Dark

QQQ20270617C725
QQQ Jun 17 2027 725.00 Call (QQQ270617C00725000)
option OPRA

EOD

Sep 24, 2026

79.31-1.917%(-1.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	76.6900	79.3100	75.2400	79.3100	-1.917%	10	2,112	0.000%
2026-09-23	80.8600	80.8600	80.8600	80.8600	-0.846%	6	2,117	-1.917%
2026-09-22	80.7400	81.6000	80.7400	81.5500	+3.621%	10	2,117	-2.747%
2026-09-21	71.0200	78.7000	70.7500	78.7000	+22.300%	11	2,124	+0.775%
2026-09-18	64.2000	64.3500	64.2000	64.3500	+6.646%	10	2,125	+23.248%
2026-09-17	60.3400	60.3400	60.3400	60.3400	+7.750%	2	2,129	+31.439%
2026-09-16	58.9000	58.9000	53.3900	56.0000	+2.246%	43	2,129	+41.625%
2026-09-15	55.1600	55.1600	54.7500	54.7700	-9.321%	7	2,118	+44.806%
2026-09-14	56.3500	60.4000	56.1700	60.4000	-4.717%	6	2,113	+31.308%
2026-09-11	63.2900	63.6200	63.2900	63.3900	+4.621%	19	2,112	+25.114%
2026-09-10	59.6300	61.2500	59.6300	60.5900	-5.091%	6	2,112	+30.896%
2026-09-09	64.9500	65.4400	63.8400	63.8400	-2.668%	27	2,114	+24.232%
2026-09-08	66.3000	66.3000	65.5900	65.5900	+3.291%	2	2,102	+20.918%
2026-09-04	64.5800	65.3800	63.0400	63.5000	-1.535%	22	2,102	+24.898%
2026-09-03	60.9700	64.5500	60.4700	64.4900	+10.277%	29	2,102	+22.980%
2026-09-02	59.8300	59.8300	58.4800	58.4800	-0.797%	43	2,095	+35.619%
2026-09-01	58.9000	58.9500	58.5600	58.9500	-8.292%	8	2,114	+34.538%
2026-08-31	63.9000	64.2800	63.9000	64.2800	-3.266%	10	2,119	+23.382%
2026-08-28	70.7800	70.8600	66.4500	66.4500	-3.849%	4	2,129	+19.353%
2026-08-27	67.3100	69.1100	66.7500	69.1100	+7.850%	29	2,129	+14.759%
2026-08-25	64.3900	65.0000	64.0800	64.0800	-3.639%	124	2,111	+23.767%
2026-08-21	68.0000	68.0000	66.5000	66.5000	-1.335%	8	2,091	+19.263%
2026-08-20	67.0000	67.4000	67.0000	67.4000	-15.750%	8	2,095	+17.671%
2026-08-17	81.4600	81.4600	80.0000	80.0000	+0.063%	3	2,094	-0.862%
2026-08-14	80.5000	80.5100	79.8500	79.9500	-1.745%	15	2,093	-0.801%
2026-08-13	82.9100	82.9100	81.3700	81.3700	+6.463%	5	2,087	-2.532%
2026-08-12	77.5000	77.5000	76.1600	76.4300	+1.299%	5	2,089	+3.768%
2026-08-11	73.9900	75.4800	73.9900	75.4500	+0.413%	6	2,097	+5.116%
2026-08-10	76.6300	77.8000	74.5000	75.1400	-2.416%	41	2,097	+5.550%
2026-08-07	77.3000	77.7000	75.6500	77.0000	+4.634%	19	2,081	+3.000%
2026-08-06	72.9700	73.5900	72.9700	73.5900	-5.350%	2	2,067	+7.773%
2026-08-05	83.0000	83.5400	77.5000	77.7500	-2.459%	420	2,066	+2.006%
2026-08-04	73.4800	81.0100	73.2300	79.7100	+24.547%	27	2,204	-0.502%
2026-08-03	64.0600	64.3400	64.0000	64.0000	+9.010%	5	2,209	+23.922%
2026-07-31	56.6000	58.7100	55.8600	58.7100	+3.344%	11	2,208	+35.088%
2026-07-30	51.8100	56.8100	51.8100	56.8100	+23.286%	35	2,209	+39.606%
2026-07-29	49.5000	54.6000	46.0800	46.0800	-15.527%	29	2,181	+72.114%
2026-07-28	51.1200	55.3900	51.1200	54.5500	-3.177%	71	2,157	+45.390%
2026-07-27	63.5300	63.5300	55.3000	56.3400	-9.870%	25	2,092	+40.770%
2026-07-24	62.5100	62.5100	62.5100	62.5100	-6.113%	1	2,087	+26.876%
2026-07-23	67.6000	67.6000	63.3600	66.5800	-11.815%	23	2,091	+19.120%
2026-07-21	75.0800	75.5000	75.0800	75.5000	+7.857%	3	2,083	+5.046%
2026-07-20	72.4100	72.4100	70.0000	70.0000	+0.865%	2	2,082	+13.300%
2026-07-17	63.0000	69.4000	62.9000	69.4000	-4.670%	17	2,082	+14.280%
2026-07-16	74.0400	74.0400	72.8000	72.8000	-7.988%	11	2,082	+8.942%
2026-07-15	84.8900	84.8900	78.5900	79.1200	-4.143%	6	2,071	+0.240%
2026-07-14	81.5300	82.5400	81.5300	82.5400	+5.066%	5	2,069	-3.913%
2026-07-13	80.1000	80.6500	78.5600	78.5600	-9.179%	16	2,070	+0.955%
2026-07-10	84.3700	86.5000	84.3700	86.5000	+3.593%	2	2,077	-8.312%
2026-07-09	83.5000	83.5000	83.5000	83.5000	+9.150%	1	2,076	-5.018%
2026-07-08	76.5000	76.5000	76.5000	76.5000	-0.481%	1	2,076	+3.673%
2026-07-07	76.8700	76.8700	76.8700	76.8700	-11.430%	2	2,076	+3.174%
2026-07-06	88.2400	88.2400	86.5100	86.7900	+7.520%	105	2,076	-8.619%
2026-07-02	88.0000	88.0000	79.9700	80.7200	-11.297%	5	1,970	-1.747%
2026-07-01	91.0000	91.1500	91.0000	91.0000	-6.108%	12	1,970	-12.846%
2026-06-30	92.1300	98.0000	92.1300	96.9200	+10.186%	11	2,030	-18.170%
2026-06-29	84.3000	89.2000	78.9000	87.9600	+14.845%	223	2,034	-9.834%
2026-06-26	83.1600	83.1600	76.5900	76.5900	-11.620%	8	2,018	+3.551%
2026-06-25	92.0000	92.0000	82.0000	86.6600	+4.196%	7	2,015	-8.481%
2026-06-24	87.6000	87.6000	83.1700	83.1700	-3.716%	18	2,011	-4.641%
2026-06-23	89.0000	93.9400	86.3800	86.3800	-13.620%	96	2,008	-8.185%
2026-06-22	103.0000	105.0000	100.0000	100.0000	-2.913%	9	1,957	-20.690%
2026-06-18	100.0000	103.0000	98.8700	103.0000	+14.444%	17	2,063	-23.000%
2026-06-17	94.8600	94.9200	89.9600	90.0000	-5.907%	11	2,063	-11.878%
2026-06-16	96.3600	96.3600	95.6500	95.6500	-6.683%	6	2,063	-17.083%
2026-06-15	98.7800	102.5000	97.7800	102.5000	+15.937%	414	2,189	-22.624%
2026-06-12	83.0000	89.6100	83.0000	88.4100	+4.012%	317	2,189	-10.293%
2026-06-11	75.9900	85.0000	75.9900	85.0000	+18.023%	3	2,189	-6.694%
2026-06-10	77.9000	77.9000	72.0200	72.0200	-4.660%	4	2,189	+10.122%
2026-06-09	87.0000	89.0000	67.3100	75.5400	-11.896%	36	2,190	+4.991%
2026-06-08	85.1000	87.7100	82.9000	85.7400	+9.586%	181	2,183	-7.499%
2026-06-05	91.3600	91.7500	77.5000	78.2400	-22.165%	188	2,075	+1.368%
2026-06-04	96.2600	101.5000	94.9900	100.5200	-2.597%	18	1,926	-21.100%
2026-06-03	101.9500	103.2500	101.9500	103.2000	+1.956%	6	1,925	-23.149%
2026-06-02	101.2200	101.2200	101.2200	101.2200	+2.918%	1	1,922	-21.646%
2026-06-01	98.0000	98.3500	98.0000	98.3500	+2.341%	11	1,922	-19.359%
2026-05-29	99.0000	99.0000	95.1400	96.1000	+7.978%	18	1,922	-17.471%
2026-05-28	89.0000	89.0000	89.0000	89.0000	-1.516%	3	1,917	-10.888%
2026-05-27	90.0900	90.3700	87.7000	90.3700	-0.177%	26	1,916	-12.239%
2026-05-26	85.5200	92.0000	85.0400	90.5300	+9.389%	82	1,904	-12.394%
2026-05-22	82.3900	83.2900	82.2700	82.7600	+6.939%	482	1,939	-4.169%
2026-05-21	75.0500	77.3900	75.0500	77.3900	-0.718%	3	2,019	+2.481%
2026-05-20	75.5900	78.9600	75.5900	77.9500	+5.954%	128	2,019	+1.745%
2026-05-19	72.1000	73.9400	67.4400	73.5700	+4.045%	856	2,053	+7.802%
2026-05-18	73.9900	73.9900	70.4100	70.7100	-9.358%	493	2,053	+12.162%
2026-05-15	78.0000	78.0100	78.0000	78.0100	-8.760%	3	2,053	+1.666%
2026-05-14	83.8000	86.6500	83.7700	85.5000	+3.687%	27	2,077	-7.240%
2026-05-13	76.7800	82.4600	76.7800	82.4600	+12.190%	3,955	2,800	-3.820%
2026-05-12	76.5100	76.5100	69.0500	73.5000	-7.860%	1,156	2,800	+7.905%
2026-05-11	76.2000	80.2900	76.2000	79.7700	+4.030%	419	2,800	-0.577%
2026-05-08	70.0500	77.1700	70.0500	76.6800	+16.129%	12	2,062	+3.430%
2026-05-07	67.9300	70.8100	66.0300	66.0300	-3.704%	5,087	2,102	+20.112%
2026-05-06	62.2700	68.5700	62.2700	68.5700	+18.839%	7,309	2,443	+15.663%
2026-05-05	56.6900	57.7000	56.6900	57.7000	+9.012%	27	1,861	+37.452%
2026-05-04	53.8400	53.8400	51.8800	52.9300	-0.376%	9	1,856	+49.839%
2026-05-01	52.1000	53.1300	52.1000	53.1300	+7.966%	12	1,860	+49.275%
2026-04-30	45.3300	49.2100	45.3000	49.2100	+8.225%	434	1,860	+61.166%
2026-04-29	45.5000	45.5000	45.4700	45.4700	+0.664%	2	1,853	+74.423%
2026-04-28	45.1700	45.1700	45.1700	45.1700	-6.208%	1	1,853	+75.581%
2026-04-27	47.6600	48.4100	47.3000	48.1600	+0.438%	16	1,852	+64.680%
2026-04-24	47.6200	48.4000	47.5600	47.9500	+11.538%	434	1,844	+65.401%
2026-04-23	42.9600	42.9900	42.9600	42.9900	+0.491%	2	1,773	+84.485%
2026-04-22	42.7800	42.7800	42.7800	42.7800	+11.902%	1	1,773	+85.390%
2026-04-21	38.8700	38.8700	38.2300	38.2300	-0.183%	3	1,771	+107.455%
2026-04-20	38.3000	38.3000	38.3000	38.3000	-2.569%	1	1,771	+107.076%
2026-04-17	38.6000	40.1100	38.6000	39.3100	+12.992%	4	1,771	+101.755%
2026-04-16	34.8200	34.8200	34.7900	34.7900	+2.324%	2	1,770	+127.968%
2026-04-15	30.6800	34.0000	30.5800	34.0000	+13.333%	57	1,768	+133.265%
2026-04-14	29.8200	30.0000	29.8200	30.0000	+26.904%	13	1,808	+164.367%
2026-04-13	23.6400	23.6400	23.6400	23.6400	-1.294%	1	1,795	+235.491%
2026-04-10	23.9500	23.9500	23.9500	23.9500	+3.456%	1	1,794	+231.148%
2026-04-09	23.3000	23.3000	22.9400	23.1500	+33.122%	3	1,794	+242.592%
2026-04-07	17.3900	17.3900	17.3900	17.3900	+0.987%	15	1,794	+356.067%
2026-04-02	17.2200	17.2200	17.2200	17.2200	-4.598%	1	1,849	+360.569%
2026-04-01	18.0000	18.0500	18.0000	18.0500	+17.743%	16	1,849	+339.391%
2026-03-31	14.4700	15.5000	14.4100	15.3300	+11.329%	45	1,849	+417.352%
2026-03-30	13.7700	13.7700	13.7700	13.7700	-16.545%	1	1,809	+475.962%
2026-03-26	16.5000	16.5000	16.5000	16.5000	-21.503%	6	1,809	+380.667%
2026-03-19	20.5000	21.0200	20.5000	21.0200	-6.785%	5	1,815	+277.307%
2026-03-16	22.5500	22.5500	22.5500	22.5500	-1.442%	1	1,812	+251.707%
2026-03-12	22.8800	22.8800	22.8800	22.8800	-8.953%	1	1,813	+246.635%
2026-03-11	25.2900	25.2900	25.1300	25.1300	+13.045%	2	1,814	+215.599%
2026-03-03	22.2300	22.2300	22.2300	22.2300	-7.491%	3	1,814	+256.770%
2026-02-26	26.4600	26.4600	24.0300	24.0300	-12.299%	2	1,814	+230.046%
2026-02-25	27.4000	27.4000	27.4000	27.4000	+21.185%	1	1,813	+189.453%
2026-02-23	22.6100	22.6100	22.6100	22.6100	-9.920%	1	1,813	+250.774%
2026-02-18	25.0200	25.1000	25.0200	25.1000	+14.822%	2	1,812	+215.976%
2026-02-17	22.0000	22.0000	21.8600	21.8600	-9.030%	2	1,812	+262.809%
2026-02-13	23.1400	24.0300	23.1400	24.0300	-2.987%	3	1,812	+230.046%
2026-02-12	24.7700	24.7700	24.7700	24.7700	-6.880%	1	1,812	+220.186%
2026-02-10	26.7000	26.7000	26.6000	26.6000	+1.064%	2	1,811	+198.158%
2026-02-06	26.1100	26.5400	26.1100	26.3200	-2.010%	3	1,810	+201.330%
2026-02-04	26.8600	26.8600	26.8600	26.8600	-7.347%	1	1,808	+195.272%
2026-02-03	30.8000	30.8000	28.3000	28.9900	-7.232%	14	1,807	+173.577%
2026-01-30	32.6000	32.6000	31.2500	31.2500	-3.549%	12	1,818	+153.792%
2026-01-29	35.0000	35.0000	31.9000	32.4000	+6.931%	273	1,808	+144.784%
2026-01-21	30.3000	30.3000	30.3000	30.3000	+9.703%	6	1,816	+161.749%
2026-01-20	27.6200	27.6200	27.6200	27.6200	-12.122%	1	1,810	+187.147%
2026-01-14	31.1100	31.4300	31.1100	31.4300	+10.669%	5	1,810	+152.339%
2026-01-02	31.2400	31.2400	28.3400	28.4000	-5.679%	71	1,810	+179.261%
2025-12-18	30.1100	30.1100	30.1100	30.1100	+12.393%	1	1,881	+163.401%
2025-12-17	29.5300	29.5300	26.7900	26.7900	-16.542%	53	1,881	+196.043%
2025-12-12	35.3000	35.3000	32.1000	32.1000	-13.710%	91	1,856	+147.072%
2025-12-11	35.1600	37.2000	34.7700	37.2000	0.000%	90	1,871	+113.199%
2025-12-10	37.2000	37.2000	37.2000	37.2000	-3.150%	10	1,901	+113.199%
2025-12-09	38.6400	38.6400	38.3900	38.4100	+1.614%	12	1,891	+106.483%
2025-12-08	37.8000	37.8000	37.8000	37.8000	-0.787%	10	1,895	+109.815%
2025-12-05	38.1000	38.1000	38.1000	38.1000	+5.833%	10	1,895	+108.163%
2025-12-01	34.4000	36.0100	34.4000	36.0000	+2.302%	54	1,895	+120.306%
2025-11-20	35.1900	35.1900	35.1900	35.1900	-0.537%	4	1,877	+125.377%
2025-11-17	35.5000	35.5000	35.3800	35.3800	-13.412%	4	1,881	+124.166%
2025-11-12	40.8600	40.8600	40.8600	40.8600	+18.779%	1	1,883	+94.102%
2025-11-07	32.4700	34.4000	32.4700	34.4000	-24.246%	3	1,883	+130.552%
2025-11-03	45.4100	45.4100	45.4100	45.4100	+0.531%	2	1,882	+74.653%
2025-10-31	45.5000	45.5000	45.1700	45.1700	+2.357%	3	1,882	+75.581%
2025-10-30	44.1300	44.1300	44.1300	44.1300	-2.237%	1	1,882	+79.719%
2025-10-28	43.5500	45.7500	43.5500	45.1400	+10.071%	636	1,882	+75.698%
2025-10-27	39.0200	41.3600	38.4300	41.0100	+14.043%	548	1,981	+93.392%
2025-10-24	35.6500	35.9600	35.3700	35.9600	+8.640%	180	1,981	+120.551%
2025-10-23	33.1000	33.1000	33.1000	33.1000	+5.717%	1	1,835	+139.607%
2025-10-22	31.3100	31.3100	31.3100	31.3100	-6.732%	1	1,834	+153.306%
2025-10-21	33.5700	33.5700	33.5700	33.5700	+2.036%	1	1,835	+136.253%
2025-10-16	32.9000	32.9000	32.9000	32.9000	+6.992%	4	1,835	+141.064%
2025-10-14	30.7500	30.7500	30.7500	30.7500	-1.600%	1	1,835	+157.919%
2025-10-13	31.2500	31.2500	31.2500	31.2500	-6.100%	1	1,835	+153.792%
2025-10-07	33.2800	33.2800	33.2800	33.2800	+3.418%	1	1,833	+138.311%
2025-10-06	32.1800	32.1800	32.1800	32.1800	+6.100%	1	1,833	+146.457%
2025-09-22	30.3300	30.3300	30.3300	30.3300	+7.936%	1	1,832	+161.490%
2025-09-19	27.5000	28.1000	27.5000	28.1000	+16.598%	2	1,831	+182.242%
2025-09-17	24.1000	24.1000	24.1000	24.1000	-0.782%	1	1,831	+229.087%
2025-09-15	24.2900	24.2900	24.2900	24.2900	+19.127%	1	1,831	+226.513%
2025-08-28	20.4500	20.4500	20.3900	20.3900	-8.770%	2	1,832	+288.965%
2025-08-13	22.3500	22.3500	22.3500	22.3500	+11.750%	1	1,832	+254.855%
2025-07-31	20.0000	20.0000	20.0000	20.0000	-2.676%	2	1,831	+296.550%
2025-07-29	20.5500	20.5500	20.5500	20.5500	+54.861%	1	1,829	+285.937%
2025-06-23	13.2700	13.2700	13.2700	13.2700	-5.214%	1	1,830	+497.664%
2025-06-18	14.0000	14.0000	14.0000	14.0000	-4.241%	1	1,829	+466.500%
2025-06-17	14.8500	14.8500	14.6200	14.6200	+0.828%	2	1,829	+442.476%
2025-06-13	14.5000	14.5000	14.5000	14.5000	-11.043%	2	1,829	+446.966%
2025-06-10	16.3000	16.3000	16.3000	16.3000	+5.982%	1	1,830	+386.564%
2025-06-06	15.3800	15.3800	15.3800	15.3800	+8.846%	4	1,830	+415.670%
2025-06-05	14.0900	14.1700	14.0900	14.1300	+0.426%	302	1,831	+461.288%
2025-06-03	14.1400	14.1400	14.0700	14.0700	+9.070%	390	1,726	+463.682%
2025-06-02	12.9000	12.9000	12.9000	12.9000	+0.860%	49	1,921	+514.806%
2025-05-30	13.5000	13.5000	12.7900	12.7900	-4.765%	6	1,970	+520.094%
2025-05-29	13.4300	13.4300	13.4300	13.4300	+16.580%	1	1,972	+490.544%
2025-05-23	12.1800	12.1800	11.5200	11.5200	-8.280%	4	1,971	+588.455%
2025-05-22	12.6300	12.9200	12.5600	12.5600	-9.705%	22	1,971	+531.449%
2025-05-21	13.9100	13.9100	13.9100	13.9100	-4.856%	1	1,969	+470.165%
2025-05-16	13.8600	14.6200	13.4100	14.6200	+6.871%	48	1,969	+442.476%
2025-05-15	12.8500	14.2000	12.8500	13.6800	-0.146%	10	1,969	+479.751%
2025-05-13	11.9400	14.0900	11.9400	13.7000	+15.612%	19	1,969	+478.905%
2025-05-12	11.4000	11.8500	10.7900	11.8500	+20.672%	5	1,966	+569.283%
2025-05-09	9.4100	9.8200	9.2900	9.8200	+3.151%	12	1,966	+707.637%
2025-05-08	9.0100	10.0000	8.4700	9.5200	+9.049%	3,646	1,964	+733.088%
2025-05-05	9.3800	9.3800	8.7300	8.7300	+3.929%	2	869	+808.477%
2025-05-01	7.7400	8.6900	7.7400	8.4000	+18.477%	193	868	+844.167%
2025-04-30	6.2800	9.7900	6.0000	7.0900	+0.853%	14	709	+1,018.618%
2025-04-29	9.6200	18.7400	6.3400	7.0300	+3.994%	119	703	+1,028.165%
2025-04-28	6.9500	6.9500	6.6500	6.7600	-4.249%	4	704	+1,073.225%
2025-04-25	6.5800	7.2400	6.1300	7.0600	+112.651%	2,694	704	+1,023.371%
2025-04-22	3.3200	3.3200	3.3200	3.3200	-7.778%	2	35	+2,288.855%
2025-04-21	4.3400	4.3400	3.6000	3.6000	-28.000%	4	37	+2,103.056%
2025-04-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	35	+1,486.200%
2025-04-07	3.2100	5.0000	3.0000	5.0000	-4.762%	33	35	+1,486.200%
2025-04-04	4.8500	5.2500	3.4500	5.2500	-19.231%	6	4	+1,410.667%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-11.081%	2	2	+1,120.154%
2025-03-27	6.9300	7.3100	6.9300	7.3100	0.000%	2	1	+984.952%