Dark

QQQ20270617C685
QQQ Jun 17 2027 685.00 Call (QQQ270617C00685000)
option OPRA

EOD

Sep 22, 2026

108.80+8.800%(+8.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	108.5900	109.7000	108.5900	108.8000	+8.800%	4	2,003	0.000%
2026-09-21	97.8000	100.0000	97.8000	100.0000	+28.700%	2	2,003	+8.800%
2026-09-16	82.5800	82.5900	76.5000	77.7000	-1.082%	35	2,003	+40.026%
2026-09-15	78.5500	78.5500	78.5500	78.5500	-5.928%	2	1,972	+38.511%
2026-09-10	83.5000	83.5000	83.5000	83.5000	-5.746%	1	1,972	+30.299%
2026-09-09	88.5900	88.5900	88.5900	88.5900	-2.434%	1	1,973	+22.813%
2026-09-08	90.8000	90.8000	90.8000	90.8000	+8.625%	1	1,972	+19.824%
2026-09-02	83.7400	83.7400	83.5900	83.5900	-5.952%	2	1,972	+30.159%
2026-08-31	88.8800	88.8800	88.8800	88.8800	-5.947%	8	1,972	+22.412%
2026-08-28	94.0000	94.5000	94.0000	94.5000	+7.106%	11	1,972	+15.132%
2026-08-26	88.2300	88.2300	88.2300	88.2300	+3.072%	1	1,983	+23.314%
2026-08-24	86.2600	86.2600	85.6000	85.6000	-5.352%	3	1,983	+27.103%
2026-08-20	92.3000	92.5100	90.4400	90.4400	-5.841%	11	1,983	+20.301%
2026-08-19	96.0500	96.0500	96.0500	96.0500	+0.167%	1	1,984	+13.274%
2026-08-18	95.7000	95.8900	95.7000	95.8900	-11.188%	16	1,984	+13.463%
2026-08-17	107.9700	107.9700	107.9700	107.9700	+3.330%	1	1,974	+0.769%
2026-08-14	104.4600	104.4900	104.4600	104.4900	-2.346%	2	1,973	+4.125%
2026-08-13	107.0000	107.0000	107.0000	107.0000	+4.902%	1	1,972	+1.682%
2026-08-12	102.0000	102.0000	102.0000	102.0000	+2.802%	1	1,972	+6.667%
2026-08-07	98.0000	101.6500	98.0000	99.2200	+1.121%	16	1,972	+9.655%
2026-08-06	97.9800	98.1200	97.9800	98.1200	-2.851%	2	1,972	+10.885%
2026-08-05	106.0000	106.0000	101.0000	101.0000	-1.665%	6	1,972	+7.723%
2026-08-04	91.0800	105.2300	90.0000	102.7100	+19.430%	14	1,974	+5.929%
2026-08-03	85.9000	86.0000	85.9000	86.0000	+7.661%	5	1,976	+26.512%
2026-07-31	78.0000	81.0000	78.0000	79.8800	+6.507%	11	1,977	+36.204%
2026-07-30	77.1400	77.1400	74.9300	75.0000	+9.505%	12	1,972	+45.067%
2026-07-29	68.4900	68.4900	68.4900	68.4900	-7.383%	2	1,974	+58.855%
2026-07-28	74.9600	75.6100	73.7100	73.9500	-2.697%	47	1,974	+47.126%
2026-07-27	81.0000	81.0000	76.0000	76.0000	-6.173%	5	1,941	+43.158%
2026-07-24	85.0000	85.0000	81.0000	81.0000	-7.492%	11	1,940	+34.321%
2026-07-23	85.4000	88.5100	85.4000	87.5600	-4.826%	6	1,936	+24.258%
2026-07-20	92.0000	92.0000	92.0000	92.0000	+1.534%	2	1,935	+18.261%
2026-07-17	83.8400	90.6100	83.8400	90.6100	-6.074%	7	1,935	+20.075%
2026-07-16	97.3500	97.3500	96.4700	96.4700	-6.882%	3	1,937	+12.781%
2026-07-15	100.0000	103.6000	100.0000	103.6000	+2.931%	2	1,939	+5.019%
2026-07-08	100.6500	100.6500	100.6500	100.6500	-0.277%	1	1,939	+8.097%
2026-07-07	104.0000	104.0000	100.9300	100.9300	-9.317%	3	1,939	+7.797%
2026-07-06	113.2500	113.2500	111.3000	111.3000	-3.936%	3	1,938	-2.246%
2026-07-01	116.0000	116.0000	115.8600	115.8600	-5.805%	10	1,938	-6.094%
2026-06-30	113.7700	123.0000	113.7700	123.0000	+21.782%	13	1,946	-11.545%
2026-06-29	101.0000	101.0000	101.0000	101.0000	-3.469%	1	1,937	+7.723%
2026-06-26	102.4800	104.6300	102.3900	104.6300	-5.080%	3	1,937	+3.985%
2026-06-25	110.2300	110.2300	110.2300	110.2300	-1.050%	1	1,937	-1.297%
2026-06-24	111.4000	111.4000	111.4000	111.4000	-0.678%	1	1,936	-2.334%
2026-06-23	112.1600	112.1600	112.1600	112.1600	-13.736%	1	1,937	-2.996%
2026-06-22	130.6800	130.6800	130.0200	130.0200	+4.855%	2	1,936	-16.321%
2026-06-18	122.5000	124.0000	122.5000	124.0000	+7.016%	2	1,936	-12.258%
2026-06-17	120.0000	120.0000	115.8700	115.8700	-1.971%	2	1,936	-6.102%
2026-06-16	126.0000	126.0000	118.2000	118.2000	-7.476%	9	1,936	-7.953%
2026-06-15	125.3000	127.7500	125.3000	127.7500	+16.337%	5	1,930	-14.834%
2026-06-11	96.9300	109.8100	96.9300	109.8100	+12.637%	7	1,930	-0.920%
2026-06-10	102.0000	102.0000	97.4900	97.4900	-2.510%	5	1,930	+11.601%
2026-06-09	100.3000	100.3000	90.0000	100.0000	-10.913%	15	1,927	+8.800%
2026-06-08	112.2500	112.2500	112.2500	112.2500	+9.769%	1	1,914	-3.073%
2026-06-05	114.5600	114.5600	102.2600	102.2600	-19.695%	11	1,915	+6.395%
2026-06-04	121.0000	127.3400	118.9700	127.3400	-2.234%	4	1,912	-14.559%
2026-06-03	130.2500	130.2500	130.2500	130.2500	+1.925%	1	1,911	-16.468%
2026-06-02	127.7100	127.7900	127.7100	127.7900	+4.233%	2	1,912	-14.860%
2026-06-01	122.6000	122.6000	122.6000	122.6000	+0.889%	1	1,912	-11.256%
2026-05-29	121.5200	121.5200	121.5200	121.5200	+1.267%	3	1,913	-10.467%
2026-05-28	120.0000	120.0000	120.0000	120.0000	+5.932%	1	1,913	-9.333%
2026-05-27	116.3000	116.5900	113.2800	113.2800	-2.092%	28	1,913	-3.955%
2026-05-26	115.7000	115.7000	115.7000	115.7000	+14.668%	1	1,913	-5.964%
2026-05-20	100.8100	100.9000	100.8100	100.9000	+3.860%	2	1,913	+7.830%
2026-05-19	90.0000	97.1500	90.0000	97.1500	+2.479%	3	1,910	+11.992%
2026-05-18	94.8000	94.8000	94.8000	94.8000	-6.092%	1	1,910	+14.768%
2026-05-15	100.3700	103.1700	100.3700	100.9500	-8.152%	9	1,910	+7.776%
2026-05-14	109.8500	109.9100	109.8300	109.9100	+17.551%	4	1,910	-1.010%
2026-05-12	98.5000	99.5900	92.8200	93.5000	-8.869%	15	1,910	+16.364%
2026-05-11	102.6000	102.6000	102.6000	102.6000	+2.888%	1	1,910	+6.043%
2026-05-08	95.8000	99.7200	95.8000	99.7200	+11.594%	3	1,899	+9.105%
2026-05-07	91.9900	93.0300	89.3600	89.3600	+0.359%	13	1,899	+21.755%
2026-05-06	85.6600	90.1200	84.9800	89.0400	+11.747%	1,950	1,891	+22.192%
2026-05-05	77.1400	79.6800	77.1400	79.6800	+8.320%	1,532	1,326	+36.546%
2026-05-04	74.5400	75.5600	73.2600	73.5600	-1.841%	1,327	1,633	+47.906%
2026-05-01	72.7200	74.9400	72.7200	74.9400	+7.734%	1,565	2,620	+45.183%
2026-04-30	64.1400	69.8400	64.1400	69.5600	+7.862%	1,562	2,620	+56.412%
2026-04-28	64.4900	64.4900	64.4900	64.4900	-3.357%	379	1,122	+68.708%
2026-04-27	67.4500	67.4500	66.7300	66.7300	-2.184%	504	1,374	+63.045%
2026-04-24	65.2300	68.2200	65.1600	68.2200	+20.936%	2,399	957	+59.484%
2026-04-21	58.5500	58.5500	56.0000	56.4100	-2.725%	12	849	+92.874%
2026-04-17	57.9900	57.9900	57.9900	57.9900	+11.412%	2	849	+87.619%
2026-04-16	52.0500	52.0500	52.0500	52.0500	+1.859%	2	849	+109.030%
2026-04-15	48.3300	51.1000	48.3000	51.1000	+14.012%	13	849	+112.916%
2026-04-14	43.3800	45.0100	43.3800	44.8200	+16.024%	7	849	+142.749%
2026-04-13	38.8100	39.0000	38.6300	38.6300	+1.926%	4	849	+181.646%
2026-04-10	38.3800	38.3800	37.5000	37.9000	+28.649%	21	849	+187.071%
2026-04-01	29.4100	29.5000	29.4100	29.4600	+35.262%	3	886	+269.314%
2026-03-30	21.7800	21.7800	21.7800	21.7800	-12.319%	1	886	+399.541%
2026-03-27	24.8400	24.8400	24.8400	24.8400	-12.873%	732	886	+338.003%
2026-03-26	28.1300	28.5100	28.1300	28.5100	-13.606%	732	1,064	+281.620%
2026-03-23	33.0000	33.0000	33.0000	33.0000	-3.958%	3	601	+229.697%
2026-03-18	34.6300	35.1000	34.2300	34.3600	-13.210%	14	604	+216.647%
2026-03-05	39.5900	39.5900	39.5900	39.5900	+9.668%	2	611	+174.817%
2026-03-03	36.1000	36.1000	36.1000	36.1000	+0.979%	6	613	+201.385%
2026-02-23	35.8100	35.8100	34.7700	35.7500	-1.298%	956	613	+204.336%
2026-02-20	36.2200	36.2200	36.2200	36.2200	+4.803%	2	1,063	+200.387%
2026-02-17	34.5700	34.5700	34.2600	34.5600	-9.481%	4	1,063	+214.815%
2026-02-13	38.1800	38.1800	38.1800	38.1800	+1.678%	1	1,064	+184.966%
2026-02-12	40.6900	40.7300	37.5500	37.5500	-8.948%	14	1,064	+189.747%
2026-02-09	40.8000	41.2400	40.8000	41.2400	+3.984%	3	1,065	+163.822%
2026-02-06	38.0900	40.0400	37.8400	39.6600	+6.527%	82	1,077	+174.332%
2026-02-05	36.4000	37.7900	36.1200	37.2300	-3.499%	958	1,088	+192.237%
2026-02-04	38.5000	38.5900	38.5000	38.5800	-22.840%	20	198	+182.011%
2026-02-02	50.0000	50.0000	50.0000	50.0000	+4.362%	2	212	+117.600%
2026-01-30	47.9100	47.9100	47.9100	47.9100	+0.863%	2	213	+127.092%
2026-01-29	47.5000	47.5000	47.5000	47.5000	-7.767%	1	211	+129.053%
2026-01-28	51.5000	51.5000	51.5000	51.5000	+22.328%	1	211	+111.262%
2026-01-21	42.0900	42.1000	42.0900	42.1000	-14.812%	4	211	+158.432%
2026-01-15	49.4200	49.4200	49.4200	49.4200	+0.816%	2	207	+120.154%
2026-01-06	46.2500	49.0200	46.2500	49.0200	+6.984%	6	205	+121.950%
2026-01-05	45.8200	45.8200	45.8200	45.8200	-2.219%	1	208	+137.451%
2025-12-30	46.6900	47.0300	46.6900	46.8600	-0.573%	5	208	+132.181%
2025-12-29	47.1300	47.1300	47.1300	47.1300	-3.560%	2	208	+130.851%
2025-12-26	48.9200	49.3200	48.7800	48.8700	+2.089%	20	206	+122.631%
2025-12-23	47.5500	47.9200	47.5000	47.8700	+1.398%	14	201	+127.282%
2025-12-22	47.4400	47.5200	47.2100	47.2100	+10.021%	15	192	+130.460%
2025-12-18	43.3500	44.2300	42.9000	42.9100	+5.534%	11	186	+153.554%
2025-12-17	44.4000	44.4000	40.6600	40.6600	-7.232%	2	181	+167.585%
2025-12-16	43.7700	43.8300	43.7700	43.8300	-3.373%	2	182	+148.232%
2025-12-15	46.4300	46.5600	45.3600	45.3600	-4.626%	3	184	+139.859%
2025-12-12	48.6100	48.7100	47.3700	47.5600	-11.959%	7	184	+128.764%
2025-12-08	53.4400	54.0200	53.3200	54.0200	+0.915%	25	180	+101.407%
2025-12-02	53.5000	53.5300	53.5000	53.5300	+35.177%	2	162	+103.251%
2025-11-21	40.5800	41.1100	39.6000	39.6000	-0.503%	160	162	+174.747%
2025-11-20	42.4100	42.4500	39.8000	39.8000	-29.558%	140	302	+173.367%
2025-11-11	54.6000	56.5000	54.6000	56.5000	+5.391%	66	162	+92.566%
2025-11-06	53.7100	54.0100	53.0800	53.6100	-5.266%	140	157	+102.947%
2025-11-04	57.9600	57.9900	56.4200	56.5900	-9.845%	1,007	212	+92.260%
2025-11-03	62.7500	62.7700	62.7100	62.7700	+1.817%	3	282	+73.331%
2025-10-31	61.6500	61.6500	61.6500	61.6500	+1.901%	3	282	+76.480%
2025-10-30	61.4200	61.4200	60.5000	60.5000	-6.100%	242	282	+79.835%
2025-10-29	64.4300	64.4300	64.4300	64.4300	+3.088%	2	334	+68.865%
2025-10-28	61.4000	63.8000	61.4000	62.5000	+7.039%	167	335	+74.080%
2025-10-27	51.8700	59.0400	51.8700	58.3900	+14.986%	286	282	+86.333%
2025-10-24	50.5000	51.2800	50.3800	50.7800	+13.348%	252	282	+114.258%
2025-10-22	44.8000	44.8000	44.8000	44.8000	-8.571%	3	191	+142.857%
2025-10-20	49.0000	49.0000	49.0000	49.0000	+19.105%	8	191	+122.041%
2025-10-14	41.1400	41.1400	41.1400	41.1400	-0.700%	1	193	+164.463%
2025-10-10	45.0000	45.0000	41.4300	41.4300	+2.372%	7	193	+162.612%
2025-09-25	40.8500	40.8500	40.4700	40.4700	-3.917%	2	191	+168.841%
2025-09-19	42.7400	42.8800	42.1200	42.1200	+8.557%	3	192	+158.310%
2025-09-18	38.8000	38.8000	38.8000	38.8000	+24.719%	2	195	+180.412%
2025-09-08	31.2800	31.2800	31.1100	31.1100	-10.732%	2	194	+249.727%
2025-08-13	34.8500	34.8500	34.8500	34.8500	+47.046%	1	193	+212.195%
2025-06-06	24.1800	24.1800	23.7000	23.7000	-0.253%	4	192	+359.072%
2025-06-03	23.1000	23.7600	22.5900	23.7600	+11.132%	306	191	+357.912%
2025-05-14	21.5500	21.5500	21.3800	21.3800	+0.281%	6	43	+408.887%
2025-05-13	21.4600	21.4600	21.3200	21.3200	+41.755%	2	41	+410.319%
2025-05-08	15.0500	15.0900	15.0400	15.0400	+1.759%	82	41	+623.404%
2025-05-06	14.7500	14.7800	14.7500	14.7800	+55.579%	2	1	+636.130%
2025-04-02	10.5400	10.5400	9.5000	9.5000	0.000%	2	0	+1,045.263%