Dark

QQQ20270617C705
QQQ Jun 17 2027 705.00 Call (QQQ270617C00705000)
option OPRA

EOD

Sep 23, 2026

92.50-4.343%(-4.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	94.9700	94.9700	92.0000	92.5000	-4.343%	17	1,910	0.000%
2026-09-22	95.3000	96.7000	94.4700	96.7000	+4.824%	22	1,909	-4.343%
2026-09-21	82.0000	93.0000	82.0000	92.2500	+22.315%	20	1,900	+0.271%
2026-09-18	74.3800	75.4200	74.3800	75.4200	+1.919%	27	1,900	+22.647%
2026-09-17	72.5000	74.0000	72.5000	74.0000	+11.985%	14	1,921	+25.000%
2026-09-16	68.4000	70.1000	66.0800	66.0800	-1.652%	8	1,921	+39.982%
2026-09-15	69.0000	69.0000	67.1900	67.1900	-3.656%	8	1,920	+37.669%
2026-09-14	67.3700	71.3500	67.0000	69.7400	-7.641%	10	1,919	+32.636%
2026-09-11	74.0700	75.5100	74.0700	75.5100	+6.352%	3	1,913	+22.500%
2026-09-10	71.5000	72.6500	70.9800	71.0000	-7.948%	16	1,913	+30.282%
2026-09-09	77.2100	77.2200	76.6600	77.1300	+0.797%	20	1,908	+19.927%
2026-09-08	76.5200	76.5200	76.5200	76.5200	+1.338%	7	1,899	+20.883%
2026-09-03	72.0000	75.5100	72.0000	75.5100	+7.488%	12	1,905	+22.500%
2026-09-02	71.5000	71.5000	70.2500	70.2500	-1.056%	11	1,905	+31.673%
2026-09-01	70.5000	71.6100	68.9400	71.0000	-7.347%	20	1,918	+30.282%
2026-08-31	76.1500	76.6300	76.1500	76.6300	-2.519%	24	1,914	+20.710%
2026-08-28	78.0000	78.6100	78.0000	78.6100	-2.044%	4	1,903	+17.670%
2026-08-27	80.2500	80.2500	80.2500	80.2500	+5.592%	2	1,903	+15.265%
2026-08-26	76.2300	76.2300	76.0000	76.0000	+0.317%	4	1,905	+21.711%
2026-08-25	77.5500	77.5500	75.4800	75.7600	+2.725%	8	1,907	+22.096%
2026-08-24	72.9000	73.7500	71.3200	73.7500	-4.826%	7	1,906	+25.424%
2026-08-20	79.8500	80.0000	77.4900	77.4900	-5.118%	34	1,906	+19.370%
2026-08-19	80.0000	81.6700	80.0000	81.6700	-2.367%	7	1,916	+13.261%
2026-08-18	83.6500	83.6500	83.6500	83.6500	-9.086%	2	1,923	+10.580%
2026-08-17	93.4300	93.4300	92.0000	92.0100	-0.487%	7	1,921	+0.533%
2026-08-14	91.3900	92.4600	91.3900	92.4600	-2.674%	5	1,918	+0.043%
2026-08-13	92.0000	95.0000	92.0000	95.0000	+7.637%	15	1,918	-2.632%
2026-08-10	88.6300	88.6300	87.6700	88.2600	-0.237%	7	1,921	+4.804%
2026-08-07	88.2500	88.5000	85.2000	88.4700	+4.673%	16	1,922	+4.555%
2026-08-06	86.7700	86.7700	84.4900	84.5200	-8.240%	10	1,928	+9.442%
2026-08-05	95.1300	95.1300	92.1100	92.1100	-1.127%	1,103	1,929	+0.423%
2026-08-04	83.6000	93.1600	83.6000	93.1600	+23.883%	30	2,409	-0.708%
2026-08-03	75.2000	75.2000	75.2000	75.2000	+5.915%	1	2,418	+23.005%
2026-07-31	71.0000	71.0000	71.0000	71.0000	+6.767%	1	2,419	+30.282%
2026-07-30	65.6000	66.5000	63.9900	66.5000	+17.181%	19	2,418	+39.098%
2026-07-29	57.9000	64.5600	56.7500	56.7500	-10.447%	42	2,428	+62.996%
2026-07-28	62.2400	65.1900	62.2400	63.3700	-5.390%	57	2,414	+45.968%
2026-07-27	65.7500	67.5200	65.6200	66.9800	-10.130%	13	2,373	+38.101%
2026-07-24	71.4600	74.5300	71.4600	74.5300	-0.054%	5	2,376	+24.111%
2026-07-23	77.2700	77.2700	73.3500	74.5700	-12.322%	37	2,376	+24.045%
2026-07-22	85.2700	86.0000	83.0000	85.0500	-2.241%	26	2,362	+8.760%
2026-07-21	83.5300	87.0000	82.8500	87.0000	+7.169%	1,124	2,351	+6.322%
2026-07-20	83.3900	83.3900	80.8700	81.1800	+2.113%	4	1,480	+13.944%
2026-07-17	75.2100	82.3200	75.0000	79.5000	-5.233%	28	1,480	+16.352%
2026-07-16	86.0000	88.7500	83.8000	83.8900	-10.278%	24	1,473	+10.263%
2026-07-15	95.5000	95.5000	93.5000	93.5000	-4.611%	2	1,475	-1.070%
2026-07-10	97.5800	98.2200	97.5800	98.0200	+1.839%	24	1,475	-5.632%
2026-07-09	94.5000	96.2500	93.9600	96.2500	+12.101%	10	1,476	-3.896%
2026-07-08	87.5300	88.6000	85.4100	85.8600	-2.432%	18	1,482	+7.734%
2026-07-07	89.9700	89.9700	87.1300	88.0000	-9.278%	24	1,482	+5.114%
2026-07-06	97.0000	97.0000	97.0000	97.0000	+5.012%	1	1,480	-4.639%
2026-07-02	90.0000	92.3700	90.0000	92.3700	-10.163%	12	1,480	+0.141%
2026-07-01	102.9900	103.1400	102.8200	102.8200	-6.527%	22	1,480	-10.037%
2026-06-30	104.3300	110.0000	104.3300	110.0000	+9.638%	7	1,469	-15.909%
2026-06-29	94.5000	100.4500	94.5000	100.3300	+11.478%	35	1,472	-7.804%
2026-06-26	90.5000	95.2500	90.0000	90.0000	-8.425%	32	1,471	+2.778%
2026-06-25	99.0000	99.0000	97.7800	98.2800	+4.899%	6	1,455	-5.881%
2026-06-24	95.9500	100.5000	91.4500	93.6900	-5.364%	30	1,456	-1.270%
2026-06-23	99.9400	103.5500	99.0000	99.0000	-13.499%	13	1,453	-6.566%
2026-06-18	111.3300	114.5400	110.0000	114.4500	+12.019%	8	1,456	-19.179%
2026-06-17	107.0000	107.7700	102.1700	102.1700	-6.266%	4	1,456	-9.465%
2026-06-16	115.0000	115.0000	109.0000	109.0000	-5.275%	3	1,456	-15.138%
2026-06-15	110.0000	115.0700	110.0000	115.0700	+14.955%	43	1,487	-19.614%
2026-06-12	98.0500	100.1000	98.0500	100.1000	+4.271%	5	1,487	-7.592%
2026-06-11	84.0000	96.0000	84.0000	96.0000	+16.576%	31	1,487	-3.646%
2026-06-10	86.0000	90.0000	82.3500	82.3500	-6.207%	43	1,488	+12.325%
2026-06-09	90.0000	90.0000	80.0000	87.8000	-8.542%	540	1,463	+5.353%
2026-06-08	97.0000	97.6000	93.7300	96.0000	+11.628%	7	937	-3.646%
2026-06-05	104.0000	104.0000	86.0000	86.0000	-24.561%	54	936	+7.558%
2026-06-04	108.5600	114.0000	105.7100	114.0000	-2.297%	20	904	-18.860%
2026-06-03	116.6800	116.6800	116.6800	116.6800	+2.091%	1	919	-20.723%
2026-06-02	114.2900	114.2900	114.2900	114.2900	-0.436%	1	920	-19.066%
2026-06-01	110.0000	114.7900	110.0000	114.7900	+9.345%	4	920	-19.418%
2026-05-28	105.0000	105.0000	104.9800	104.9800	+3.276%	7	920	-11.888%
2026-05-27	103.6500	103.6500	98.8300	101.6500	-1.854%	11	924	-9.001%
2026-05-26	97.8000	103.5700	97.8000	103.5700	+7.404%	38	919	-10.688%
2026-05-22	93.2200	96.4300	93.2200	96.4300	+7.144%	25	932	-4.075%
2026-05-21	88.0000	90.5500	86.0000	90.0000	+3.627%	101	931	+2.778%
2026-05-20	85.0000	87.0000	85.0000	86.8500	+4.224%	10	931	+6.505%
2026-05-19	83.7000	85.2000	78.3900	83.3300	+1.585%	816	650	+11.004%
2026-05-18	87.9000	88.0900	80.5500	82.0300	-7.624%	23	650	+12.764%
2026-05-15	88.3800	93.2500	87.3000	88.8000	-7.692%	31	650	+4.167%
2026-05-14	94.9000	98.0000	94.9000	96.2000	+5.714%	50	628	-3.846%
2026-05-13	89.5100	91.0000	87.4000	91.0000	+4.370%	12	600	+1.648%
2026-05-12	88.5000	88.5000	80.5000	87.1900	-4.344%	1,295	600	+6.090%
2026-05-11	91.9100	91.9100	91.1500	91.1500	+4.207%	5	600	+1.481%
2026-05-08	83.8500	88.1800	83.1700	87.4700	+13.745%	641	490	+5.751%
2026-05-07	80.8000	81.3700	76.8000	76.9000	-0.607%	217	573	+20.286%
2026-05-06	73.2600	77.3700	73.1600	77.3700	+11.726%	3,801	1,034	+19.555%
2026-05-05	66.4700	69.2500	66.4500	69.2500	+11.191%	4,230	2,443	+33.574%
2026-05-04	64.3700	64.6400	61.8800	62.2800	-1.190%	1,712	2,177	+48.523%
2026-05-01	63.0300	63.0300	63.0300	63.0300	+13.793%	1	779	+46.756%
2026-04-30	55.3900	55.3900	55.3900	55.3900	+0.709%	1	779	+66.998%
2026-04-29	55.0000	55.0000	55.0000	55.0000	+0.127%	10	779	+68.182%
2026-04-28	54.9300	54.9300	54.9300	54.9300	-4.536%	1	779	+68.396%
2026-04-27	57.8700	57.8900	57.5400	57.5400	+0.279%	22	779	+60.758%
2026-04-24	55.7900	57.5200	55.7900	57.3800	+14.098%	18	782	+61.206%
2026-04-22	50.7100	50.7100	50.2900	50.2900	+7.965%	2	795	+83.933%
2026-04-21	47.3400	47.3400	46.5800	46.5800	+3.534%	2	793	+98.583%
2026-04-16	44.9900	44.9900	44.9900	44.9900	+12.139%	8	793	+105.601%
2026-04-15	41.0000	41.0000	40.1200	40.1200	+28.179%	5	801	+130.558%
2026-04-13	31.0000	31.5000	31.0000	31.3000	+2.961%	27	797	+195.527%
2026-04-10	30.5600	30.5800	30.3700	30.4000	+6.034%	46	797	+204.276%
2026-04-09	28.6700	28.6700	28.6700	28.6700	+31.514%	1	796	+222.637%
2026-04-07	21.8000	21.8000	21.8000	21.8000	+4.306%	1	795	+324.312%
2026-04-02	20.9000	20.9000	20.9000	20.9000	-9.719%	6	788	+342.584%
2026-04-01	22.9100	23.1500	22.9100	23.1500	+18.718%	4	788	+299.568%
2026-03-27	19.5000	19.5000	19.4900	19.5000	-10.180%	4	792	+374.359%
2026-03-26	21.7100	21.7100	21.7100	21.7100	-13.160%	110	788	+326.071%
2026-03-25	25.0000	25.0000	25.0000	25.0000	-14.060%	16	678	+270.000%
2026-03-12	29.2200	29.2200	29.0900	29.0900	+4.191%	2	662	+217.979%
2026-03-03	27.9200	27.9200	27.9200	27.9200	-2.480%	3	709	+231.304%
2026-02-23	30.0600	30.0600	28.5900	28.6300	+6.828%	642	709	+223.088%
2026-02-17	27.2900	27.2900	26.8000	26.8000	-6.783%	5	1,042	+245.149%
2026-02-13	28.7500	28.7500	28.7500	28.7500	-4.167%	1	1,036	+221.739%
2026-02-12	33.7100	33.7200	30.0000	30.0000	-10.421%	64	1,036	+208.333%
2026-02-11	33.5700	33.5700	33.3200	33.4900	+4.919%	104	1,000	+176.202%
2026-02-06	31.9200	31.9200	31.9200	31.9200	+11.220%	2	985	+189.787%
2026-02-05	28.6000	30.3200	28.6000	28.7000	-9.578%	630	984	+222.300%
2026-02-04	33.8500	34.3000	31.6000	31.7400	-15.270%	432	662	+191.430%
2026-01-22	37.4600	37.4600	37.4600	37.4600	+5.849%	10	523	+146.930%
2026-01-21	35.4500	35.4500	35.3900	35.3900	+2.609%	3	518	+161.373%
2026-01-20	35.5500	35.5500	34.4900	34.4900	-10.485%	4	521	+168.194%
2026-01-05	38.5300	38.5300	38.5300	38.5300	+3.381%	6	518	+140.073%
2025-12-31	37.2700	37.2700	37.2700	37.2700	-3.496%	2	518	+148.189%
2025-12-30	38.7200	38.8800	38.3900	38.6200	-0.592%	26	518	+139.513%
2025-12-29	38.8500	38.8500	38.8500	38.8500	-4.121%	1	492	+138.095%
2025-12-26	40.6200	40.8100	40.4700	40.5200	+2.375%	33	491	+128.282%
2025-12-23	39.2600	39.7000	39.2300	39.5800	+1.487%	23	459	+133.704%
2025-12-22	39.2000	39.2100	38.9500	39.0000	+13.438%	20	439	+137.179%
2025-12-17	36.4500	36.4500	34.3800	34.3800	-8.271%	1,014	419	+169.052%
2025-12-16	36.5100	37.7900	36.4600	37.4800	-0.452%	31	1,257	+146.798%
2025-12-15	38.8200	38.8400	37.5500	37.6500	-4.150%	44	1,226	+145.684%
2025-12-12	40.5300	40.5300	39.1700	39.2800	-14.367%	11	1,185	+135.489%
2025-12-09	45.7300	45.8700	45.7300	45.8700	+0.570%	5	1,177	+101.657%
2025-12-08	45.8900	45.8900	44.9100	45.6100	+3.848%	34	1,177	+102.806%
2025-12-03	43.9200	43.9200	43.9200	43.9200	-2.616%	1	1,177	+110.610%
2025-12-02	45.0500	45.1000	45.0500	45.1000	+5.993%	2	1,176	+105.100%
2025-11-26	42.5500	42.5500	42.5500	42.5500	+6.110%	1	1,177	+117.391%
2025-11-25	40.1100	40.1100	40.1000	40.1000	+7.248%	2	1,177	+130.673%
2025-11-18	37.2700	37.9200	37.2400	37.3900	-13.749%	1,012	1,177	+147.392%
2025-11-06	45.5000	45.8400	43.3500	43.3500	-18.607%	978	213	+113.379%
2025-11-03	53.2600	53.2600	53.2600	53.2600	+5.008%	1	214	+73.676%
2025-10-28	50.7200	50.7200	50.7200	50.7200	+4.298%	249	214	+82.374%
2025-10-27	47.2000	49.1000	47.0100	48.6300	+13.994%	383	344	+90.212%
2025-10-24	42.5700	43.1600	42.5700	42.6600	+12.441%	134	344	+116.831%
2025-10-14	37.9400	37.9400	37.9400	37.9400	+9.971%	1	229	+143.806%
2025-09-19	34.6000	34.6000	34.5000	34.5000	+21.479%	2	229	+168.116%
2025-09-12	28.4000	28.4000	28.4000	28.4000	+10.420%	1	230	+225.704%
2025-09-09	25.4800	25.7200	25.4800	25.7200	+4.214%	2	231	+259.642%
2025-09-08	24.6800	24.6800	24.6800	24.6800	-1.003%	1	230	+274.797%
2025-08-25	25.0300	25.0300	24.9300	24.9300	+3.017%	2	229	+271.039%
2025-08-19	24.2000	24.2000	24.2000	24.2000	-14.638%	1	230	+282.231%
2025-08-13	28.3500	28.3500	28.3500	28.3500	+20.025%	1	229	+226.279%
2025-07-14	23.6100	23.6200	23.6100	23.6200	-1.130%	2	228	+291.617%
2025-07-09	23.8900	23.8900	23.8900	23.8900	+33.688%	1	227	+287.191%
2025-06-05	18.5400	18.5400	17.8100	17.8700	-4.947%	106	226	+417.627%
2025-06-04	18.6100	18.9400	18.6100	18.8000	+1.677%	3	279	+392.021%
2025-06-03	17.9600	18.6100	17.5500	18.4900	+13.158%	159	279	+400.270%
2025-05-22	16.1800	16.3400	16.1800	16.3400	-9.071%	2	277	+466.095%
2025-05-19	17.7600	17.9700	17.7600	17.9700	+4.355%	2	278	+414.747%
2025-05-15	16.9700	17.2200	16.9700	17.2200	+2.500%	2	278	+437.166%
2025-05-13	17.3200	17.3200	16.8000	16.8000	+48.673%	382	277	+450.595%
2025-05-08	11.6100	11.7700	11.0200	11.3000	+3.008%	156	87	+718.584%
2025-05-07	11.9900	11.9900	10.9700	10.9700	+4.776%	10	15	+743.209%
2025-04-29	9.9300	10.4700	9.9300	10.4700	+125.647%	20	10	+783.477%
2025-04-04	4.3700	4.6400	4.3700	4.6400	-18.310%	4	0	+1,893.534%
2025-04-03	5.4100	5.6800	5.4100	5.6800	0.000%	2	0	+1,528.521%