	107.0000	109.0000	-7.698%	3	2,845	+3.229%
2026-06-23	118.8900	119.5000	116.0000	118.0900	-9.057%	9	2,845	-4.717%
2026-06-22	129.0000	130.0800	127.7300	129.8500	-0.445%	10	2,850	-13.346%
2026-06-18	127.0000	130.4300	127.0000	130.4300	+10.534%	2	2,850	-13.732%
2026-06-17	123.9700	123.9700	118.0000	118.0000	-3.279%	5	2,850	-4.644%
2026-06-16	131.4900	131.4900	122.0000	122.0000	-6.920%	3	2,850	-7.770%
2026-06-15	125.1500	131.4500	125.1500	131.0700	+17.341%	14	2,852	-14.153%
2026-06-12	111.7000	111.7000	111.7000	111.7000	+0.450%	1	2,852	+0.734%
2026-06-11	106.0000	113.5000	106.0000	111.2000	+14.995%	9	2,852	+1.187%
2026-06-10	101.2700	106.0000	96.7000	96.7000	-8.445%	16	2,856	+16.360%
2026-06-09	114.8700	114.8700	91.8400	105.6200	-4.460%	43	2,847	+6.533%
2026-06-08	110.6000	115.0000	109.8600	110.5500	+8.382%	30	2,864	+1.782%
2026-06-05	120.0000	120.5600	102.0000	102.0000	-20.486%	17	2,860	+10.314%
2026-06-04	123.2000	128.2800	123.2000	128.2800	-2.188%	4	2,863	-12.286%
2026-06-02	127.8800	131.1500	127.0100	131.1500	+0.421%	94	2,863	-14.205%
2026-06-01	124.6800	130.6000	124.6800	130.6000	+2.665%	12	2,823	-13.844%
2026-05-29	126.3100	127.6700	125.2000	127.2100	+3.322%	37	2,821	-11.548%
2026-05-28	117.0800	123.1200	117.0800	123.1200	+4.962%	14	2,786	-8.609%
2026-05-27	117.0000	118.0000	116.8500	117.3000	-0.669%	6	2,777	-4.075%
2026-05-26	114.6500	119.5000	112.7300	118.0900	+7.355%	29	2,771	-4.717%
2026-05-22	109.0000	110.0000	109.0000	110.0000	+3.999%	3	2,760	+2.291%
2026-05-21	100.6700	105.7700	100.6700	105.7700	+0.916%	3	2,760	+6.382%
2026-05-20	100.0400	105.0000	100.0400	104.8100	+7.321%	10	2,760	+7.356%
2026-05-19	94.1100	100.7500	94.1100	97.6600	-1.958%	25	2,760	+15.216%
2026-05-18	103.6800	103.6800	96.8600	99.6100	-6.294%	15	2,760	+12.961%
2026-05-15	103.5000	106.3000	103.5000	106.3000	-4.595%	16	2,760	+5.851%
2026-05-14	112.0000	112.0000	111.4200	111.4200	+3.081%	2	2,763	+0.987%
2026-05-13	103.1000	109.5000	103.1000	108.0900	+7.520%	11	2,764	+4.098%
2026-05-12	102.2100	104.0000	96.5500	100.5300	-5.490%	20	2,764	+11.927%
2026-05-11	104.8800	106.3700	104.2600	106.3700	+3.022%	19	2,764	+5.782%
2026-05-08	102.1400	103.2500	102.1400	103.2500	+12.326%	2	2,757	+8.978%
2026-05-07	95.0400	96.1500	91.9200	91.9200	-1.034%	18	2,759	+22.411%
2026-05-06	88.3000	92.9900	88.3000	92.8800	+11.167%	57	2,758	+21.146%
2026-05-05	79.6500	83.5500	79.3100	83.5500	+11.400%	800	2,750	+34.674%
2026-05-04	78.3800	78.4700	75.0000	75.0000	-2.445%	1,423	3,079	+50.027%
2026-05-01	76.5300	77.3300	74.8500	76.8800	+6.733%	7	3,061	+46.358%
2026-04-30	70.2100	72.5800	70.2100	72.0300	+4.452%	2,223	3,061	+56.213%
2026-04-29	67.4900	69.1100	67.4400	68.9600	+5.605%	937	2,536	+63.167%
2026-04-28	66.2700	66.2700	65.3000	65.3000	-6.527%	105	2,781	+72.312%
2026-04-27	70.2000	70.2000	69.8600	69.8600	-1.188%	6	2,739	+61.065%
2026-04-24	66.9000	71.9700	66.9000	70.7000	+12.365%	2,964	2,738	+59.151%
2026-04-23	63.0400	63.0400	62.9200	62.9200	-1.688%	57	2,317	+78.830%
2026-04-22	63.3400	64.4400	62.6900	64.0000	+9.346%	760	2,360	+75.813%
2026-04-21	59.4300	59.6000	58.5300	58.5300	-1.098%	18	1,604	+92.243%
2026-04-20	60.3100	60.3100	59.1100	59.1800	-2.375%	1,766	1,604	+90.132%
2026-04-17	60.9000	61.2600	60.0000	60.6200	+13.224%	1,769	3,185	+85.615%
2026-04-16	56.0100	56.6900	53.5400	53.5400	-1.181%	10	1,430	+110.161%
2026-04-15	50.7100	54.1800	50.6700	54.1800	+14.207%	31	1,429	+107.678%
2026-04-14	45.6500	47.4400	45.4700	47.4400	+14.396%	9	1,428	+137.184%
2026-04-13	40.9900	41.4900	40.9900	41.4700	+3.597%	7	1,428	+171.329%
2026-04-10	40.5000	40.5000	39.5700	40.0300	+4.136%	35	1,429	+181.089%
2026-04-09	38.4400	38.4400	38.4400	38.4400	+0.945%	4	1,442	+192.716%
2026-04-08	38.0800	38.0800	38.0800	38.0800	+19.975%	3	1,442	+195.483%
2026-04-01	31.0500	31.7400	31.0400	31.7400	+26.757%	6	1,439	+254.505%
2026-03-31	25.0400	25.0400	25.0400	25.0400	-1.145%	1	1,438	+349.361%
2026-03-30	25.3300	25.3300	25.3300	25.3300	+2.055%	1	1,437	+344.216%
2026-03-27	26.2900	26.2900	24.8200	24.8200	-13.549%	1,464	1,437	+353.344%
2026-03-26	29.2100	29.2100	28.7100	28.7100	-11.553%	6	962	+291.919%
2026-03-24	32.4600	32.4600	32.4600	32.4600	-7.151%	2	1,013	+246.642%
2026-03-19	34.1300	34.9700	34.1000	34.9600	-4.481%	1,272	1,013	+221.854%
2026-03-18	37.0700	37.1700	36.4500	36.6000	-4.414%	4	1,364	+207.432%
2026-03-17	38.3700	38.3700	38.2300	38.2900	+0.604%	8	1,364	+193.863%
2026-03-16	37.9700	38.0600	37.9700	38.0600	+6.581%	274	1,361	+195.638%
2026-03-13	36.1700	36.1700	35.7100	35.7100	-15.719%	320	1,361	+215.094%
2026-03-10	42.3800	42.3900	42.3700	42.3700	+11.003%	4	1,041	+165.565%
2026-03-03	37.1700	38.1700	37.1700	38.1700	-13.013%	5	1,041	+194.786%
2026-02-25	43.8800	43.8800	43.8800	43.8800	+19.662%	1	1,044	+156.427%
2026-02-23	37.5200	37.5800	36.6700	36.6700	-8.508%	952	1,044	+206.845%
2026-02-12	39.5400	40.0800	39.2600	40.0800	-7.479%	8	288	+180.739%
2026-02-09	43.0100	43.3200	43.0100	43.3200	+4.335%	4	286	+159.741%
2026-02-06	40.2600	42.0700	40.2600	41.5200	+11.046%	11	292	+171.002%
2026-02-05	40.6500	40.6500	37.3900	37.3900	-11.440%	155	298	+200.936%
2026-02-04	43.0400	43.0400	41.9900	42.2200	-16.396%	5	413	+166.509%
2026-02-02	50.5000	50.5000	50.5000	50.5000	-2.113%	1	413	+122.812%
2026-01-29	50.2000	51.5900	50.2000	51.5900	+0.233%	6	413	+118.104%
2026-01-26	50.7900	51.4700	50.7100	51.4700	+15.715%	7	412	+118.613%
2026-01-20	45.6000	45.6000	44.4800	44.4800	-5.703%	2	411	+152.968%
2026-01-14	48.6300	48.6300	47.0500	47.1700	-10.747%	5	410	+138.541%
2026-01-12	52.8500	52.8500	52.8500	52.8500	+1.303%	1	410	+112.904%
2026-01-09	52.1700	52.1700	52.1700	52.1700	+7.945%	1	410	+115.680%
2026-01-06	48.3300	48.3300	48.3300	48.3300	+0.898%	2	409	+132.816%
2026-01-05	47.9000	47.9000	47.9000	47.9000	+0.293%	1	408	+134.906%
2025-12-31	47.4100	47.7600	47.4100	47.7600	-3.379%	3	408	+135.595%
2025-12-30	48.8800	49.4300	48.8800	49.4300	-3.382%	6	408	+127.635%
2025-12-26	51.4800	51.4800	51.0300	51.1600	+2.055%	12	407	+119.937%
2025-12-23	49.8000	50.1700	49.7300	50.1300	+1.416%	11	402	+124.456%
2025-12-22	49.5500	49.7500	49.4300	49.4300	+10.730%	30	396	+127.635%
2025-12-18	45.0800	46.2500	44.6400	44.6400	-5.803%	22	392	+152.061%
2025-12-15	47.3900	47.3900	47.3900	47.3900	-6.676%	1	376	+137.434%
2025-12-12	50.2800	50.7800	50.2800	50.7800	-4.459%	5	376	+121.583%
2025-12-11	53.1100	53.1500	53.1100	53.1500	-5.410%	51	375	+111.703%
2025-12-08	55.7600	56.1900	55.5700	56.1900	+1.591%	16	376	+100.249%
2025-12-04	55.3100	55.3100	55.3100	55.3100	+0.747%	2	373	+103.435%
2025-12-03	54.9000	54.9000	54.9000	54.9000	+2.178%	1	375	+104.954%
2025-12-02	56.0900	56.0900	53.7300	53.7300	+4.778%	2	375	+109.417%
2025-11-28	51.2800	51.2800	51.2800	51.2800	+24.982%	1	374	+119.423%
2025-11-21	42.2100	42.9100	41.0300	41.0300	-6.983%	310	374	+174.238%
2025-11-20	49.7000	49.7000	42.5600	44.1100	-6.348%	350	364	+155.090%
2025-11-19	50.6000	50.6000	46.9800	47.1000	+1.948%	32	339	+138.896%
2025-11-18	48.2500	48.9900	45.5800	46.2000	-6.967%	680	337	+143.550%
2025-11-17	50.3200	50.9500	48.8900	49.6600	+0.121%	530	385	+126.581%
2025-11-14	47.8000	49.6000	47.8000	49.6000	-8.656%	100	245	+126.855%
2025-11-13	56.2000	56.2000	54.3000	54.3000	-7.496%	40	145	+107.219%
2025-11-12	58.7000	58.7000	58.7000	58.7000	-0.221%	10	137	+91.687%
2025-11-11	58.3000	58.8300	57.1800	58.8300	+19.768%	46	127	+91.263%
2025-11-07	49.6100	49.8700	48.8600	49.1200	-16.590%	40	121	+129.072%
2025-11-04	60.2600	60.8000	58.2400	58.8900	-7.984%	658	108	+91.068%
2025-10-31	64.0000	64.0000	64.0000	64.0000	+2.090%	5	496	+75.813%
2025-10-30	62.6800	62.7600	61.1400	62.6900	-1.601%	378	491	+79.486%
2025-10-29	65.8900	71.6200	62.3800	63.7100	-2.300%	354	113	+76.613%
2025-10-28	62.0000	66.3400	62.0000	65.2100	+7.395%	616	410	+72.550%
2025-10-27	57.8300	61.3400	57.8300	60.7200	+18.340%	72	139	+85.310%
2025-10-21	50.8200	51.3100	50.8200	51.3100	+0.786%	2	139	+119.294%
2025-10-20	50.9100	50.9100	50.9100	50.9100	+11.571%	1	139	+121.017%
2025-10-16	45.6300	45.6300	45.6300	45.6300	+0.662%	2	138	+146.592%
2025-10-10	46.5000	46.5000	45.3300	45.3300	-10.995%	4	136	+148.224%
2025-10-09	50.9300	50.9300	50.9300	50.9300	-0.566%	2	135	+120.931%
2025-10-08	51.2100	51.2200	51.2100	51.2200	+7.945%	4	133	+119.680%
2025-10-03	47.4600	47.4600	47.4500	47.4500	+3.422%	2	133	+137.134%
2025-09-29	45.8800	45.8800	45.8800	45.8800	+5.350%	2	132	+145.248%
2025-09-26	43.1000	43.5500	43.1000	43.5500	-2.703%	3	132	+158.370%
2025-09-19	44.7600	44.7600	44.7600	44.7600	+14.946%	1	129	+151.385%
2025-09-15	38.9400	38.9400	38.9400	38.9400	+25.572%	1	129	+188.957%
2025-09-04	31.0100	31.0100	31.0100	31.0100	+6.271%	4	128	+262.851%
2025-08-20	29.1800	29.1800	29.1800	29.1800	-16.913%	4	132	+285.607%
2025-08-18	35.1200	35.1200	35.1200	35.1200	-4.695%	1	128	+220.387%
2025-08-13	36.8500	36.8500	36.8500	36.8500	+29.162%	1	127	+205.346%
2025-08-01	28.1000	29.1000	27.6900	28.5300	-15.089%	139	127	+294.392%
2025-07-25	33.6000	33.6000	33.6000	33.6000	+8.039%	20	154	+234.881%
2025-07-22	31.4000	31.4000	31.1000	31.1000	+4.714%	3	174	+261.801%
2025-07-09	29.7000	29.7000	29.7000	29.7000	+1.020%	2	171	+278.855%
2025-07-07	30.0700	30.0700	29.4000	29.4000	+2.439%	4	169	+282.721%
2025-07-02	28.7000	28.7000	28.7000	28.7000	+5.128%	1	165	+292.056%
2025-07-01	27.2000	27.3000	27.2000	27.3000	+9.200%	23	165	+312.161%
2025-06-24	25.0000	25.0000	25.0000	25.0000	+1.833%	3	142	+350.080%
2025-06-17	24.5500	24.5500	24.5500	24.5500	+6.739%	1	145	+358.330%
2025-06-13	23.0000	23.0000	23.0000	23.0000	-9.055%	4	145	+389.217%
2025-06-11	25.2900	25.2900	25.2900	25.2900	+1.160%	6	143	+344.919%
2025-06-10	25.0000	25.0000	25.0000	25.0000	+0.806%	1	137	+350.080%
2025-06-09	24.8000	24.8000	24.8000	24.8000	-1.038%	1	136	+353.710%
2025-06-06	25.4000	25.4000	25.0600	25.0600	+11.875%	4	135	+349.002%
2025-06-05	23.7800	24.7000	22.4000	22.4000	-6.080%	96	135	+402.321%
2025-06-03	23.4500	24.2100	23.4500	23.8500	+16.341%	15	84	+371.782%
2025-05-30	20.5000	20.5000	20.5000	20.5000	-6.818%	2	79	+448.878%
2025-05-29	22.0000	22.0000	22.0000	22.0000	+0.917%	4	78	+411.455%
2025-05-28	21.8000	21.8000	21.8000	21.8000	-5.094%	2	78	+416.147%
2025-05-27	22.1800	22.9700	22.1800	22.9700	+17.795%	6	76	+389.856%
2025-05-23	19.5000	19.5000	19.5000	19.5000	-15.217%	6	74	+477.026%
2025-05-16	23.0000	23.0000	23.0000	23.0000	+4.641%	4	74	+389.217%
2025-05-15	22.0600	22.0600	21.8200	21.9800	+14.539%	296	72	+411.920%
2025-05-12	19.2700	19.6000	19.1900	19.1900	+23.886%	50	129	+486.347%
2025-05-06	15.6400	15.6400	15.4900	15.4900	+10.643%	270	129	+626.404%
2025-05-01	14.0000	14.0000	14.0000	14.0000	+34.486%	8	9	+703.714%
2025-04-24	10.0000	10.4100	10.0000	10.4100	+24.671%	2	8	+980.884%
2025-04-16	8.3500	8.3500	8.3500	8.3500	-12.105%	6	8	+1,247.545%
2025-04-11	9.5000	9.5000	9.5000	9.5000	-17.391%	2	2	+1,084.421%
2025-04-02	11.5000	11.5000	11.5000	11.5000	+9.524%	1	1	+878.435%
2025-03-31	10.5000	10.5000	10.5000	10.5000	-26.573%	1	1	+971.619%
2025-03-26	14.6300	14.6300	14.3000	14.3000	0.000%	2	1	+686.853%