Dark

QQQ20270617C730
QQQ Jun 17 2027 730.00 Call (QQQ270617C00730000)
option OPRA

EOD

Sep 23, 2026

76.00-5.941%(-4.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	80.8000	80.8000	74.3000	76.0000	-5.941%	12	5,882	0.000%
2026-09-22	78.7000	80.8000	78.0800	80.8000	+7.863%	220	5,891	-5.941%
2026-09-21	67.7700	74.9100	67.7700	74.9100	+28.645%	40	5,803	+1.455%
2026-09-17	57.5600	59.1900	57.5000	58.2300	+11.659%	6	5,811	+30.517%
2026-09-16	55.4700	56.0200	50.9400	52.1500	-1.306%	32	5,813	+45.733%
2026-09-15	54.8900	54.8900	52.1000	52.8400	-6.395%	36	5,834	+43.830%
2026-09-14	52.9100	56.4500	52.9100	56.4500	-6.182%	55	5,834	+34.632%
2026-09-11	60.8300	60.8300	59.7000	60.1700	+5.174%	31	5,801	+26.309%
2026-09-10	57.4500	57.4500	57.0300	57.2100	-6.489%	15	5,795	+32.844%
2026-09-09	62.1400	63.2900	60.8800	61.1800	-1.051%	105	5,785	+24.224%
2026-09-04	62.8300	63.0000	60.1500	61.8300	+1.195%	385	5,589	+22.918%
2026-09-03	56.8700	61.8400	56.8700	61.1000	+8.603%	11	5,589	+24.386%
2026-09-02	55.6900	56.5700	55.6000	56.2600	-0.160%	12	5,594	+35.087%
2026-09-01	56.0000	57.9600	55.3700	56.3500	-9.010%	18	5,602	+34.871%
2026-08-31	62.0000	62.1400	61.9300	61.9300	-2.380%	1,174	5,601	+22.719%
2026-08-28	68.0000	68.0000	63.0200	63.4400	-3.660%	34	4,431	+19.798%
2026-08-27	65.7200	65.8500	65.7200	65.8500	+4.940%	3	4,433	+15.414%
2026-08-26	62.0800	62.7500	60.8900	62.7500	+2.482%	1,225	4,433	+21.116%
2026-08-25	63.2800	63.6300	61.0600	61.2300	+1.106%	16	3,227	+24.122%
2026-08-24	60.0000	60.9700	57.9100	60.5600	-5.875%	53	3,238	+25.495%
2026-08-21	64.0700	64.5000	62.3700	64.3400	+2.257%	70	3,245	+18.122%
2026-08-20	65.1600	65.1600	61.8900	62.9200	-6.882%	17	3,255	+20.788%
2026-08-19	67.9800	67.9800	66.0000	67.5700	-2.072%	6	3,252	+12.476%
2026-08-18	70.0000	70.4700	68.9100	69.0000	-10.261%	22	3,251	+10.145%
2026-08-17	79.0000	79.2000	76.8900	76.8900	+0.392%	15	3,253	-1.157%
2026-08-14	79.8900	79.8900	76.5900	76.5900	-2.768%	8	3,252	-0.770%
2026-08-13	78.8000	80.6200	77.8200	78.7700	+7.024%	7	3,253	-3.517%
2026-08-12	74.8800	74.8800	73.6000	73.6000	+5.293%	6	3,254	+3.261%
2026-08-11	73.1800	73.1800	69.9000	69.9000	-3.440%	8	3,256	+8.727%
2026-08-10	72.8700	74.4100	72.3700	72.3900	-1.777%	73	3,256	+4.987%
2026-08-07	71.4000	74.6400	71.4000	73.7000	+5.136%	17	3,187	+3.121%
2026-08-06	70.6200	71.0000	69.8800	70.1000	-5.780%	165	3,179	+8.417%
2026-08-05	79.5000	80.6700	74.1100	74.4000	-4.615%	516	3,099	+2.151%
2026-08-04	72.4500	78.6600	72.3200	78.0000	+27.243%	20	3,684	-2.564%
2026-08-03	56.8400	61.8000	56.3000	61.3000	+8.765%	1,605	3,686	+23.980%
2026-07-31	59.8800	59.8800	53.3500	56.3600	+4.158%	117	3,382	+34.847%
2026-07-30	51.7900	54.3100	51.7900	54.1100	+23.793%	50	3,289	+40.455%
2026-07-29	49.4300	50.1100	43.7100	43.7100	-16.759%	14	3,259	+73.873%
2026-07-28	51.5300	52.5100	48.4000	52.5100	-5.710%	105	3,258	+44.734%
2026-07-27	59.1900	60.0000	54.0000	55.6900	-2.589%	72	3,218	+36.470%
2026-07-24	58.0000	60.8300	56.7700	57.1700	-7.656%	38	3,187	+32.937%
2026-07-23	61.4400	64.1300	59.7700	61.9100	-13.473%	32	3,184	+22.759%
2026-07-22	71.4900	71.5500	71.4900	71.5500	-1.582%	401	2,775	+6.219%
2026-07-21	69.9200	72.7000	69.9200	72.7000	+10.470%	7	2,774	+4.539%
2026-07-20	68.8300	68.8300	65.8100	65.8100	-0.514%	2	2,778	+15.484%
2026-07-17	61.0200	66.1500	61.0200	66.1500	-4.902%	15	2,777	+14.890%
2026-07-16	74.0000	74.0000	69.5600	69.5600	-10.706%	13	2,779	+9.258%
2026-07-15	80.5000	80.5000	75.0000	77.9000	-2.795%	14	2,778	-2.439%
2026-07-14	78.5400	80.1400	78.5400	80.1400	+5.781%	60	2,785	-5.166%
2026-07-13	76.4100	76.4100	75.7600	75.7600	-10.491%	5	2,812	+0.317%
2026-07-10	82.9100	84.6400	82.4200	84.6400	+1.450%	8	2,810	-10.208%
2026-07-09	81.7500	83.4300	81.7500	83.4300	+10.841%	14	2,809	-8.906%
2026-07-08	75.0000	75.2700	73.3100	75.2700	+0.213%	5	2,810	+0.970%
2026-07-07	77.5000	77.5000	75.1100	75.1100	-12.581%	5	2,809	+1.185%
2026-07-06	82.5000	85.9200	82.5000	85.9200	+10.965%	13	2,804	-11.546%
2026-07-02	89.9000	89.9000	76.3000	77.4300	-12.011%	22	2,798	-1.847%
2026-07-01	89.4800	89.4800	88.0000	88.0000	-7.085%	14	2,798	-13.636%
2026-06-30	87.2000	94.7100	87.2000	94.7100	+11.162%	19	2,784	-19.755%
2026-06-29	79.5000	86.5000	79.5000	85.2000	+9.935%	18	2,789	-10.798%
2026-06-26	76.9500	81.1800	76.9500	77.5000	-8.284%	8	2,783	-1.935%
2026-06-25	83.0300	84.5000	81.2000	84.5000	+7.493%	8	2,776	-10.059%
2026-06-24	86.2500	86.5000	78.6100	78.6100	-6.417%	33	2,772	-3.320%
2026-06-23	86.0000	89.3100	84.0000	84.0000	-14.721%	2,033	2,761	-9.524%
2026-06-22	100.0000	102.9000	96.4600	98.5000	-1.500%	135	1,396	-22.843%
2026-06-18	96.0000	100.0000	93.7900	100.0000	+14.025%	65	1,320	-24.000%
2026-06-17	93.0000	94.0000	87.7000	87.7000	-3.382%	119	1,320	-13.341%
2026-06-16	98.5200	98.5200	90.7700	90.7700	-7.941%	11	1,320	-16.272%
2026-06-15	95.3900	99.0000	95.3900	98.6000	+16.246%	20	1,566	-22.921%
2026-06-12	81.9800	86.7900	81.9800	84.8200	+3.439%	519	1,566	-10.398%
2026-06-11	73.6900	82.0000	72.1600	82.0000	+18.651%	510	1,566	-7.317%
2026-06-10	75.5000	79.0000	69.1100	69.1100	-7.446%	324	1,653	+9.970%
2026-06-09	84.1000	84.1000	66.3800	74.6700	-9.993%	21	1,543	+1.781%
2026-06-08	82.0000	85.1600	80.1500	82.9600	+15.222%	199	1,545	-8.390%
2026-06-05	86.7400	90.2800	72.0000	72.0000	-26.531%	184	1,528	+5.556%
2026-06-04	93.0000	99.3400	91.0000	98.0000	-1.931%	16	1,442	-22.449%
2026-06-03	102.0000	102.0000	98.8700	99.9300	-0.070%	34	1,438	-23.947%
2026-06-02	98.5500	100.0000	98.5500	100.0000	+2.302%	5	1,461	-24.000%
2026-06-01	92.5000	97.7500	92.2100	97.7500	+4.983%	36	1,463	-22.251%
2026-05-29	92.8100	93.3400	92.5800	93.1100	+1.893%	6	1,456	-18.376%
2026-05-28	88.5500	91.5100	86.0000	91.3800	+5.228%	95	1,457	-16.831%
2026-05-27	86.2200	88.0000	85.2000	86.8400	-1.318%	328	1,452	-12.483%
2026-05-26	83.5000	88.8000	83.5000	88.0000	+9.863%	520	1,726	-13.636%
2026-05-22	80.9200	80.9200	80.1000	80.1000	+5.631%	367	1,522	-5.119%
2026-05-21	72.5500	75.8300	72.5500	75.8300	+0.066%	52	1,486	+0.224%
2026-05-20	75.7900	76.2600	75.7800	75.7800	+11.082%	125	1,486	+0.290%
2026-05-19	67.7100	71.1600	67.7100	68.2200	-3.083%	732	1,562	+11.404%
2026-05-18	69.9400	70.3900	68.6500	70.3900	-7.382%	10	1,562	+7.970%
2026-05-15	76.5600	76.9700	76.0000	76.0000	-6.045%	53	1,562	0.000%
2026-05-14	80.6200	84.1800	80.6200	80.8900	+2.927%	1,411	1,724	-6.045%
2026-05-13	75.2200	79.7200	73.5000	78.5900	+13.014%	3,761	1,828	-3.296%
2026-05-12	71.7200	71.7200	66.5000	69.5400	-10.097%	2,128	1,828	+9.290%
2026-05-11	74.7900	77.3800	74.7900	77.3500	+4.147%	433	1,828	-1.745%
2026-05-08	70.2900	74.6700	69.5800	74.2700	+18.133%	2,573	1,618	+2.329%
2026-05-07	67.5400	68.2400	62.8700	62.8700	-4.627%	5,138	2,782	+20.884%
2026-05-06	60.7700	65.9200	59.7300	65.9200	+18.668%	2,601	3,224	+15.291%
2026-05-05	54.4100	55.5800	54.0600	55.5500	+11.771%	31	748	+36.814%
2026-05-04	51.5800	51.7900	49.7000	49.7000	-2.030%	5	723	+52.918%
2026-05-01	48.3000	50.7300	48.3000	50.7300	+6.890%	5	717	+49.813%
2026-04-30	43.1600	47.6400	43.0900	47.4600	+3.444%	857	717	+60.135%
2026-04-27	44.6700	45.8800	44.6700	45.8800	-0.434%	4	357	+65.650%
2026-04-24	44.9900	46.0800	44.9600	46.0800	+14.913%	191	356	+64.931%
2026-04-22	40.0000	40.1000	40.0000	40.1000	+8.525%	3	497	+89.526%
2026-04-21	38.2200	38.2200	36.9500	36.9500	+0.709%	2	497	+105.683%
2026-04-20	37.9400	37.9400	36.6900	36.6900	-3.574%	6	497	+107.141%
2026-04-17	38.0500	38.0500	38.0500	38.0500	+13.076%	10	495	+99.737%
2026-04-16	33.6500	33.6500	33.6500	33.6500	+3.538%	2	495	+125.854%
2026-04-15	31.1800	32.5000	31.1800	32.5000	+18.397%	8	495	+133.846%
2026-04-14	27.4500	27.4500	27.4500	27.4500	+27.674%	2	493	+176.867%
2026-04-08	20.0000	21.5000	20.0000	21.5000	+32.389%	21	491	+253.488%
2026-04-07	16.2400	16.2400	16.2400	16.2400	+1.184%	15	490	+367.980%
2026-04-02	16.0500	16.0500	16.0500	16.0500	-4.917%	1	505	+373.520%
2026-04-01	16.2400	16.9000	16.2400	16.8800	+24.209%	17	505	+350.237%
2026-03-31	13.7000	13.7000	13.5900	13.5900	+6.672%	2	504	+459.235%
2026-03-27	14.5600	14.5600	12.7400	12.7400	-26.991%	2	504	+496.546%
2026-03-24	17.4500	17.4500	17.4500	17.4500	-14.878%	1	504	+335.530%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-3.073%	3	503	+270.732%
2026-03-16	21.1500	21.1500	21.1500	21.1500	-4.944%	1	500	+259.338%
2026-03-06	22.2500	22.2500	22.2500	22.2500	-6.197%	6	500	+241.573%
2026-03-04	22.5000	23.7200	22.5000	23.7200	+7.282%	5	500	+220.405%
2026-02-19	22.1100	22.1100	22.1100	22.1100	-2.770%	1	499	+243.736%
2026-02-13	22.7400	22.7400	22.7400	22.7400	-1.558%	1	498	+234.213%
2026-02-12	25.2200	25.2200	22.7000	23.1000	-5.945%	4	498	+229.004%
2026-02-09	24.5600	24.5600	24.5600	24.5600	+11.484%	1	496	+209.446%
2026-02-05	22.0300	22.0300	22.0300	22.0300	-9.304%	4	495	+244.984%
2026-02-04	25.0000	25.0000	24.2900	24.2900	-20.879%	6	491	+212.886%
2026-02-02	30.7000	30.7000	30.7000	30.7000	+5.498%	1	490	+147.557%
2026-01-30	29.1000	29.1000	29.1000	29.1000	-7.088%	300	489	+161.168%
2026-01-26	31.3200	31.3200	31.3200	31.3200	+8.788%	1	444	+142.656%
2026-01-22	28.7900	28.7900	28.7900	28.7900	+12.373%	1	444	+163.981%
2026-01-20	27.3100	27.3100	25.6200	25.6200	-15.025%	3	443	+196.643%
2026-01-16	30.1500	30.1500	30.1500	30.1500	+0.066%	3	437	+152.073%
2026-01-15	30.1300	30.1300	30.1300	30.1300	+1.107%	1	437	+152.240%
2026-01-06	29.8000	29.8000	29.8000	29.8000	+1.361%	4	436	+155.034%
2026-01-05	29.7700	29.7700	29.4000	29.4000	-12.160%	4	496	+158.503%
2025-12-11	33.4600	33.5200	33.0700	33.4700	-2.163%	60	496	+127.069%
2025-12-01	34.1100	34.2100	34.1100	34.2100	+8.259%	4	496	+122.157%
2025-11-25	31.5600	31.6000	31.3500	31.6000	+18.441%	3	496	+140.506%
2025-11-21	26.6800	26.6800	26.6800	26.6800	-1.331%	1	496	+184.858%
2025-11-20	27.0400	27.0400	27.0400	27.0400	-13.610%	1	497	+181.065%
2025-11-18	31.3000	31.3000	31.3000	31.3000	-13.080%	3	496	+142.812%
2025-11-14	35.6600	36.0600	35.5600	36.0100	-7.997%	24	493	+111.052%
2025-11-10	38.8500	39.1400	38.8500	39.1400	-10.639%	3	480	+94.175%
2025-11-03	43.2800	43.8000	43.2800	43.8000	+1.225%	2	478	+73.516%
2025-10-28	40.8000	43.9000	40.3400	43.2700	+10.018%	633	478	+75.641%
2025-10-27	39.0200	39.3400	38.6100	39.3300	+40.968%	295	177	+93.237%
2025-10-14	27.9000	27.9000	27.9000	27.9000	+7.722%	5	177	+172.401%
2025-10-10	25.9000	25.9000	25.9000	25.9000	-12.500%	60	172	+193.436%
2025-10-07	29.6000	29.6000	29.6000	29.6000	+9.630%	20	145	+156.757%
2025-09-29	27.0000	27.0000	27.0000	27.0000	+9.312%	10	145	+181.481%
2025-09-25	24.8000	25.0000	24.7000	24.7000	-6.439%	40	135	+207.692%
2025-09-24	26.4000	26.4000	26.4000	26.4000	-3.650%	20	132	+187.879%
2025-09-23	27.4000	27.4000	27.4000	27.4000	+20.971%	20	132	+177.372%
2025-09-15	22.6500	22.6500	22.6500	22.6500	+42.992%	1	116	+235.541%
2025-08-20	15.8400	15.8400	15.8400	15.8400	-26.326%	1	116	+379.798%
2025-08-13	21.5000	21.5000	21.5000	21.5000	+11.921%	1	116	+253.488%
2025-07-24	19.5100	19.5100	19.2100	19.2100	+9.771%	2	116	+295.627%
2025-07-11	17.5000	17.5000	17.5000	17.5000	-1.575%	1	116	+334.286%
2025-07-10	17.7800	17.7800	17.7800	17.7800	+22.368%	2	116	+327.447%
2025-06-03	13.1600	14.5300	13.0000	14.5300	+19.196%	220	114	+423.056%
2025-05-22	12.1300	13.5200	11.9900	12.1900	-10.368%	10	6	+523.462%
2025-05-16	13.2900	13.6000	13.2900	13.6000	0.000%	4	1	+458.824%