Dark

QQQ20270617C720
QQQ Jun 17 2027 720.00 Call (QQQ270617C00720000)
option OPRA

EOD

Sep 23, 2026

83.78-3.479%(-3.02)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	84.8900	84.8900	83.6000	83.7800	-3.479%	43	4,733	0.000%
2026-09-22	81.3800	86.8000	81.3800	86.8000	+4.578%	19	4,759	-3.479%
2026-09-21	75.0000	83.0000	75.0000	83.0000	+24.812%	37	4,758	+0.940%
2026-09-18	65.1200	66.5000	64.7600	66.5000	+2.941%	5	4,765	+25.985%
2026-09-17	64.1500	64.6000	64.1500	64.6000	+6.337%	22	4,766	+29.690%
2026-09-16	60.8000	60.8000	60.3200	60.7500	+1.742%	5	4,769	+37.909%
2026-09-15	59.7100	59.7100	59.7100	59.7100	+1.548%	1	4,770	+40.312%
2026-09-14	59.3000	59.7300	58.8000	58.8000	-10.543%	16	4,770	+42.483%
2026-09-11	65.9000	66.5800	65.7300	65.7300	+3.349%	24	4,769	+27.461%
2026-09-10	62.3800	64.0800	62.3800	63.6000	-6.028%	5	4,785	+31.730%
2026-09-09	67.4500	68.2900	66.7000	67.6800	+0.267%	23	4,792	+23.788%
2026-09-08	67.3300	67.5000	67.3200	67.5000	+0.357%	4	4,775	+24.119%
2026-09-04	68.4000	68.7600	66.3900	67.2600	+1.463%	159	4,759	+24.561%
2026-09-03	63.1900	66.2900	62.6200	66.2900	+7.841%	24	4,759	+26.384%
2026-09-02	61.0000	61.9700	61.0000	61.4700	-0.663%	9	4,747	+36.294%
2026-09-01	62.0000	63.9700	61.8800	61.8800	-7.296%	1,506	4,750	+35.391%
2026-08-31	67.2700	67.2700	66.7500	66.7500	-3.457%	5	4,752	+25.513%
2026-08-28	71.1800	74.6000	68.9400	69.1400	-4.092%	13	4,753	+21.174%
2026-08-27	69.8900	72.0900	69.8900	72.0900	+5.999%	15	4,752	+16.216%
2026-08-26	67.4900	68.0100	65.5700	68.0100	+2.502%	8	4,750	+23.188%
2026-08-25	67.5000	67.5000	66.2800	66.3500	+4.554%	48	4,752	+26.270%
2026-08-24	63.4600	63.4600	63.4600	63.4600	-8.029%	2	4,708	+32.020%
2026-08-21	68.6100	69.0000	68.0000	69.0000	-4.959%	7	4,708	+21.420%
2026-08-19	71.1000	74.3400	71.1000	72.6000	-2.288%	44	4,708	+15.399%
2026-08-18	76.9400	76.9400	74.0000	74.3000	-10.471%	77	4,697	+12.759%
2026-08-17	85.4800	85.5000	82.9900	82.9900	-0.884%	3	4,696	+0.952%
2026-08-14	85.1500	85.1500	83.7300	83.7300	-1.343%	3	4,696	+0.060%
2026-08-13	84.0000	85.9700	83.5700	84.8700	+7.703%	33	4,696	-1.284%
2026-08-12	79.6700	80.6200	78.1500	78.8000	+5.531%	13	4,694	+6.320%
2026-08-11	78.2000	78.2000	74.6700	74.6700	-4.806%	5	4,697	+12.200%
2026-08-10	78.5000	80.0000	78.0000	78.4400	-2.207%	5	4,696	+6.808%
2026-08-07	79.6100	80.2100	77.5000	80.2100	+5.860%	32	4,695	+4.451%
2026-08-06	74.4200	77.7800	74.4200	75.7700	-5.240%	48	4,685	+10.571%
2026-08-05	83.4000	83.4000	79.9600	79.9600	-4.990%	89	4,686	+4.777%
2026-08-04	73.2400	84.1600	73.2400	84.1600	+25.350%	36	4,692	-0.452%
2026-08-03	64.6700	67.1400	64.3400	67.1400	+10.337%	7	4,694	+24.784%
2026-07-31	65.0000	65.0000	58.1900	60.8500	+5.149%	37	4,695	+37.683%
2026-07-30	56.7200	58.1400	56.7200	57.8700	+22.140%	13	4,689	+44.773%
2026-07-29	52.1900	56.0200	47.3800	47.3800	-16.452%	71	4,684	+76.826%
2026-07-28	54.5400	57.3900	52.6500	56.7100	-3.159%	56	4,726	+47.734%
2026-07-27	65.0000	65.0000	57.9500	58.5600	-5.943%	51	4,724	+43.067%
2026-07-24	64.4500	66.9900	61.9900	62.2600	-5.923%	53	4,729	+34.565%
2026-07-23	70.5000	70.5000	66.0500	66.1800	-14.947%	23	4,715	+26.594%
2026-07-21	78.0900	78.1600	77.8100	77.8100	+8.295%	252	4,706	+7.673%
2026-07-20	74.7900	75.5400	70.5500	71.8500	+0.786%	5	4,456	+16.604%
2026-07-17	72.7400	73.0000	66.8000	71.2900	-5.826%	36	4,456	+17.520%
2026-07-16	77.5000	78.3000	75.7000	75.7000	-8.971%	25	4,429	+10.674%
2026-07-15	86.5000	86.5000	80.4700	83.1600	-3.246%	20	4,429	+0.746%
2026-07-14	85.3600	86.7800	85.3600	85.9500	+6.770%	166	4,544	-2.525%
2026-07-13	84.5000	84.5000	80.4400	80.5000	-10.655%	57	4,442	+4.075%
2026-07-10	88.3500	90.1000	88.3000	90.1000	+1.796%	7	4,409	-7.014%
2026-07-09	88.0000	89.9000	84.9500	88.5100	+8.949%	14	4,409	-5.344%
2026-07-08	79.1700	81.2400	78.3900	81.2400	+2.472%	10	4,407	+3.127%
2026-07-07	81.0000	83.4000	79.0500	79.2800	-10.479%	21	4,412	+5.676%
2026-07-06	88.0000	90.7800	87.9700	88.5600	+6.660%	28	4,411	-5.397%
2026-07-02	93.2600	93.2600	81.7500	83.0300	-9.750%	77	4,400	+0.903%
2026-07-01	95.5700	95.5700	92.0000	92.0000	-8.775%	31	4,400	-8.935%
2026-06-30	95.8700	101.0500	95.8700	100.8500	+10.194%	58	4,398	-16.926%
2026-06-29	85.7100	91.9500	83.1000	91.5200	+10.799%	59	4,400	-8.457%
2026-06-26	82.7300	87.5000	81.9300	82.6000	-9.231%	65	4,441	+1.429%
2026-06-25	95.3500	95.3500	84.6300	91.0000	-0.318%	34	4,408	-7.934%
2026-06-24	90.1300	92.0000	83.0000	91.2900	+0.319%	27	4,401	-8.227%
2026-06-23	90.3500	96.0000	89.0000	91.0000	-11.822%	195	4,397	-7.934%
2026-06-22	104.3400	104.5600	103.2000	103.2000	-2.642%	1,008	4,324	-18.818%
2026-06-18	99.4400	106.0000	99.4400	106.0000	+12.766%	8	3,285	-20.962%
2026-06-17	98.6000	98.6000	92.2100	94.0000	-4.897%	47	3,285	-10.872%
2026-06-16	105.5100	105.5100	98.8400	98.8400	-5.938%	18	3,285	-15.237%
2026-06-15	101.0000	106.1400	101.0000	105.0800	+18.094%	49	3,293	-20.270%
2026-06-12	85.6900	91.4300	85.6900	88.9800	+0.542%	314	3,293	-5.844%
2026-06-11	78.8400	89.0000	75.8000	88.5000	+21.233%	931	3,293	-5.333%
2026-06-10	81.0400	81.0400	73.0000	73.0000	-8.303%	236	3,076	+14.767%
2026-06-09	91.0000	92.5000	69.4200	79.6100	-7.312%	185	3,124	+5.238%
2026-06-08	86.7700	90.6600	85.8600	85.8900	+11.502%	208	3,047	-2.457%
2026-06-05	94.0000	94.5100	77.0300	77.0300	-23.959%	165	3,041	+8.763%
2026-06-04	100.0000	101.3000	97.0000	101.3000	-4.605%	4	2,980	-17.295%
2026-06-03	105.0000	106.1900	105.0000	106.1900	+0.692%	2	2,977	-21.104%
2026-06-02	104.9000	105.4600	104.9000	105.4600	+2.002%	6	2,978	-20.558%
2026-06-01	99.6900	103.3900	98.0000	103.3900	+4.784%	27	2,978	-18.967%
2026-05-29	101.5000	101.5000	98.3600	98.6700	+0.684%	13	2,977	-15.091%
2026-05-28	96.3300	98.0000	96.3300	98.0000	+5.547%	30	2,978	-14.510%
2026-05-27	93.6500	93.6500	89.9000	92.8500	-0.716%	21	2,978	-9.768%
2026-05-26	87.8500	94.5000	87.8500	93.5200	+11.333%	19	2,975	-10.415%
2026-05-22	85.2200	86.2800	83.1000	84.0000	+5.000%	492	2,980	-0.262%
2026-05-21	80.0000	83.1100	80.0000	80.0000	-0.137%	243	2,841	+4.725%
2026-05-20	80.7600	81.8500	80.1100	80.1100	+5.035%	4	2,841	+4.581%
2026-05-19	73.4000	76.6300	69.0900	76.2700	+5.200%	986	3,243	+9.847%
2026-05-18	78.4900	78.4900	72.5000	72.5000	-9.375%	595	3,243	+15.559%
2026-05-15	80.6400	82.6700	79.8900	80.0000	-8.853%	35	3,243	+4.725%
2026-05-14	87.6600	89.5100	86.6500	87.7700	+3.747%	32	3,023	-4.546%
2026-05-13	80.0000	85.5000	79.1800	84.6000	+17.533%	2,515	2,806	-0.969%
2026-05-12	79.3000	79.5000	71.9800	71.9800	-12.401%	127	2,806	+16.393%
2026-05-11	79.0000	83.0500	79.0000	82.1700	+2.970%	409	2,806	+1.959%
2026-05-08	75.1400	80.6100	75.1400	79.8000	+15.502%	237	2,874	+4.987%
2026-05-07	70.0800	72.0100	68.9500	69.0900	-1.539%	2,545	2,794	+21.262%
2026-05-06	65.7200	70.6000	64.8600	70.1700	+14.845%	7,631	3,653	+19.396%
2026-05-05	60.3400	61.1000	60.3400	61.1000	+11.517%	4	1,803	+37.119%
2026-05-04	56.5400	56.5400	54.7900	54.7900	-1.226%	4	1,800	+52.911%
2026-05-01	55.6600	56.2100	54.8200	55.4700	+7.479%	14	1,787	+51.037%
2026-04-30	50.4700	51.6100	49.1800	51.6100	+5.520%	258	1,787	+62.333%
2026-04-29	48.9100	48.9100	48.9100	48.9100	-3.014%	1	1,536	+71.294%
2026-04-27	49.6500	50.6900	49.5000	50.4300	+0.418%	17	1,537	+66.131%
2026-04-24	49.5700	50.6000	49.5700	50.2200	+15.422%	790	1,548	+66.826%
2026-04-23	43.5100	43.5100	43.5100	43.5100	-3.053%	1	1,339	+92.553%
2026-04-22	44.8300	44.8800	44.8300	44.8800	+11.586%	2	1,339	+86.676%
2026-04-21	40.8800	40.8800	40.2200	40.2200	+0.928%	3	1,337	+108.304%
2026-04-20	40.1800	40.1800	39.8500	39.8500	-4.893%	2	1,337	+110.238%
2026-04-17	41.9500	41.9600	41.9000	41.9000	+10.118%	3	1,337	+99.952%
2026-04-16	37.0000	39.4400	37.0000	38.0500	+9.971%	16	1,335	+120.184%
2026-04-15	32.3200	35.0000	32.3200	34.6000	+9.390%	11	1,323	+142.139%
2026-04-14	30.9100	31.6300	30.9100	31.6300	+26.116%	12	1,327	+164.875%
2026-04-10	25.0800	25.0800	25.0800	25.0800	+3.423%	1	1,339	+234.051%
2026-04-09	24.2500	24.2500	24.2500	24.2500	+28.036%	10	1,339	+245.485%
2026-04-06	18.6600	18.9400	18.6600	18.9400	+13.685%	2	1,339	+342.344%
2026-03-27	16.6600	16.6600	16.6600	16.6600	-6.404%	1	1,338	+402.881%
2026-03-26	17.8000	17.8000	17.8000	17.8000	-12.745%	1	1,338	+370.674%
2026-03-25	20.6600	20.8000	20.4000	20.4000	-2.299%	3	1,338	+310.686%
2026-03-23	21.2900	21.2900	20.8800	20.8800	-1.043%	3	1,339	+301.245%
2026-03-20	21.1000	21.1000	21.1000	21.1000	-10.098%	1	1,337	+297.062%
2026-03-16	23.4700	23.4700	23.4700	23.4700	+0.256%	1	1,337	+256.966%
2026-03-13	22.9100	24.3000	22.9000	23.4100	-6.247%	93	1,336	+257.881%
2026-03-12	24.9700	24.9700	24.9700	24.9700	-6.863%	3	1,245	+235.523%
2026-03-10	26.8100	26.8100	26.8100	26.8100	+1.017%	1	1,245	+212.495%
2026-03-09	26.5400	26.5400	26.5400	26.5400	+3.631%	1	1,245	+215.674%
2026-03-05	25.6100	25.6100	25.6100	25.6100	+17.531%	21	1,244	+227.138%
2026-03-03	23.1000	23.4000	21.7900	21.7900	-24.498%	10	1,244	+284.488%
2026-02-25	28.8600	28.8600	28.8600	28.8600	+10.363%	1	1,244	+190.298%
2026-02-20	26.1500	26.1500	26.1500	26.1500	+4.100%	5	1,244	+220.382%
2026-02-18	24.0700	25.1200	24.0700	25.1200	-12.596%	13	1,244	+233.519%
2026-02-11	28.5200	28.7400	28.4400	28.7400	-0.485%	4	1,239	+191.510%
2026-02-09	28.8800	28.8800	28.8800	28.8800	+18.312%	1	1,239	+190.097%
2026-02-05	24.4100	24.4100	24.4100	24.4100	-15.390%	3	1,238	+243.220%
2026-02-04	28.8500	28.8500	28.8500	28.8500	-9.419%	10	1,235	+190.399%
2026-02-03	31.9500	31.9500	31.8500	31.8500	-12.452%	5	1,225	+163.046%
2026-01-29	36.3800	36.3800	36.3800	36.3800	-2.362%	1	1,222	+130.291%
2026-01-27	36.9300	37.2600	36.9300	37.2600	+6.854%	12	1,221	+124.852%
2026-01-26	34.8700	34.8700	34.8700	34.8700	+19.952%	2	1,221	+140.264%
2026-01-20	30.2000	30.2000	29.0700	29.0700	-19.696%	6	1,222	+188.201%
2026-01-09	36.2000	36.2000	36.2000	36.2000	+13.125%	1	1,222	+131.436%
2026-01-05	32.0000	32.0000	32.0000	32.0000	-8.152%	1	1,223	+161.813%
2025-12-26	35.1300	35.1400	34.7900	34.8400	+4.000%	20	1,223	+140.471%
2025-12-22	33.7200	33.7200	33.5000	33.5000	+8.872%	3	1,223	+150.090%
2025-12-18	30.7700	30.7700	30.7700	30.7700	-21.123%	2	1,223	+172.278%
2025-12-10	39.0100	39.0100	39.0100	39.0100	-2.839%	1	1,221	+114.765%
2025-12-09	39.9000	40.2100	39.9000	40.1500	+0.930%	36	1,221	+108.667%
2025-12-08	40.1900	40.2800	39.2500	39.7800	+4.684%	19	1,221	+110.608%
2025-12-04	38.0000	38.0000	38.0000	38.0000	-0.990%	10	1,221	+120.474%
2025-12-03	38.0000	38.4100	38.0000	38.3800	-1.590%	14	1,231	+118.291%
2025-12-02	38.6000	39.0000	37.2000	39.0000	+3.613%	33	1,231	+114.821%
2025-12-01	36.0400	37.6400	35.4200	37.6400	+21.146%	160	1,229	+122.582%
2025-11-20	31.0700	31.0700	31.0700	31.0700	-12.479%	1	1,207	+169.649%
2025-11-17	34.8700	35.5300	34.8400	35.5000	-9.715%	2,024	1,206	+136.000%
2025-11-14	38.7900	39.3800	38.7900	39.3200	+3.856%	34	1,206	+113.072%
2025-11-13	37.8600	37.8600	37.8600	37.8600	-20.076%	1	1,223	+121.289%
2025-11-03	47.3700	47.3700	47.3700	47.3700	-0.232%	1	1,222	+76.863%
2025-10-28	44.6600	48.0700	44.6600	47.4800	+9.907%	762	1,222	+76.453%
2025-10-27	42.9500	43.6800	42.4200	43.2000	+16.348%	264	1,163	+93.935%
2025-10-24	37.1300	37.1300	37.1300	37.1300	+5.874%	10	1,163	+125.640%
2025-10-21	35.0700	35.0700	35.0700	35.0700	+9.937%	1	1,163	+138.894%
2025-10-16	32.1000	32.1000	31.9000	31.9000	+3.571%	20	1,164	+162.633%
2025-09-30	30.8000	30.8000	30.8000	30.8000	-0.259%	1	1,144	+172.013%
2025-09-24	30.8800	30.8800	30.8800	30.8800	+9.117%	10	1,144	+171.308%
2025-09-18	28.3000	28.3000	28.3000	28.3000	+14.113%	50	1,134	+196.042%
2025-09-17	24.0200	24.8000	24.0200	24.8000	-5.344%	50	1,084	+237.823%
2025-09-15	26.2000	26.2000	26.2000	26.2000	+21.016%	1	1,034	+219.771%
2025-09-08	21.6500	21.6500	21.6500	21.6500	-10.352%	1	1,034	+286.975%
2025-08-13	24.1500	24.1500	24.1500	24.1500	+16.050%	1	1,033	+246.915%
2025-08-07	20.5600	20.8100	20.5600	20.8100	+8.498%	2	1,032	+302.595%
2025-08-05	19.1800	19.1800	19.1800	19.1800	-9.272%	1	1,032	+336.809%
2025-07-17	21.1400	21.1400	21.1400	21.1400	+1.635%	1	1,032	+296.310%
2025-07-07	20.8000	20.8000	20.8000	20.8000	+30.000%	60	1,032	+302.788%
2025-06-09	16.2800	16.2800	16.0000	16.0000	+0.883%	6	1,092	+423.625%
2025-06-03	15.1200	15.8600	15.0500	15.8600	+15.011%	116	1,092	+428.247%
2025-05-22	13.6900	13.9800	13.6900	13.7900	-8.917%	4	1,092	+507.542%
2025-05-19	15.0700	15.1400	15.0700	15.1400	-0.460%	2	1,092	+453.369%
2025-05-15	14.3700	15.2100	14.3700	15.2100	+4.897%	4	1,092	+450.822%
2025-05-13	14.4200	14.5000	14.4200	14.5000	+19.048%	2	1,092	+477.793%
2025-05-12	12.1800	12.1800	12.1800	12.1800	+20.953%	60	1,092	+587.849%
2025-05-09	10.1000	10.4500	9.5200	10.0700	-0.099%	132	1,054	+731.976%
2025-05-08	9.4300	10.4900	9.0300	10.0800	+21.446%	2,362	1,023	+731.151%
2025-05-01	8.5600	8.5600	8.3000	8.3000	-18.787%	2	22	+909.398%
2025-04-30	7.3000	10.2200	7.3000	10.2200	+20.235%	2	22	+719.765%
2025-04-29	7.9400	12.7200	6.7100	8.5000	-9.574%	41	21	+885.647%
2025-03-25	9.4200	9.4200	9.4000	9.4000	0.000%	2	0	+791.277%