Dark

QQQ20270617C710
QQQ Jun 17 2027 710.00 Call (QQQ270617C00710000)
option OPRA

EOD

Sep 22, 2026

93.35+8.182%(+7.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	91.3400	93.3500	90.8300	93.3500	+8.182%	4	3,397	0.000%
2026-09-21	79.3300	87.0500	79.3300	86.2900	+21.621%	49	3,398	+8.182%
2026-09-18	70.9500	70.9500	70.9500	70.9500	+1.140%	19	3,396	+31.572%
2026-09-17	70.0000	70.1500	70.0000	70.1500	+12.727%	7	3,396	+33.072%
2026-09-16	66.3000	68.1200	61.8700	62.2300	-1.845%	271	3,396	+50.008%
2026-09-15	64.3900	64.3900	63.2200	63.4000	-6.462%	5	3,349	+47.240%
2026-09-14	64.0000	67.7800	64.0000	67.7800	-3.185%	14	3,349	+37.725%
2026-09-11	70.0100	70.0100	70.0100	70.0100	+2.309%	1	3,343	+33.338%
2026-09-10	67.7400	68.5000	67.7400	68.4300	-7.214%	13	3,343	+36.417%
2026-09-09	73.7100	74.1700	73.7100	73.7500	+2.062%	19	3,347	+26.576%
2026-09-04	75.0000	75.3800	72.2600	72.2600	+3.229%	5	3,330	+29.186%
2026-09-03	70.0000	70.0000	70.0000	70.0000	+2.579%	1	3,330	+33.357%
2026-09-02	68.2300	68.4500	68.1700	68.2400	+0.309%	93	3,330	+36.797%
2026-09-01	67.6400	69.7000	67.6300	68.0300	-10.168%	8	3,262	+37.219%
2026-08-28	80.0000	80.0000	75.7300	75.7300	-1.828%	6	3,262	+23.267%
2026-08-27	76.0000	78.0500	75.0000	77.1400	+7.139%	10	3,267	+21.014%
2026-08-26	74.0000	74.0000	71.7300	72.0000	-1.289%	8	3,261	+29.653%
2026-08-25	74.1800	74.1800	72.5900	72.9400	+1.744%	6	3,260	+27.982%
2026-08-24	69.4900	71.9400	69.1900	71.6900	-5.659%	20	3,258	+30.213%
2026-08-21	74.0000	75.9900	73.5000	75.9900	+3.458%	5	3,249	+22.845%
2026-08-20	76.8900	76.8900	73.4500	73.4500	-6.730%	86	3,251	+27.093%
2026-08-19	78.7500	78.7500	78.7500	78.7500	-1.832%	1	3,192	+18.540%
2026-08-18	81.2400	81.2400	80.2200	80.2200	-10.168%	6	3,192	+16.367%
2026-08-17	90.0000	90.0000	88.8900	89.3000	+0.405%	6	3,195	+4.535%
2026-08-14	91.5000	91.5000	88.9400	88.9400	-2.232%	7	3,197	+4.958%
2026-08-13	91.9100	91.9100	90.9700	90.9700	+5.779%	9	3,190	+2.616%
2026-08-12	85.8000	86.0000	85.1700	86.0000	+5.573%	5	3,196	+8.547%
2026-08-11	81.4800	81.6900	81.4600	81.4600	-4.970%	10	3,196	+14.596%
2026-08-10	85.2500	85.8000	85.0000	85.7200	-0.326%	82	3,197	+8.901%
2026-08-07	86.2800	86.2800	85.2100	86.0000	+4.242%	5	3,118	+8.547%
2026-08-06	77.6000	82.5000	77.6000	82.5000	-9.589%	7	3,118	+13.152%
2026-08-05	91.2500	91.2500	91.2500	91.2500	+1.389%	1	3,116	+2.301%
2026-08-04	75.9100	90.0000	75.9100	90.0000	+30.909%	25	3,125	+3.722%
2026-08-03	68.7500	68.7500	68.7500	68.7500	+4.834%	2	3,126	+35.782%
2026-07-31	65.0900	65.5800	65.0900	65.5800	+4.510%	3	3,126	+42.345%
2026-07-30	61.3500	63.0700	61.3500	62.7500	+16.182%	14	3,126	+48.765%
2026-07-29	58.5800	58.5800	53.4300	54.0100	-11.633%	42	3,116	+72.838%
2026-07-28	59.5000	62.6500	56.9600	61.1200	-5.005%	82	3,118	+52.732%
2026-07-27	63.4700	65.3500	62.8500	64.3400	-4.270%	53	3,102	+45.089%
2026-07-24	70.0000	72.0100	66.9800	67.2100	-7.818%	180	3,069	+38.893%
2026-07-23	74.3100	75.6000	70.9100	72.9100	-10.639%	58	2,945	+28.035%
2026-07-22	81.5000	83.0000	81.5000	81.5900	-2.182%	7	2,945	+14.414%
2026-07-21	80.5000	83.8300	80.5000	83.4100	+3.422%	42	2,945	+11.917%
2026-07-20	79.3000	80.9900	79.3000	80.6500	+5.840%	3	2,916	+15.747%
2026-07-17	71.1400	79.2900	70.5000	76.2000	-5.926%	43	2,915	+22.507%
2026-07-16	84.8000	85.8000	81.0000	81.0000	-8.059%	86	2,902	+15.247%
2026-07-15	92.8100	92.8100	85.3500	88.1000	-5.299%	32	2,822	+5.959%
2026-07-14	91.3500	93.0300	91.0000	93.0300	+8.074%	13	2,823	+0.344%
2026-07-13	88.2600	90.2600	86.0200	86.0800	-10.641%	73	2,828	+8.446%
2026-07-10	94.6500	96.3300	92.2200	96.3300	+1.507%	28	2,773	-3.094%
2026-07-09	91.0000	94.9000	90.5200	94.9000	+10.285%	16	2,765	-1.633%
2026-07-08	85.3500	86.0500	82.0500	86.0500	-0.174%	50	2,765	+8.483%
2026-07-07	88.3800	88.7000	84.3300	86.2000	-11.134%	45	2,738	+8.295%
2026-07-06	94.5900	97.0000	94.5100	97.0000	+8.018%	16	2,719	-3.763%
2026-07-02	94.0000	94.0000	87.0000	89.8000	-10.200%	68	2,721	+3.953%
2026-07-01	101.4000	101.4000	99.7600	100.0000	-6.786%	19	2,721	-6.650%
2026-06-30	100.0000	107.2900	100.0000	107.2800	+12.042%	21	2,725	-12.985%
2026-06-29	92.5000	95.7500	86.6100	95.7500	+8.094%	14	2,727	-2.507%
2026-06-26	87.7300	92.1300	87.4300	88.5800	-5.565%	132	2,727	+5.385%
2026-06-25	99.8000	100.0000	90.5000	93.8000	+1.405%	12	2,698	-0.480%
2026-06-24	95.0000	97.0000	88.4200	92.5000	-3.040%	326	2,549	+0.919%
2026-06-23	95.9000	100.9900	94.9000	95.4000	-13.273%	40	2,608	-2.149%
2026-06-22	113.6000	114.3000	109.0000	110.0000	-1.786%	11	2,582	-15.136%
2026-06-18	110.0000	112.0000	110.0000	112.0000	+7.383%	20	2,591	-16.652%
2026-06-17	104.8500	104.8500	104.1400	104.3000	-0.144%	5	2,591	-10.499%
2026-06-16	108.0100	108.0100	104.4400	104.4500	-5.892%	14	2,591	-10.627%
2026-06-15	108.1500	111.5000	108.0900	110.9900	+14.423%	33	2,622	-15.893%
2026-06-12	90.0000	97.5000	90.0000	97.0000	+4.122%	30	2,622	-3.763%
2026-06-11	81.1400	93.9900	81.1400	93.1600	+17.537%	397	2,622	+0.204%
2026-06-10	85.7000	89.5100	79.2600	79.2600	-9.032%	98	2,855	+17.777%
2026-06-09	92.0000	92.0000	80.0000	87.1300	-4.515%	160	2,792	+7.139%
2026-06-08	92.5000	96.9000	90.1200	91.2500	+9.675%	113	2,682	+2.301%
2026-06-05	100.0000	100.0000	83.2000	83.2000	-24.590%	239	2,718	+12.200%
2026-06-04	102.8600	110.3300	102.8600	110.3300	-1.640%	7	2,591	-15.390%
2026-06-03	113.0300	113.0300	111.4700	112.1700	-0.550%	15	2,589	-16.778%
2026-06-02	110.5000	112.7900	110.3500	112.7900	+1.503%	17	2,582	-17.236%
2026-06-01	106.2900	111.1200	105.2200	111.1200	+4.201%	10	2,584	-15.992%
2026-05-29	106.1700	107.0000	106.1700	106.6400	+3.024%	3	2,591	-12.462%
2026-05-28	101.7100	103.5100	101.7100	103.5100	+5.666%	20	2,592	-9.815%
2026-05-27	97.9600	97.9600	97.9600	97.9600	-1.250%	1	2,612	-4.706%
2026-05-26	97.8900	100.2600	97.0600	99.2000	+10.296%	37	2,612	-5.897%
2026-05-22	89.4300	92.6500	89.4300	89.9400	+3.653%	15	2,610	+3.791%
2026-05-21	84.1500	86.7700	83.7100	86.7700	+0.266%	270	2,617	+7.583%
2026-05-20	83.1100	86.6500	81.9900	86.5400	+8.256%	37	2,617	+7.869%
2026-05-19	76.0100	82.3800	74.4900	79.9400	-1.914%	558	2,503	+16.775%
2026-05-18	85.5300	86.0000	77.8000	81.5000	-3.993%	318	2,503	+14.540%
2026-05-15	87.0100	88.9000	84.0000	84.8900	-10.520%	91	2,503	+9.966%
2026-05-14	92.5700	95.9900	92.2200	94.8700	+4.413%	17	2,261	-1.602%
2026-05-13	85.6500	90.8600	84.0000	90.8600	+9.854%	127	2,296	+2.740%
2026-05-12	84.1800	85.0000	76.9000	82.7100	-6.753%	2,231	2,296	+12.864%
2026-05-11	86.2900	89.0600	84.9900	88.7000	+3.452%	42	2,296	+5.242%
2026-05-08	80.8400	86.1100	80.2200	85.7400	+15.553%	939	2,531	+8.876%
2026-05-07	76.6100	76.6100	73.6900	74.2000	-1.865%	403	2,371	+25.809%
2026-05-06	71.3100	75.6100	70.9000	75.6100	+14.491%	5,938	2,182	+23.463%
2026-05-05	63.6000	66.1900	63.6000	66.0400	+10.067%	3,861	2,343	+41.354%
2026-05-04	60.0000	60.0000	60.0000	60.0000	-1.332%	1	1,918	+55.583%
2026-05-01	60.5500	60.8100	60.5500	60.8100	+7.781%	12	1,918	+53.511%
2026-04-30	56.4200	56.4200	56.4200	56.4200	+5.359%	1	1,918	+65.456%
2026-04-29	53.4600	53.5500	53.4600	53.5500	+1.536%	2	1,919	+74.323%
2026-04-28	52.7400	52.7400	52.7400	52.7400	-4.733%	1	1,919	+77.000%
2026-04-27	55.4200	55.4200	55.3600	55.3600	+0.930%	13	1,919	+68.624%
2026-04-24	52.8800	56.4300	52.8800	54.8500	+11.032%	1,034	1,932	+70.191%
2026-04-22	49.3500	49.4000	49.3000	49.4000	+11.286%	7	984	+88.968%
2026-04-21	45.1200	45.1200	44.3900	44.3900	-3.057%	4	977	+110.295%
2026-04-20	45.7900	45.7900	45.7900	45.7900	-0.952%	5	977	+103.865%
2026-04-17	46.0500	46.2300	46.0500	46.2300	+7.838%	2	977	+101.925%
2026-04-16	42.8700	42.8700	42.8700	42.8700	+18.622%	8	976	+117.751%
2026-04-15	36.1400	36.1400	36.1400	36.1400	+12.062%	10	976	+158.301%
2026-04-14	32.2500	32.2500	32.2500	32.2500	+9.619%	1	976	+189.457%
2026-04-13	27.9300	29.4200	27.8000	29.4200	+8.361%	22	976	+217.301%
2026-04-09	27.1500	27.1500	27.1500	27.1500	+3.666%	1	955	+243.831%
2026-04-08	23.3600	26.1900	23.3600	26.1900	+17.444%	3	954	+256.434%
2026-04-07	20.7400	22.3000	20.7300	22.3000	0.000%	51	954	+318.610%
2026-04-06	22.3000	22.3000	22.3000	22.3000	+2.576%	12	970	+318.610%
2026-04-01	20.6000	21.7400	20.6000	21.7400	-7.529%	39	958	+329.393%
2026-03-23	23.5100	23.5100	23.5100	23.5100	-6.780%	6	920	+297.065%
2026-03-19	24.8700	25.2200	24.8700	25.2200	-6.036%	2	919	+270.143%
2026-03-16	26.6500	26.8400	26.6500	26.8400	+2.248%	26	919	+247.802%
2026-03-13	26.2500	26.2500	26.2500	26.2500	-2.778%	25	919	+255.619%
2026-03-12	27.5000	27.5000	27.0000	27.0000	-9.457%	50	927	+245.741%
2026-03-10	29.8200	29.8200	29.8200	29.8200	+0.235%	1	926	+213.045%
2026-03-09	29.7500	29.7500	29.7500	29.7500	+7.790%	43	925	+213.782%
2026-03-06	28.6700	28.6700	27.4000	27.6000	-6.409%	16	952	+238.225%
2026-03-05	28.5000	29.4900	28.5000	29.4900	-1.700%	43	950	+216.548%
2026-03-04	30.0000	30.0000	30.0000	30.0000	+4.858%	1	909	+211.167%
2026-03-02	28.6100	28.6100	28.6100	28.6100	+0.739%	1	909	+226.285%
2026-02-27	28.4000	28.4000	28.4000	28.4000	-3.892%	1	908	+228.697%
2026-02-24	29.5500	29.5500	29.5500	29.5500	-0.605%	1	908	+215.905%
2026-02-20	29.7300	29.7300	29.7300	29.7300	+7.019%	1	907	+213.993%
2026-02-19	27.7800	27.7800	27.7800	27.7800	-2.424%	1	907	+236.033%
2026-02-12	31.5200	31.5200	28.4700	28.4700	-10.019%	11	907	+227.889%
2026-02-11	31.6700	31.7600	31.6400	31.6400	+2.196%	240	912	+195.038%
2026-02-06	30.2500	30.9600	30.1700	30.9600	+8.214%	3	1,032	+201.518%
2026-02-05	27.8900	28.6200	27.8900	28.6100	-7.110%	246	1,032	+226.285%
2026-02-04	33.8000	33.8000	29.5000	30.8000	-7.341%	609	1,262	+203.084%
2026-02-03	34.7800	35.0100	33.2000	33.2400	-14.769%	144	1,155	+180.836%
2026-02-02	39.0000	39.0000	39.0000	39.0000	+18.182%	5	1,017	+139.359%
2026-01-21	33.0000	33.0000	33.0000	33.0000	+3.448%	8	1,012	+182.879%
2026-01-20	31.9000	31.9000	31.7000	31.9000	-18.373%	53	1,004	+192.633%
2026-01-07	39.0800	39.0800	39.0800	39.0800	+9.806%	1	951	+138.869%
2025-12-31	35.5900	35.5900	35.5900	35.5900	-3.733%	1	950	+162.293%
2025-12-30	36.5800	37.0100	36.4900	36.9700	-0.752%	43	950	+152.502%
2025-12-29	37.2800	37.2800	37.2500	37.2500	-3.497%	2	909	+150.604%
2025-12-26	38.6400	38.8900	38.4700	38.6000	+2.469%	38	908	+141.839%
2025-12-23	37.3500	37.7300	37.3500	37.6700	+1.591%	20	893	+147.810%
2025-12-22	37.3300	37.3300	37.0600	37.0800	+0.816%	30	891	+151.753%
2025-12-15	37.0800	37.0800	36.6200	36.7800	-1.763%	20	891	+153.806%
2025-12-12	38.0300	38.7300	37.3800	37.4400	-6.517%	14	892	+149.332%
2025-12-11	40.0500	40.0500	40.0500	40.0500	-8.957%	1	893	+133.084%
2025-12-09	43.7400	44.0200	43.7300	43.9900	+0.802%	14	893	+112.207%
2025-12-08	43.9800	43.9800	43.0100	43.6400	+2.925%	17	893	+113.909%
2025-12-04	42.4000	42.4000	42.4000	42.4000	+0.522%	1	893	+120.165%
2025-12-03	42.3500	42.3500	42.1800	42.1800	-2.293%	2	892	+121.313%
2025-12-02	42.8400	43.1700	42.8400	43.1700	+7.925%	3	892	+116.238%
2025-12-01	40.0000	40.0000	40.0000	40.0000	+14.844%	1	892	+133.375%
2025-11-18	36.6400	36.9500	34.8300	34.8300	-15.276%	2,026	892	+168.016%
2025-11-13	42.4400	42.4400	41.1100	41.1100	+5.817%	4	705	+127.074%
2025-11-07	38.6800	39.3500	38.2000	38.8500	-6.273%	1,152	708	+140.283%
2025-11-06	42.1800	42.8100	41.4500	41.4500	-15.253%	489	1,094	+125.211%
2025-11-04	48.9100	48.9100	48.9100	48.9100	-2.043%	30	605	+90.861%
2025-10-30	49.9300	49.9300	49.9300	49.9300	-6.023%	2	635	+86.962%
2025-10-29	53.1100	53.1300	53.1100	53.1300	+9.682%	2	635	+75.701%
2025-10-28	48.4400	48.5000	48.4400	48.4400	+19.901%	249	636	+92.713%
2025-10-24	40.7500	40.7500	39.9900	40.4000	+13.483%	31	427	+131.064%
2025-10-16	36.4000	36.4000	35.6000	35.6000	+3.188%	20	397	+162.219%
2025-10-14	34.5000	34.5000	34.5000	34.5000	-1.429%	5	387	+170.580%
2025-10-10	35.0000	35.0000	35.0000	35.0000	-9.256%	2	382	+166.714%
2025-10-06	38.5700	38.5700	38.5700	38.5700	+13.142%	2	382	+142.027%
2025-09-24	34.0900	34.0900	34.0900	34.0900	+3.460%	20	381	+173.834%
2025-09-19	32.9500	32.9500	32.9500	32.9500	+30.032%	1	361	+183.308%
2025-09-10	25.3400	25.3400	25.3400	25.3400	+12.722%	10	362	+268.390%
2025-09-05	22.3000	22.4800	22.3000	22.4800	+5.047%	17	352	+315.258%
2025-09-03	21.6000	21.6000	21.4000	21.4000	+4.902%	9	336	+336.215%
2025-09-02	20.4200	20.4200	20.1000	20.4000	-15.353%	24	327	+357.598%
2025-08-28	24.1000	24.1000	24.1000	24.1000	+4.783%	7	318	+287.344%
2025-08-25	23.0000	23.0000	23.0000	23.0000	+9.472%	7	318	+305.870%
2025-08-21	21.0700	21.2300	20.7900	21.0100	-21.546%	37	318	+344.312%
2025-08-13	26.9000	26.9000	26.7800	26.7800	+11.583%	5	291	+248.581%
2025-08-07	24.0000	24.0000	24.0000	24.0000	+7.191%	1	286	+288.958%
2025-07-14	22.3800	22.3900	22.3800	22.3900	+0.992%	2	286	+316.927%
2025-07-09	22.2400	22.2400	22.1700	22.1700	+22.825%	2	285	+321.065%
2025-06-10	18.0500	18.0500	18.0500	18.0500	-1.474%	4	284	+417.175%
2025-06-06	18.0000	18.4700	17.9400	18.3200	+8.467%	1,094	280	+409.552%
2025-06-05	17.1000	17.1000	16.8900	16.8900	-5.590%	2	78	+452.694%
2025-06-04	17.7100	17.8900	17.7100	17.8900	+5.670%	2	79	+421.800%
2025-06-03	16.9800	16.9900	16.9300	16.9300	+6.679%	12	79	+451.388%
2025-05-29	15.8700	15.8700	15.8700	15.8700	+2.586%	1	80	+488.217%
2025-05-22	15.3500	15.4700	15.3000	15.4700	-5.150%	4	79	+503.426%
2025-05-15	16.0700	16.3100	16.0700	16.3100	+2.001%	2	80	+472.348%
2025-05-14	16.2500	16.2500	15.9900	15.9900	-1.600%	2	80	+483.802%
2025-05-13	14.9200	16.4000	14.9200	16.2500	+45.349%	9	80	+474.462%
2025-05-08	10.9100	11.1800	10.4800	11.1800	-9.180%	157	80	+734.973%
2025-05-07	10.2500	12.3100	10.2500	12.3100	+17.238%	3	3	+658.327%
2025-05-02	10.5000	10.5000	10.5000	10.5000	+43.836%	2	2	+789.048%
2025-04-30	7.3000	7.3000	7.3000	7.3000	0.000%	2	2	+1,178.767%