Dark

QQQ20270617C690
QQQ Jun 17 2027 690.00 Call (QQQ270617C00690000)
option OPRA

EOD

Sep 23, 2026

102.19-2.630%(-2.76)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	102.1500	102.1900	102.1500	102.1900	-2.630%	6	1,648	0.000%
2026-09-22	105.1900	105.1900	104.9500	104.9500	+2.161%	3	1,645	-2.630%
2026-09-21	96.0000	102.7300	96.0000	102.7300	+21.172%	10	1,643	-0.526%
2026-09-18	84.8600	84.8600	84.7800	84.7800	+1.960%	2	1,651	+20.536%
2026-09-17	82.1300	83.1500	82.1300	83.1500	+4.512%	3	1,650	+22.898%
2026-09-16	79.5600	79.5600	79.5600	79.5600	+6.080%	2	1,651	+28.444%
2026-09-15	75.0000	75.0000	75.0000	75.0000	-6.832%	2	1,651	+36.253%
2026-09-14	74.7100	81.7900	74.7100	80.5000	-4.326%	17	1,651	+26.944%
2026-09-11	84.6400	84.6400	84.0300	84.1400	-1.912%	5	1,651	+21.452%
2026-09-03	84.6000	86.0000	84.6000	85.7800	+6.705%	5	1,649	+19.130%
2026-09-02	80.5400	80.5400	80.3900	80.3900	+0.853%	2	1,650	+27.118%
2026-09-01	79.7100	79.7100	79.7100	79.7100	-6.477%	15	1,650	+28.202%
2026-08-31	86.2500	86.2500	85.2300	85.2300	-4.107%	11	1,650	+19.899%
2026-08-28	88.8800	88.8800	88.8800	88.8800	+11.100%	7	1,639	+14.975%
2026-08-24	80.0000	80.0000	80.0000	80.0000	-6.890%	1	1,639	+27.738%
2026-08-21	85.9200	85.9200	85.9200	85.9200	-2.397%	1	1,638	+18.936%
2026-08-20	89.1200	89.2600	88.0300	88.0300	-4.002%	61	1,638	+16.085%
2026-08-19	91.7000	91.7000	91.7000	91.7000	-2.353%	1	1,661	+11.439%
2026-08-18	92.4700	94.1000	92.4700	93.9100	-6.854%	14	1,661	+8.817%
2026-08-14	104.1400	104.4700	100.8200	100.8200	-1.215%	35	1,661	+1.359%
2026-08-13	102.0600	102.0600	102.0600	102.0600	+3.404%	1	1,661	+0.127%
2026-08-12	98.5200	98.7000	98.3500	98.7000	+5.561%	4	1,661	+3.536%
2026-08-11	97.9400	97.9400	93.5000	93.5000	-1.579%	3	1,661	+9.294%
2026-08-06	95.0000	95.0000	95.0000	95.0000	-6.963%	1	1,661	+7.568%
2026-08-04	88.0000	102.1100	88.0000	102.1100	+22.361%	9	1,669	+0.078%
2026-08-03	77.8000	84.1000	77.8000	83.4500	+8.489%	19	1,673	+22.457%
2026-07-31	74.0800	77.3900	74.0800	76.9200	+4.653%	8	1,675	+32.852%
2026-07-30	73.5000	73.5000	73.5000	73.5000	+17.600%	10	1,676	+39.034%
2026-07-29	68.8000	68.8000	62.5000	62.5000	-12.379%	19	1,678	+63.504%
2026-07-28	68.0000	72.1300	68.0000	71.3300	-5.272%	61	1,683	+43.264%
2026-07-27	76.0000	76.0000	73.2800	75.3000	-4.198%	24	1,687	+35.710%
2026-07-24	82.3300	83.0000	78.4600	78.6000	-6.629%	48	1,684	+30.013%
2026-07-23	86.9200	86.9200	81.7000	84.1800	-11.613%	243	1,666	+21.395%
2026-07-22	93.8700	95.2400	93.8700	95.2400	-0.283%	4	1,600	+7.297%
2026-07-21	92.3400	95.7200	92.3400	95.5100	+8.386%	45	1,627	+6.994%
2026-07-20	91.3000	91.3000	88.1200	88.1200	+0.034%	18	1,589	+15.967%
2026-07-17	84.8500	88.6500	81.0000	88.0900	-5.493%	129	1,584	+16.006%
2026-07-16	98.9400	98.9400	93.2100	93.2100	-7.850%	7	1,572	+9.634%
2026-07-15	103.7000	103.7000	98.1000	101.1500	-2.759%	12	1,572	+1.028%
2026-07-14	103.2000	104.0200	103.2000	104.0200	+6.589%	2	1,571	-1.759%
2026-07-13	101.3600	101.6500	97.5900	97.5900	-9.286%	7	1,572	+4.714%
2026-07-10	107.5400	107.5800	107.5400	107.5800	+3.056%	2	1,573	-5.010%
2026-07-09	104.3900	104.3900	104.3900	104.3900	+4.494%	10	1,573	-2.107%
2026-07-08	98.3500	99.9000	98.3500	99.9000	+2.001%	3	1,583	+2.292%
2026-07-07	97.9400	97.9400	97.9400	97.9400	-9.899%	1	1,583	+4.339%
2026-07-06	108.8000	108.8000	108.7000	108.7000	+8.809%	2	1,583	-5.989%
2026-07-02	100.7500	100.7500	99.9000	99.9000	-12.284%	2	1,583	+2.292%
2026-07-01	113.2500	113.9500	112.3000	113.8900	-5.092%	26	1,583	-10.273%
2026-06-30	116.0000	120.0000	116.0000	120.0000	+22.449%	6	1,570	-14.842%
2026-06-29	101.1100	101.1100	98.0000	98.0000	-3.723%	7	1,570	+4.276%
2026-06-26	101.9900	104.5000	101.7900	101.7900	-3.517%	12	1,571	+0.393%
2026-06-25	103.0000	105.5000	103.0000	105.5000	-1.328%	3	1,565	-3.137%
2026-06-24	106.9200	106.9200	106.9200	106.9200	-1.302%	1	1,564	-4.424%
2026-06-23	106.6800	112.7700	106.6800	108.3300	-11.697%	43	1,564	-5.668%
2026-06-22	122.9600	122.9600	122.6800	122.6800	-1.699%	5	1,547	-16.702%
2026-06-18	119.7200	124.8000	119.7200	124.8000	+6.213%	15	1,545	-18.117%
2026-06-17	116.0000	117.5000	116.0000	117.5000	-5.577%	5	1,545	-13.030%
2026-06-16	124.4400	124.4400	124.4400	124.4400	-0.160%	1	1,545	-17.880%
2026-06-15	122.5000	124.6400	121.5000	124.6400	+14.759%	10	1,551	-18.012%
2026-06-12	105.1600	109.8700	105.1600	108.6100	+3.438%	31	1,551	-5.911%
2026-06-11	96.0000	105.0000	94.0000	105.0000	+15.958%	9	1,551	-2.676%
2026-06-10	98.0000	99.5300	90.0000	90.5500	-7.602%	13	1,554	+12.855%
2026-06-09	97.0000	98.0000	87.0000	98.0000	-5.186%	43	1,550	+4.276%
2026-06-08	101.0100	108.0200	101.0100	103.3600	+6.689%	74	1,523	-1.132%
2026-06-05	108.2100	108.2100	96.8800	96.8800	-21.249%	19	1,524	+5.481%
2026-06-04	120.0000	123.0200	120.0000	123.0200	-1.244%	9	1,523	-16.932%
2026-06-03	126.4100	126.4100	123.0100	124.5700	-0.408%	4	1,524	-17.966%
2026-06-02	122.9500	125.0800	122.1600	125.0800	+2.215%	26	1,523	-18.300%
2026-06-01	119.1400	122.3700	117.5900	122.3700	+3.092%	6	1,514	-16.491%
2026-05-29	120.1500	120.1500	117.7700	118.7000	+2.495%	18	1,515	-13.909%
2026-05-28	116.0000	116.1700	115.8100	115.8100	+3.513%	7	1,514	-11.761%
2026-05-27	111.8800	111.8800	111.8800	111.8800	-0.071%	1	1,520	-8.661%
2026-05-26	108.2700	111.9600	108.2700	111.9600	+8.174%	12	1,520	-8.726%
2026-05-22	102.9800	104.8200	102.8900	103.5000	+6.955%	205	1,522	-1.266%
2026-05-21	96.7700	96.7700	96.7700	96.7700	-0.155%	1	1,569	+5.601%
2026-05-20	96.9200	96.9200	96.9200	96.9200	+4.215%	1	1,569	+5.437%
2026-05-19	90.0000	93.0000	86.7700	93.0000	+2.086%	6	1,566	+9.882%
2026-05-18	96.7900	96.7900	91.1000	91.1000	-5.596%	16	1,566	+12.173%
2026-05-15	98.1600	101.7200	96.5000	96.5000	-9.432%	24	1,566	+5.896%
2026-05-14	105.2300	106.5500	104.2500	106.5500	+3.336%	13	1,563	-4.092%
2026-05-13	97.6800	103.1100	97.6800	103.1100	+11.470%	18	1,571	-0.892%
2026-05-12	98.3600	98.3600	91.8000	92.5000	-7.296%	12	1,571	+10.476%
2026-05-11	95.4500	100.5700	95.4500	99.7800	+2.507%	19	1,571	+2.415%
2026-05-08	94.5000	97.3900	94.5000	97.3400	+13.728%	70	1,561	+4.983%
2026-05-07	87.5200	90.3000	85.5900	85.5900	-0.696%	240	1,598	+19.395%
2026-05-06	81.7600	86.1900	81.7600	86.1900	+12.110%	383	1,532	+18.564%
2026-05-05	75.1400	77.2100	74.5300	76.8800	+10.380%	1,863	1,519	+32.921%
2026-05-04	71.0500	71.0500	69.3100	69.6500	-2.383%	1,323	1,507	+46.719%
2026-05-01	69.9700	71.9500	69.9700	71.3500	+8.237%	3,202	899	+43.224%
2026-04-30	65.5400	65.9200	65.4800	65.9200	+3.860%	17	899	+55.021%
2026-04-29	63.4700	63.4700	63.4700	63.4700	+1.585%	1	908	+61.005%
2026-04-28	61.8400	62.4800	59.8900	62.4800	-2.951%	885	909	+63.556%
2026-04-27	64.7100	64.7100	64.3700	64.3800	-0.954%	300	737	+58.729%
2026-04-24	62.8200	65.1000	62.1000	65.0000	+21.156%	715	1,003	+57.215%
2026-04-20	53.6500	53.6500	53.6500	53.6500	-3.316%	4	961	+90.475%
2026-04-17	54.6400	56.0100	54.6400	55.4900	+9.621%	11	959	+84.159%
2026-04-16	50.2300	52.3500	50.2300	50.6200	+7.817%	20	959	+101.877%
2026-04-15	45.1000	47.2500	45.1000	46.9500	+9.237%	47	963	+117.657%
2026-04-14	39.9300	42.9800	39.9300	42.9800	+16.005%	22	934	+137.762%
2026-04-13	36.7800	37.0500	36.7700	37.0500	+3.232%	4	936	+175.816%
2026-04-10	36.2600	36.4000	35.7400	35.8900	+1.960%	17	936	+184.731%
2026-04-09	34.1400	35.2000	34.0800	35.2000	+25.044%	42	936	+190.313%
2026-04-01	28.2000	28.2000	28.1500	28.1500	+27.722%	2	899	+263.020%
2026-03-27	23.3900	23.3900	22.0400	22.0400	-29.540%	3	898	+363.657%
2026-03-23	31.2700	31.2800	31.2700	31.2800	+10.296%	2	898	+226.694%
2026-03-20	29.4200	30.4300	28.3600	28.3600	-12.846%	25	897	+260.331%
2026-03-18	32.5100	32.5400	32.5100	32.5400	-5.572%	50	884	+214.044%
2026-03-17	34.4600	34.4600	34.4600	34.4600	+0.174%	13	859	+196.547%
2026-03-09	34.4000	34.4000	34.4000	34.4000	+9.659%	1	859	+197.064%
2026-03-03	31.3700	31.3700	31.3700	31.3700	-5.398%	1	860	+225.757%
2026-03-02	33.1600	33.1600	33.1600	33.1600	-3.968%	2	860	+208.172%
2026-02-12	38.5800	38.6200	34.4100	34.5300	-12.383%	155	860	+195.946%
2026-02-11	39.2400	39.4500	39.2100	39.4100	-3.383%	4	892	+159.300%
2026-02-09	38.5500	40.7900	38.5500	40.7900	+8.082%	159	892	+150.527%
2026-02-06	37.5000	38.0200	36.4500	37.7400	+21.624%	27	1,025	+170.774%
2026-02-05	34.1500	34.1500	31.0300	31.0300	-18.299%	7	1,035	+229.326%
2026-02-04	39.6500	39.6500	37.1900	37.9800	-14.440%	13	1,030	+169.063%
2026-02-03	44.3900	44.3900	44.3900	44.3900	-5.734%	5	1,029	+130.210%
2026-02-02	45.8200	47.0900	45.8200	47.0900	+0.620%	16	1,034	+117.010%
2026-01-29	46.8000	46.8000	46.8000	46.8000	-8.932%	1	1,018	+118.355%
2026-01-28	51.1800	51.3900	51.1800	51.3900	+5.610%	3	1,018	+98.852%
2026-01-27	48.6600	48.6600	48.6600	48.6600	+21.802%	1	1,016	+110.008%
2026-01-20	42.2200	42.2200	39.9500	39.9500	-11.595%	2	1,017	+155.795%
2026-01-16	45.1900	45.1900	45.1900	45.1900	+2.705%	1	1,015	+126.134%
2026-01-14	44.6300	44.6300	44.0000	44.0000	-2.135%	2	1,015	+132.250%
2026-01-02	44.9600	44.9600	44.9600	44.9600	+0.067%	2	1,015	+127.291%
2025-12-30	44.5700	45.0100	44.5300	44.9300	-3.646%	11	1,015	+127.443%
2025-12-26	46.6800	47.0400	46.5200	46.6300	+1.990%	28	1,006	+119.151%
2025-12-23	45.3700	45.7400	45.3200	45.7200	+1.510%	14	984	+123.513%
2025-12-22	45.2800	45.3700	45.0400	45.0400	+10.176%	23	977	+126.887%
2025-12-18	41.3700	41.9300	40.8800	40.8800	-5.763%	10	963	+149.976%
2025-12-15	44.2700	44.6600	43.3300	43.3800	-4.785%	8	961	+135.569%
2025-12-12	46.5000	46.5700	45.5600	45.5600	-12.012%	5	953	+124.298%
2025-12-08	51.5000	51.8900	51.1200	51.7800	-1.371%	26	950	+97.354%
2025-12-05	52.5000	52.5000	52.5000	52.5000	+3.940%	1	933	+94.648%
2025-12-04	50.5100	50.5100	50.5100	50.5100	-1.559%	1	934	+102.316%
2025-12-02	51.3000	51.3100	51.3000	51.3100	+12.202%	2	934	+99.162%
2025-11-25	45.7300	45.7300	45.7300	45.7300	+16.897%	1	932	+123.464%
2025-11-21	39.1200	39.1200	39.1200	39.1200	+1.059%	4	933	+161.222%
2025-11-20	42.0200	42.0200	38.7100	38.7100	-11.195%	2	933	+163.989%
2025-11-18	43.5900	43.5900	43.5900	43.5900	-10.859%	1	932	+134.435%
2025-11-14	48.9000	48.9000	48.9000	48.9000	-20.707%	1	932	+108.978%
2025-11-03	61.6700	61.6700	61.6700	61.6700	+1.264%	1	931	+65.705%
2025-10-31	60.9000	60.9000	60.9000	60.9000	+4.192%	20	931	+67.800%
2025-10-30	59.0200	59.0200	58.4500	58.4500	-0.831%	242	931	+74.833%
2025-10-29	61.0900	66.9200	57.6200	58.9400	-2.012%	354	935	+73.380%
2025-10-28	59.1000	61.5000	59.1000	60.1500	+8.908%	36	581	+69.892%
2025-10-27	55.1500	55.6100	54.8100	55.2300	+25.551%	249	682	+85.026%
2025-10-15	43.7700	43.9900	43.7700	43.9900	+1.758%	2	682	+132.303%
2025-10-13	43.2300	43.2300	43.2300	43.2300	-3.591%	2	681	+136.387%
2025-10-06	44.8400	44.8400	44.8400	44.8400	+15.686%	1	681	+127.899%
2025-09-25	38.7600	38.7600	38.7600	38.7600	-3.917%	2	682	+163.648%
2025-09-19	38.7800	40.9500	38.7800	40.3400	+16.758%	4	682	+153.322%
2025-09-15	34.5500	34.5500	34.5500	34.5500	+2.158%	3	682	+195.774%
2025-09-12	32.7100	33.8200	32.7100	33.8200	+5.654%	2	685	+202.158%
2025-09-11	32.0100	32.0100	32.0100	32.0100	+23.400%	3	685	+219.244%
2025-09-02	25.9700	26.6100	25.9400	25.9400	-18.709%	137	685	+293.948%
2025-08-15	31.7700	31.9100	31.7700	31.9100	-3.741%	2	614	+220.244%
2025-08-13	33.1500	33.1500	33.1500	33.1500	+16.316%	1	613	+208.265%
2025-08-05	28.3000	28.5400	28.3000	28.5000	+4.818%	60	613	+258.561%
2025-08-04	27.1900	27.1900	27.1900	27.1900	+10.439%	5	633	+275.837%
2025-08-01	25.5900	26.2000	24.6200	24.6200	-16.116%	167	631	+315.069%
2025-07-17	29.3500	29.3500	29.3500	29.3500	+38.509%	2	628	+248.177%
2025-06-18	21.1900	21.1900	21.1900	21.1900	-2.798%	1	625	+382.256%
2025-06-09	22.0300	22.3900	21.8000	21.8000	-4.887%	4	625	+368.761%
2025-06-06	22.7000	23.1600	22.2900	22.9200	+5.089%	728	625	+345.855%
2025-06-03	21.9400	21.9400	21.8100	21.8100	+10.374%	187	410	+368.547%
2025-05-29	19.7600	19.7600	19.7600	19.7600	-1.200%	1	253	+417.156%
2025-05-22	19.3100	20.0000	19.1700	20.0000	-2.960%	3	254	+410.950%
2025-05-15	19.5600	20.6600	19.5600	20.6100	-1.904%	54	255	+395.827%
2025-05-14	20.2900	21.0100	20.2900	21.0100	+3.907%	4	278	+386.387%
2025-05-13	20.3800	20.3800	20.2200	20.2200	+42.696%	160	276	+405.391%
2025-05-09	14.6800	14.6800	14.0700	14.1700	+5.119%	12	196	+621.171%
2025-05-08	14.0800	14.2700	13.4800	13.4800	-2.531%	16	194	+658.086%
2025-05-06	14.0000	14.0200	13.8100	13.8300	+0.217%	134	198	+638.901%
2025-05-05	14.0000	14.0000	13.8000	13.8000	+29.456%	2	131	+640.507%
2025-04-25	10.5000	10.6900	9.8500	10.6600	-13.754%	528	132	+858.630%
2025-03-26	12.5000	12.5000	12.2500	12.3600	0.000%	3	1	+726.780%