Dark

QQQ20270617C695
QQQ Jun 17 2027 695.00 Call (QQQ270617C00695000)
option OPRA

EOD

Sep 23, 2026

98.67-2.893%(-2.94)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	98.6000	98.6700	98.6000	98.6700	-2.893%	6	1,097	0.000%
2026-09-22	101.6000	101.6100	101.6000	101.6100	+2.636%	12	1,099	-2.893%
2026-09-21	96.0000	99.0000	96.0000	99.0000	+23.596%	3	1,109	-0.333%
2026-09-17	80.1000	80.1000	80.1000	80.1000	+12.817%	1	1,111	+23.184%
2026-09-16	75.8900	75.8900	71.0000	71.0000	-12.862%	4	1,112	+38.972%
2026-09-11	81.4800	81.4800	81.4800	81.4800	-2.861%	1	1,108	+21.097%
2026-09-04	83.8800	83.8800	83.8800	83.8800	+7.718%	1	1,108	+17.632%
2026-09-03	77.8700	77.8700	77.8700	77.8700	+1.658%	1	1,108	+26.711%
2026-09-02	77.4000	77.4000	76.5000	76.6000	+1.794%	6	1,109	+28.812%
2026-09-01	75.2500	75.2500	75.2500	75.2500	-10.936%	1	1,111	+31.123%
2026-08-28	87.0000	87.6200	84.4900	84.4900	-1.377%	7	1,110	+16.783%
2026-08-27	86.3000	86.3000	85.6700	85.6700	+7.302%	6	1,109	+15.175%
2026-08-26	82.7500	82.7500	79.8400	79.8400	-1.711%	2	1,106	+23.585%
2026-08-25	81.1200	81.2300	80.8500	81.2300	+3.005%	4	1,109	+21.470%
2026-08-24	78.8600	78.8600	78.8600	78.8600	-5.057%	1	1,108	+25.120%
2026-08-20	85.9700	86.1400	82.0000	83.0600	-7.019%	53	1,107	+18.794%
2026-08-18	89.2900	89.3300	89.2900	89.3300	-8.782%	10	1,087	+10.456%
2026-08-14	101.7900	101.7900	97.8300	97.9300	-2.070%	20	1,082	+0.756%
2026-08-13	96.9500	101.0000	96.9500	100.0000	+4.987%	8	1,083	-1.330%
2026-08-12	95.2500	95.2500	95.2500	95.2500	+5.295%	2	1,083	+3.591%
2026-08-11	90.4600	90.4600	90.4600	90.4600	-3.085%	1	1,084	+9.076%
2026-08-10	95.8700	95.8700	93.3400	93.3400	+2.549%	7	1,083	+5.710%
2026-08-06	87.5100	91.0200	87.5100	91.0200	-1.419%	2	1,082	+8.405%
2026-08-05	97.5600	97.5600	92.3300	92.3300	-6.378%	87	1,084	+6.867%
2026-08-04	89.0000	98.6200	89.0000	98.6200	+21.828%	8	1,081	+0.051%
2026-08-03	77.4900	80.9500	77.4900	80.9500	+11.902%	58	1,083	+21.890%
2026-07-31	77.2400	78.2200	71.0500	72.3400	+2.726%	12	1,081	+36.398%
2026-07-30	66.0000	70.4200	66.0000	70.4200	+21.498%	2	1,078	+40.116%
2026-07-29	65.0000	65.6000	57.9600	57.9600	-15.337%	6	1,081	+70.238%
2026-07-28	65.9000	70.4300	65.9000	68.4600	-4.479%	57	1,080	+44.128%
2026-07-27	70.8900	71.6700	70.6700	71.6700	-6.191%	8	1,047	+37.673%
2026-07-24	76.7100	76.7100	76.4000	76.4000	-4.500%	6	1,045	+29.149%
2026-07-23	83.0000	84.0000	79.6500	80.0000	-12.098%	112	1,044	+23.338%
2026-07-22	91.0100	91.0100	91.0100	91.0100	-1.664%	1	972	+8.417%
2026-07-21	90.8000	92.5500	90.8000	92.5500	+8.703%	2	972	+6.613%
2026-07-20	88.5300	88.5300	85.1400	85.1400	-2.974%	11	972	+15.891%
2026-07-17	87.0000	87.7500	79.5000	87.7500	-5.135%	34	970	+12.444%
2026-07-16	94.6700	94.6700	92.5000	92.5000	-3.776%	2	960	+6.670%
2026-07-15	101.4600	101.4600	96.1300	96.1300	-3.918%	5	960	+2.642%
2026-07-14	97.6100	100.0500	97.6100	100.0500	+4.251%	2	959	-1.379%
2026-07-13	97.4500	98.9400	95.9700	95.9700	-5.448%	3	959	+2.813%
2026-07-09	100.0000	101.5000	100.0000	101.5000	+7.407%	2	957	-2.788%
2026-07-08	90.0000	94.5000	90.0000	94.5000	-2.708%	2	959	+4.413%
2026-07-07	97.3100	97.3100	94.3800	97.1300	-7.053%	4	957	+1.586%
2026-07-06	104.5000	104.5000	104.5000	104.5000	+7.977%	1	956	-5.579%
2026-07-02	100.5000	100.5000	96.7800	96.7800	-11.284%	3	955	+1.953%
2026-07-01	109.2400	109.2800	109.0900	109.0900	-0.827%	16	955	-9.552%
2026-06-30	110.0000	110.0000	110.0000	110.0000	+3.354%	1	951	-10.300%
2026-06-29	101.2100	106.6000	101.2100	106.4300	+9.665%	35	950	-7.291%
2026-06-26	97.0500	97.0500	97.0500	97.0500	-3.911%	1	962	+1.669%
2026-06-24	105.0000	105.0000	101.0000	101.0000	-3.405%	2	962	-2.307%
2026-06-23	103.6300	108.0400	103.6300	104.5600	-12.171%	12	962	-5.633%
2026-06-22	125.0000	125.0000	119.0500	119.0500	-1.014%	13	959	-17.119%
2026-06-18	121.0000	121.0000	120.0400	120.2700	+6.274%	6	958	-17.960%
2026-06-17	113.1700	113.1700	113.1700	113.1700	-4.036%	1	958	-12.813%
2026-06-16	117.9300	117.9300	117.9300	117.9300	-2.457%	10	958	-16.332%
2026-06-15	117.1300	121.0100	117.1300	120.9000	+15.849%	15	953	-18.387%
2026-06-12	101.6400	104.3600	101.6400	104.3600	+1.498%	3	953	-5.452%
2026-06-11	90.5000	102.8200	88.5000	102.8200	+18.184%	9	953	-4.036%
2026-06-10	90.9700	91.5800	87.0000	87.0000	-6.452%	19	952	+13.414%
2026-06-09	86.9900	94.1100	85.4500	93.0000	-9.709%	25	951	+6.097%
2026-06-08	100.4700	103.0000	100.4700	103.0000	+6.207%	5	952	-4.204%
2026-06-05	107.8500	107.8500	94.4700	96.9800	-19.371%	8	951	+1.743%
2026-06-03	120.2800	120.2800	120.2800	120.2800	+0.133%	1	947	-17.966%
2026-06-01	114.5000	120.1200	114.2500	120.1200	+5.368%	7	948	-17.857%
2026-05-29	114.0000	114.0000	114.0000	114.0000	+7.456%	1	948	-13.447%
2026-05-27	106.0900	106.0900	106.0900	106.0900	+5.478%	1	947	-6.994%
2026-05-22	100.0000	100.5800	100.0000	100.5800	+7.780%	2	947	-1.899%
2026-05-20	93.5800	93.5800	93.3200	93.3200	+9.402%	2	948	+5.733%
2026-05-19	89.0000	89.0000	84.4500	85.3000	-5.683%	10	958	+15.674%
2026-05-18	90.6300	90.6900	89.0000	90.4400	-4.800%	18	958	+9.100%
2026-05-15	95.1500	98.5000	95.0000	95.0000	-8.407%	9	958	+3.863%
2026-05-14	101.8300	104.0400	101.8300	103.7200	+3.204%	27	964	-4.869%
2026-05-13	94.5900	100.5000	94.5900	100.5000	+9.441%	27	948	-1.821%
2026-05-12	90.0000	91.8300	85.5000	91.8300	-4.701%	13	948	+7.449%
2026-05-11	95.3000	99.0400	94.5100	96.3600	+0.837%	8	948	+2.397%
2026-05-08	87.4200	95.5600	87.4200	95.5600	+15.341%	235	948	+3.254%
2026-05-07	83.9700	87.4400	82.0000	82.8500	-1.428%	227	1,148	+19.095%
2026-05-06	79.2300	84.0500	79.0000	84.0500	+12.441%	227	1,449	+17.394%
2026-05-05	71.7200	74.7500	71.6300	74.7500	+11.567%	3,101	1,407	+32.000%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-2.460%	1	2,714	+47.269%
2026-05-01	68.9300	69.6300	68.4100	68.6900	+7.010%	2,171	1,561	+43.645%
2026-04-30	61.3800	64.1900	61.3800	64.1900	+6.646%	7	1,561	+53.716%
2026-04-29	59.9100	60.6000	59.7000	60.1900	+2.103%	104	1,561	+63.931%
2026-04-28	58.7500	58.9500	57.3400	58.9500	-6.041%	502	1,461	+67.379%
2026-04-27	61.6400	63.0200	61.5500	62.7400	+0.160%	1,224	1,319	+57.268%
2026-04-24	60.2700	62.6400	59.5500	62.6400	+13.314%	1,366	1,536	+57.519%
2026-04-23	55.3400	55.3400	55.2400	55.2800	+0.473%	57	887	+78.491%
2026-04-22	55.0200	55.0200	55.0200	55.0200	+7.335%	1	855	+79.335%
2026-04-21	51.5300	51.7400	51.2600	51.2600	-0.466%	5	854	+92.489%
2026-04-20	51.5000	51.5000	51.5000	51.5000	-1.114%	10	852	+91.592%
2026-04-17	52.0800	52.0800	52.0800	52.0800	+6.329%	2	842	+89.459%
2026-04-16	48.9800	48.9800	48.9800	48.9800	+9.428%	1	842	+101.450%
2026-04-15	42.0000	44.7600	42.0000	44.7600	+7.570%	2	841	+120.442%
2026-04-14	39.0400	41.6100	39.0400	41.6100	+18.648%	3	840	+137.130%
2026-04-13	34.7500	35.2200	34.7500	35.0700	+3.329%	11	842	+181.352%
2026-04-10	34.3700	34.4300	33.8100	33.9400	+4.110%	48	843	+190.719%
2026-04-09	32.6000	32.6000	32.6000	32.6000	+26.406%	1	833	+202.669%
2026-04-07	25.7900	25.7900	25.7900	25.7900	+1.495%	1	832	+282.590%
2026-03-26	25.0300	25.4100	25.0300	25.4100	-14.329%	732	881	+288.312%
2026-03-23	28.8000	29.6600	28.8000	29.6600	+11.504%	17	1,424	+232.670%
2026-03-20	28.1400	28.1400	26.6000	26.6000	-11.481%	726	1,411	+270.940%
2026-03-19	29.3400	30.0500	29.3400	30.0500	-5.115%	696	696	+228.353%
2026-03-18	31.5000	31.6700	31.5000	31.6700	+4.418%	4	1,042	+211.557%
2026-03-13	30.3200	30.3300	30.3000	30.3300	-7.587%	695	1,042	+225.321%
2026-03-12	32.8300	32.8300	32.8200	32.8200	-5.987%	2	347	+200.640%
2026-02-26	34.9100	34.9100	34.9100	34.9100	+6.498%	6	348	+182.641%
2026-02-19	33.6100	33.6100	32.7800	32.7800	-10.559%	6	342	+201.007%
2026-02-12	36.5500	36.7000	36.5500	36.6500	-2.682%	112	344	+169.222%
2026-02-09	36.6200	37.6600	36.6200	37.6600	+4.408%	7	496	+162.002%
2026-02-06	34.6900	36.1800	34.6800	36.0700	+6.779%	23	507	+173.551%
2026-02-05	34.1400	34.1400	33.5300	33.7800	-3.706%	1,012	522	+192.096%
2026-02-04	35.0800	35.0800	35.0800	35.0800	-21.398%	40	1,379	+181.271%
2026-01-29	44.0300	44.6300	44.0300	44.6300	+17.478%	6	1,411	+121.084%
2026-01-21	37.9900	37.9900	37.9900	37.9900	-0.026%	1	1,408	+159.726%
2026-01-20	38.0000	38.0000	38.0000	38.0000	-11.751%	1	1,408	+159.658%
2026-01-16	43.0600	43.0600	43.0600	43.0600	+1.629%	1	1,407	+129.145%
2026-01-05	42.3700	42.3700	42.3700	42.3700	-0.540%	3	1,407	+132.877%
2025-12-30	42.4800	42.9000	42.4400	42.6000	-4.441%	11	1,407	+131.620%
2025-12-26	44.5200	44.9200	44.3900	44.5800	+2.224%	49	1,396	+121.332%
2025-12-23	43.2700	43.6400	43.2500	43.6100	+1.750%	21	1,349	+126.255%
2025-12-22	43.1900	43.2100	42.8600	42.8600	+1.133%	30	1,329	+130.215%
2025-12-19	42.3900	42.3900	42.3800	42.3800	+5.397%	2	1,300	+132.822%
2025-12-18	39.0700	40.2100	39.0700	40.2100	+5.124%	5	1,300	+145.387%
2025-12-17	38.1400	38.4100	38.1400	38.2500	-7.653%	1,012	1,297	+157.961%
2025-12-16	40.4000	41.5300	40.4000	41.4200	-1.615%	7	285	+138.218%
2025-12-15	42.4800	42.6700	41.6300	42.1000	-3.307%	5	278	+134.371%
2025-12-12	44.4700	44.4700	43.5400	43.5400	-13.007%	2	273	+126.619%
2025-12-09	50.0500	50.0500	50.0500	50.0500	+0.623%	1	271	+97.143%
2025-12-08	49.0600	49.7400	48.9700	49.7400	+1.200%	29	270	+98.372%
2025-12-02	48.5300	49.1700	48.5000	49.1500	+22.936%	10	241	+100.753%
2025-11-21	39.9800	39.9800	39.9800	39.9800	-14.609%	2	238	+146.798%
2025-11-13	46.8200	46.8200	46.8200	46.8200	-2.803%	1	240	+110.743%
2025-11-06	49.4100	49.7600	48.0500	48.1700	-10.697%	280	240	+104.837%
2025-11-05	54.1800	54.1800	53.9400	53.9400	+5.558%	2	239	+82.925%
2025-11-04	52.8600	53.5900	51.1000	51.1000	-6.989%	978	239	+93.092%
2025-10-28	54.9400	55.0000	54.9400	54.9400	+3.700%	249	354	+79.596%
2025-10-27	47.4200	53.3600	47.4200	52.9800	+30.977%	747	199	+86.240%
2025-10-13	40.0000	40.4500	40.0000	40.4500	-0.761%	2	199	+143.931%
2025-10-10	40.7600	40.7600	40.7600	40.7600	-5.910%	4	199	+142.076%
2025-10-06	42.6900	43.4700	42.6900	43.3200	+8.544%	82	199	+127.770%
2025-09-29	39.8700	39.9100	39.8700	39.9100	+5.975%	3	167	+147.231%
2025-09-26	37.6600	37.6600	37.6600	37.6600	-3.411%	2	165	+162.002%
2025-09-23	40.7700	40.7700	38.9900	38.9900	+0.026%	8	165	+153.065%
2025-09-19	39.0600	39.0600	38.9800	38.9800	+22.041%	2	167	+153.130%
2025-09-12	31.9400	31.9400	31.9400	31.9400	+1.397%	1	169	+208.923%
2025-08-13	31.5000	31.5000	31.5000	31.5000	+47.265%	1	169	+213.238%
2025-06-12	21.4800	21.4800	21.3900	21.3900	+1.374%	2	168	+361.290%
2025-06-06	21.4300	21.6900	21.1000	21.1000	+6.890%	748	169	+367.630%
2025-06-03	20.0300	20.0300	19.7400	19.7400	+6.876%	2	128	+399.848%
2025-05-29	17.9400	18.4700	17.9400	18.4700	+0.929%	2	129	+434.218%
2025-05-22	18.2000	18.3000	18.2000	18.3000	-5.719%	2	128	+439.180%
2025-05-15	18.8500	19.5200	18.8500	19.4100	+1.517%	64	128	+408.346%
2025-05-14	19.5400	19.5400	19.1200	19.1200	+41.211%	2	96	+416.056%
2025-05-09	13.6700	13.6800	13.5400	13.5400	+2.421%	12	96	+628.730%
2025-05-08	13.5900	13.5900	13.0400	13.2200	+85.154%	127	95	+646.369%
2025-04-15	7.7600	7.7600	7.1400	7.1400	0.000%	2	1	+1,281.933%