Dark

QQQ20270617C715
QQQ Jun 17 2027 715.00 Call (QQQ270617C00715000)
option OPRA

EOD

Sep 21, 2026

84.50+20.714%(+14.50)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	77.6500	84.5000	77.6500	84.5000	+20.714%	24	3,927	0.000%
2026-09-18	68.1200	70.0000	67.8200	70.0000	+3.688%	26	3,936	+20.714%
2026-09-17	66.3200	67.5100	66.0000	67.5100	+11.256%	12	3,962	+25.167%
2026-09-16	64.0200	64.7500	59.4500	60.6800	+0.530%	251	3,961	+39.255%
2026-09-15	60.8700	60.8700	60.3600	60.3600	-8.711%	4	3,817	+39.993%
2026-09-14	62.2300	66.1200	62.2300	66.1200	-3.404%	8	3,817	+27.798%
2026-09-11	68.9100	68.9900	68.4000	68.4500	+2.809%	5	3,810	+23.448%
2026-09-10	66.5800	66.5800	66.5800	66.5800	-4.243%	1	3,809	+26.915%
2026-09-09	70.8600	71.1800	69.5300	69.5300	-4.334%	521	3,810	+21.530%
2026-09-08	70.0000	72.8100	70.0000	72.6800	+4.862%	27	3,823	+16.263%
2026-09-04	70.5000	71.0000	69.3100	69.3100	-0.986%	7	3,793	+21.916%
2026-09-03	66.1900	70.0000	66.1900	70.0000	+7.626%	3	3,793	+20.714%
2026-09-02	65.0400	65.0400	65.0400	65.0400	-0.823%	1	3,792	+29.920%
2026-09-01	65.5000	65.5800	65.3700	65.5800	-6.926%	5	3,798	+28.850%
2026-08-31	71.1700	71.1700	69.5300	70.4600	-6.016%	23	3,801	+19.926%
2026-08-27	73.9800	74.9700	73.1800	74.9700	+7.345%	32	3,800	+12.712%
2026-08-26	69.8300	69.8400	69.8300	69.8400	+0.158%	2	3,807	+20.991%
2026-08-25	71.5100	71.5100	69.3400	69.7300	+2.154%	23	3,809	+21.182%
2026-08-24	67.6100	68.2600	67.6100	68.2600	-5.770%	2	3,824	+23.791%
2026-08-21	73.4700	73.4700	72.4400	72.4400	+1.329%	6	3,825	+16.648%
2026-08-20	73.9800	74.2100	71.4900	71.4900	-6.427%	12	3,819	+18.198%
2026-08-19	75.2200	78.4000	75.2200	76.4000	-2.051%	62	3,821	+10.602%
2026-08-18	77.4100	78.0000	77.4100	78.0000	-8.772%	3	3,818	+8.333%
2026-08-17	85.5000	85.5000	85.5000	85.5000	+0.270%	1	3,816	-1.170%
2026-08-14	85.1900	85.2700	85.1900	85.2700	-2.771%	2	3,817	-0.903%
2026-08-13	86.7700	89.0000	86.5900	87.7000	+13.395%	12	3,817	-3.649%
2026-08-11	77.3400	77.3400	77.3400	77.3400	-5.568%	1	3,821	+9.258%
2026-08-10	83.3600	83.3600	81.9000	81.9000	-0.871%	3	3,820	+3.175%
2026-08-07	82.0000	83.3800	82.0000	82.6200	+3.275%	3	3,821	+2.275%
2026-08-06	77.7900	80.0000	77.7900	80.0000	-3.463%	3	3,822	+5.625%
2026-08-05	86.0000	86.0000	82.8700	82.8700	-4.274%	609	3,820	+1.967%
2026-08-04	78.0000	86.5700	78.0000	86.5700	+24.382%	21	3,828	-2.391%
2026-08-03	63.0000	69.6000	63.0000	69.6000	+13.670%	3	3,821	+21.408%
2026-07-30	58.8700	61.9300	58.8700	61.2300	+20.508%	50	3,824	+38.004%
2026-07-29	56.3000	56.3000	50.8100	50.8100	-12.773%	45	3,796	+66.306%
2026-07-28	59.1600	60.2700	55.2500	58.2500	-4.398%	94	3,759	+45.064%
2026-07-27	63.3600	63.3600	60.2200	60.9300	-5.871%	39	3,692	+38.684%
2026-07-24	69.1600	69.1600	64.7300	64.7300	-6.419%	25	3,675	+30.542%
2026-07-23	71.7900	71.7900	68.2600	69.1700	-12.565%	229	3,675	+22.163%
2026-07-22	79.1100	79.1100	79.1100	79.1100	-2.466%	1	3,573	+6.813%
2026-07-21	79.6800	81.1100	79.6800	81.1100	+3.987%	4	3,572	+4.180%
2026-07-20	78.0000	78.0000	78.0000	78.0000	0.000%	2	3,571	+8.333%
2026-07-16	80.5500	81.4000	78.0000	78.0000	-7.143%	5	3,571	+8.333%
2026-07-15	89.8800	89.8800	84.0000	84.0000	-4.000%	5	3,572	+0.595%
2026-07-14	86.5000	87.5000	86.5000	87.5000	+5.422%	2	3,573	-3.429%
2026-07-13	85.4800	85.6200	83.0000	83.0000	-9.969%	21	3,572	+1.807%
2026-07-09	87.6800	92.1900	87.6800	92.1900	+15.889%	808	3,574	-8.341%
2026-07-08	82.0000	82.0000	79.5500	79.5500	-3.937%	8	3,151	+6.223%
2026-07-07	86.5000	86.5000	81.8600	82.8100	-11.300%	21	3,147	+2.041%
2026-07-06	90.4600	94.0500	90.4600	93.3600	+9.668%	43	3,140	-9.490%
2026-07-02	97.4700	97.4700	84.5000	85.1300	-10.765%	55	3,151	-0.740%
2026-07-01	96.0400	97.4200	95.4000	95.4000	-7.379%	15	3,151	-11.426%
2026-06-30	98.0000	103.0000	98.0000	103.0000	+8.593%	14	3,155	-17.961%
2026-06-29	88.4600	94.8500	85.4000	94.8500	+10.871%	141	3,156	-10.912%
2026-06-26	85.2600	89.6000	85.0000	85.5500	-5.937%	71	3,143	-1.227%
2026-06-25	95.2200	95.2200	90.0000	90.9500	+3.588%	18	3,117	-7.092%
2026-06-24	94.5000	94.5000	87.8000	87.8000	-5.500%	17	3,116	-3.759%
2026-06-23	93.9000	97.5200	91.3100	92.9100	-12.572%	83	3,134	-9.052%
2026-06-22	106.7000	107.6100	105.9100	106.2700	-1.602%	8	3,082	-20.486%
2026-06-18	105.4100	108.1700	105.4100	108.0000	+5.997%	17	3,087	-21.759%
2026-06-16	107.3100	107.3100	101.8900	101.8900	-5.386%	14	3,087	-17.067%
2026-06-15	104.6500	107.6900	104.6500	107.6900	+15.522%	15	3,083	-21.534%
2026-06-12	87.2600	95.5100	87.0000	93.2200	+2.949%	31	3,083	-9.354%
2026-06-11	83.4900	91.2200	79.5000	90.5500	+14.853%	583	3,083	-6.681%
2026-06-10	80.6100	84.0000	78.8400	78.8400	-3.854%	4	3,080	+7.179%
2026-06-09	92.0000	95.0000	72.2000	82.0000	-10.107%	13	3,090	+3.049%
2026-06-08	90.0000	93.8000	88.6400	91.2200	+12.617%	20	3,081	-7.367%
2026-06-05	98.7000	98.7000	81.0000	81.0000	-23.208%	62	3,076	+4.321%
2026-06-04	103.0900	105.4800	100.0100	105.4800	-3.114%	16	3,049	-19.890%
2026-06-03	108.5500	108.9700	107.4800	108.8700	+1.397%	9	3,049	-22.384%
2026-06-02	107.3700	107.3700	107.3700	107.3700	+3.529%	1	3,040	-21.300%
2026-05-29	102.0000	103.7100	102.0000	103.7100	+3.194%	14	3,041	-18.523%
2026-05-28	98.9000	100.5000	98.4900	100.5000	+5.879%	15	3,041	-15.920%
2026-05-27	94.9200	94.9200	94.9200	94.9200	-1.382%	2	3,047	-10.978%
2026-05-26	94.6000	96.2500	93.3600	96.2500	+11.015%	23	3,049	-12.208%
2026-05-22	87.3500	88.9100	86.5400	86.7000	+4.926%	20	3,035	-2.537%
2026-05-21	82.2900	85.9100	81.1000	82.6300	-0.012%	491	3,035	+2.263%
2026-05-20	83.1000	83.1000	82.6400	82.6400	+5.745%	2	3,035	+2.251%
2026-05-18	103.8700	103.8700	78.1500	78.1500	-4.695%	2	2,925	+8.125%
2026-05-15	84.0300	86.7500	81.9700	82.0000	-9.010%	24	2,925	+3.049%
2026-05-14	87.5000	91.4500	87.5000	90.1200	+3.634%	10	2,907	-6.236%
2026-05-13	80.0500	88.3000	80.0500	86.9600	+7.120%	1,518	3,363	-2.829%
2026-05-12	82.8300	82.8300	78.4500	81.1800	-3.701%	1,106	3,363	+4.090%
2026-05-11	82.8400	86.0000	82.8400	84.3000	+3.601%	571	3,363	+0.237%
2026-05-08	76.5200	83.3100	76.5200	81.3700	+15.076%	613	2,033	+3.847%
2026-05-07	70.7100	70.7100	70.7100	70.7100	-2.884%	2	1,898	+19.502%
2026-05-06	68.2000	73.2400	67.5100	72.8100	+15.958%	6,591	1,896	+16.055%
2026-05-05	62.5500	63.1900	62.5400	62.7900	+10.061%	1,502	2,511	+34.576%
2026-05-04	58.9300	58.9300	57.0000	57.0500	-0.783%	58	1,025	+48.116%
2026-05-01	57.5000	57.5000	57.5000	57.5000	+6.818%	3	1,035	+46.957%
2026-04-30	53.4100	53.8500	49.7200	53.8300	+3.519%	10	1,035	+56.976%
2026-04-29	49.9400	52.0000	49.9400	52.0000	-1.627%	12	1,039	+62.500%
2026-04-27	51.9500	53.0200	51.9500	52.8600	+0.628%	22	1,048	+59.856%
2026-04-24	49.8100	52.6100	49.8100	52.5300	+12.244%	31	1,046	+60.860%
2026-04-22	46.8000	46.8000	46.8000	46.8000	+10.717%	1	1,056	+80.556%
2026-04-21	43.2900	43.2900	42.2700	42.2700	-2.738%	5	1,056	+99.905%
2026-04-17	43.4600	43.4600	43.4600	43.4600	+7.521%	1	1,056	+94.432%
2026-04-16	40.7000	40.7000	40.4200	40.4200	+24.638%	5	1,057	+109.055%
2026-04-14	30.4200	32.4300	30.4200	32.4300	+23.074%	2	1,054	+160.561%
2026-04-09	26.3500	26.3500	26.3500	26.3500	+35.685%	1	1,054	+220.683%
2026-04-07	19.3900	19.4200	19.3900	19.4200	+6.004%	50	1,055	+335.118%
2026-04-02	18.3200	18.3200	18.3200	18.3200	-8.901%	6	1,037	+361.245%
2026-04-01	20.1800	20.4200	20.1100	20.1100	+17.396%	5	1,037	+320.189%
2026-03-27	17.1300	17.1300	17.1200	17.1300	-9.028%	4	1,037	+393.287%
2026-03-26	18.8300	18.8300	18.8300	18.8300	-16.534%	6	1,037	+348.752%
2026-03-23	22.5600	22.5600	22.5600	22.5600	+5.717%	14	1,037	+274.557%
2026-03-20	22.6200	22.6200	21.3400	21.3400	-12.325%	15	1,037	+295.970%
2026-03-18	24.3400	24.3400	24.3400	24.3400	-3.604%	1	1,027	+247.165%
2026-03-13	24.9500	25.2500	24.9300	25.2500	-10.397%	4	1,027	+234.653%
2026-03-10	28.1800	28.1800	28.1800	28.1800	-2.828%	4	1,027	+199.858%
2026-03-04	29.0000	29.0000	29.0000	29.0000	+6.033%	1	1,027	+191.379%
2026-02-27	27.3500	27.3500	27.3500	27.3500	-3.357%	4	1,026	+208.958%
2026-02-26	28.3000	28.3000	28.3000	28.3000	-7.667%	1	1,022	+198.587%
2026-02-10	30.6500	30.6500	30.6500	30.6500	+9.464%	1	1,023	+175.693%
2026-02-06	28.0000	28.0000	28.0000	28.0000	+6.464%	1	1,022	+201.786%
2026-02-05	26.0600	26.3000	26.0600	26.3000	-7.557%	8	1,023	+221.293%
2026-02-04	28.5000	28.5000	28.4500	28.4500	-13.840%	2	1,016	+197.012%
2026-02-03	33.0300	33.2600	33.0200	33.0200	-11.356%	128	1,016	+155.906%
2026-02-02	34.9000	37.2500	34.9000	37.2500	+6.398%	6	1,016	+126.846%
2026-01-30	35.0100	35.0100	35.0100	35.0100	-6.640%	1	1,014	+141.360%
2026-01-29	35.4100	37.5000	35.3800	37.5000	+8.664%	131	1,014	+125.333%
2026-01-14	34.0900	34.5100	34.0900	34.5100	-5.762%	5	954	+144.857%
2026-01-13	36.6200	36.6200	36.6200	36.6200	-3.758%	1	959	+130.748%
2026-01-09	38.0500	38.0500	38.0500	38.0500	+2.011%	1	959	+122.076%
2026-01-07	37.3000	37.3000	37.3000	37.3000	+20.868%	1	959	+126.542%
2026-01-02	35.1100	35.1100	30.8600	30.8600	-12.205%	2	958	+173.817%
2025-12-30	34.7800	35.1700	34.7300	35.1500	+0.228%	31	957	+140.398%
2025-12-29	34.9700	35.1100	34.7900	35.0700	-4.467%	4	936	+140.947%
2025-12-26	36.7900	37.0300	36.6200	36.7100	+2.571%	47	934	+130.183%
2025-12-23	35.5300	35.7900	35.5300	35.7900	+1.474%	5	887	+136.099%
2025-12-22	35.5100	35.5100	35.2700	35.2700	+20.458%	22	884	+139.580%
2025-12-17	29.2800	29.2800	29.2800	29.2800	-30.335%	1	862	+188.593%
2025-12-09	41.7600	42.1000	41.6700	42.0300	+0.695%	21	861	+101.047%
2025-12-08	41.9300	41.9300	41.1100	41.7400	+2.732%	26	841	+102.444%
2025-12-03	40.4000	40.6300	40.4000	40.6300	+0.420%	2	817	+107.974%
2025-12-02	40.4600	40.4600	40.4600	40.4600	+6.952%	1	815	+108.848%
2025-12-01	37.8400	38.0900	37.2200	37.8300	-3.000%	30	815	+123.368%
2025-11-28	39.0000	39.0000	39.0000	39.0000	+10.795%	30	817	+116.667%
2025-11-25	35.2000	35.2000	35.2000	35.2000	+3.105%	1	817	+140.057%
2025-11-19	34.1400	34.1400	34.1400	34.1400	-1.557%	1	818	+147.510%
2025-11-18	35.0400	35.3500	34.6800	34.6800	-6.270%	1,012	818	+143.656%
2025-11-17	36.5200	37.1300	36.4500	37.0000	-0.135%	2,024	1,094	+128.378%
2025-11-07	36.9300	37.0500	36.4000	37.0500	-26.634%	1,012	1,094	+128.070%
2025-11-03	50.5000	50.5000	50.5000	50.5000	+2.082%	10	312	+67.327%
2025-10-28	47.9000	50.0200	47.9000	49.4700	+9.641%	260	312	+70.811%
2025-10-27	43.1500	45.5800	42.1300	45.1200	+15.871%	388	204	+87.278%
2025-10-24	38.9800	39.4900	38.9400	38.9400	+16.239%	120	204	+117.001%
2025-10-22	33.5000	33.5000	33.5000	33.5000	-6.110%	4	149	+152.239%
2025-10-17	35.6800	35.6800	35.6800	35.6800	+3.032%	2	149	+136.827%
2025-10-16	34.6300	34.6300	34.6300	34.6300	+3.219%	2	151	+144.008%
2025-09-22	33.5500	33.5500	33.5500	33.5500	+20.901%	1	149	+151.863%
2025-09-15	27.7500	27.7500	27.7500	27.7500	+9.252%	1	149	+204.505%
2025-09-12	25.4000	25.4000	25.4000	25.4000	+20.722%	1	150	+232.677%
2025-09-05	21.3200	21.3300	21.0400	21.0400	-17.328%	3	149	+301.616%
2025-08-13	25.4500	25.4500	25.4500	25.4500	+20.047%	1	148	+232.024%
2025-07-14	21.1900	21.2000	21.1900	21.2000	+26.341%	2	147	+298.585%
2025-06-06	17.3200	17.3300	16.7800	16.7800	-0.119%	16	146	+403.576%
2025-06-04	16.8100	16.8100	16.1400	16.8000	+5.000%	5	142	+402.976%
2025-06-03	16.0300	16.0300	15.5900	16.0000	+23.935%	409	142	+428.125%
2025-05-23	13.3100	13.3100	12.9100	12.9100	-11.575%	4	202	+554.531%
2025-05-22	14.4800	14.6000	14.4800	14.6000	+44.411%	198	202	+478.767%
2025-05-08	10.5200	10.6300	10.0100	10.1100	+112.395%	339	141	+735.806%
2025-04-29	8.4100	9.9900	4.7600	4.7600	+9.677%	4	2	+1,675.210%
2025-04-17	4.1500	4.3400	4.1500	4.3400	0.000%	2	0	+1,847.005%