Dark

QQQ20270617C735
QQQ Jun 17 2027 735.00 Call (QQQ270617C00735000)
option OPRA

EOD

Sep 23, 2026

72.45-6.613%(-5.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	72.3500	72.4500	72.3500	72.4500	-6.613%	2	1,928	0.000%
2026-09-22	74.3700	77.6300	74.3700	77.5800	+10.987%	113	1,975	-6.613%
2026-09-21	64.7000	70.1100	64.7000	69.9000	+21.565%	20	1,883	+3.648%
2026-09-18	57.2600	57.7500	57.2600	57.5000	+2.386%	3	1,881	+26.000%
2026-09-17	55.7200	56.1600	54.9300	56.1600	+13.157%	6	1,880	+29.006%
2026-09-16	52.5300	52.9200	48.2500	49.6300	-0.020%	14	1,880	+45.980%
2026-09-15	52.8600	52.8600	49.6400	49.6400	-7.698%	20	1,869	+45.951%
2026-09-14	52.6600	53.7800	52.1600	53.7800	-7.483%	81	1,855	+34.716%
2026-09-11	58.1300	58.1300	58.1300	58.1300	+6.174%	1	1,814	+24.634%
2026-09-10	54.7900	54.8000	54.6100	54.7500	-10.113%	51	1,815	+32.329%
2026-09-08	60.9100	60.9100	60.9100	60.9100	+4.818%	1	1,773	+18.946%
2026-09-03	55.1300	58.2800	55.1300	58.1100	+8.394%	30	1,774	+24.677%
2026-09-02	54.2200	54.8400	53.6100	53.6100	+1.534%	6	1,761	+35.143%
2026-09-01	55.1900	55.2300	52.7700	52.8000	-12.000%	19	1,756	+37.216%
2026-08-31	60.0000	60.0000	60.0000	60.0000	-0.876%	1	1,738	+20.750%
2026-08-28	64.1000	64.1000	60.3600	60.5300	+1.731%	12	1,738	+19.693%
2026-08-26	59.5000	59.5000	59.5000	59.5000	+2.304%	1	1,738	+21.765%
2026-08-25	60.5000	60.5000	58.1600	58.1600	+1.218%	8	1,788	+24.570%
2026-08-24	55.5500	57.4600	55.5500	57.4600	-6.993%	40	1,785	+26.088%
2026-08-21	61.9800	61.9900	61.6700	61.7800	+2.116%	51	1,780	+17.271%
2026-08-20	62.0600	62.0600	59.7600	60.5000	-8.514%	19	1,810	+19.752%
2026-08-19	63.1700	66.1300	63.1500	66.1300	-0.226%	4	1,808	+9.557%
2026-08-18	67.4300	67.7600	66.2400	66.2800	-10.226%	9	1,810	+9.309%
2026-08-17	76.0600	76.0600	73.8300	73.8300	-0.135%	5	1,811	-1.869%
2026-08-14	74.3700	76.0000	73.8700	73.9300	-4.136%	7	1,810	-2.002%
2026-08-13	70.8200	77.1200	70.8200	77.1200	+8.804%	13	1,809	-6.055%
2026-08-12	72.0700	72.0700	70.8800	70.8800	+6.747%	4	1,806	+2.215%
2026-08-11	70.3300	70.3300	66.4000	66.4000	-4.694%	2	1,807	+9.111%
2026-08-10	69.7900	69.9600	69.6700	69.6700	-2.039%	6	1,807	+3.990%
2026-08-07	71.4000	71.4000	69.9400	71.1200	+5.379%	5	1,801	+1.870%
2026-08-06	65.0000	68.2800	65.0000	67.4900	-6.511%	7	1,798	+7.349%
2026-08-05	76.3100	77.3800	72.1900	72.1900	-3.747%	48	1,800	+0.360%
2026-08-04	66.1000	75.0000	66.1000	75.0000	+25.881%	31	2,076	-3.400%
2026-08-03	55.9200	59.5800	55.9200	59.5800	+10.743%	1,596	2,080	+21.601%
2026-07-31	53.0400	54.2400	51.0700	53.8000	+5.140%	104	2,218	+34.665%
2026-07-30	49.5600	51.1900	49.5000	51.1700	+11.409%	13	2,139	+41.587%
2026-07-29	46.6800	46.8400	43.8300	45.9300	-9.247%	36	2,129	+57.740%
2026-07-28	47.2800	50.6100	46.9600	50.6100	-4.002%	26	2,122	+43.154%
2026-07-27	54.2100	54.2100	51.1600	52.7200	-5.112%	16	2,096	+37.424%
2026-07-24	56.1700	57.2900	54.8800	55.5600	-9.245%	23	2,084	+30.400%
2026-07-23	62.4000	62.8100	58.3200	61.2200	-12.380%	225	2,069	+18.344%
2026-07-21	69.6700	69.8700	69.6700	69.8700	+11.703%	204	1,857	+3.693%
2026-07-20	65.4800	65.4800	62.5500	62.5500	+0.032%	9	1,675	+15.827%
2026-07-17	62.7700	64.7100	62.4600	62.5300	-5.686%	11	1,675	+15.864%
2026-07-16	72.0800	72.0800	66.3000	66.3000	-11.600%	4	1,674	+9.276%
2026-07-15	75.0000	75.0000	75.0000	75.0000	-3.686%	1	1,671	-3.400%
2026-07-14	77.8700	77.8700	77.8700	77.8700	+6.774%	1	1,671	-6.960%
2026-07-13	74.5500	76.6200	72.9300	72.9300	-6.500%	18	1,670	-0.658%
2026-07-10	79.5900	79.5900	78.0000	78.0000	-2.537%	2	1,667	-7.115%
2026-07-09	79.2100	80.0300	79.2100	80.0300	+15.667%	2	1,667	-9.471%
2026-07-08	69.3000	69.3000	69.1900	69.1900	-4.631%	2	1,668	+4.712%
2026-07-07	75.3000	75.3000	71.2000	72.5500	-8.983%	16	1,668	-0.138%
2026-07-06	79.6200	79.8200	79.6200	79.7100	-5.107%	25	1,666	-9.108%
2026-07-01	84.5500	87.0600	84.0000	84.0000	-8.596%	6	1,646	-13.750%
2026-06-30	86.0000	92.3900	86.0000	91.9000	+10.870%	20	1,733	-21.164%
2026-06-29	79.2000	83.6000	72.7700	82.8900	+12.929%	461	1,733	-12.595%
2026-06-26	75.4900	75.4900	73.4000	73.4000	-3.675%	100	1,691	-1.294%
2026-06-25	75.2300	76.2000	75.2300	76.2000	-1.039%	5	1,673	-4.921%
2026-06-24	75.9000	77.0000	75.9000	77.0000	-6.143%	2	1,673	-5.909%
2026-06-23	82.5700	86.2900	81.7200	82.0400	-13.130%	52	1,684	-11.689%
2026-06-22	98.7200	99.2000	94.2000	94.4400	-2.388%	15	1,633	-23.285%
2026-06-18	92.8000	96.7500	92.8000	96.7500	+9.694%	508	2,075	-25.116%
2026-06-17	90.0000	90.8000	88.2000	88.2000	+0.777%	46	2,075	-17.857%
2026-06-16	93.1800	93.1800	87.5200	87.5200	-10.125%	831	2,075	-17.219%
2026-06-15	93.3400	97.3800	93.0900	97.3800	+17.325%	405	1,618	-25.601%
2026-06-12	81.0600	83.7600	81.0600	83.0000	+4.141%	287	1,618	-12.711%
2026-06-11	72.9300	79.7000	69.6600	79.7000	+17.534%	26	1,618	-9.097%
2026-06-10	71.6200	72.6300	67.2800	67.8100	-7.540%	119	1,640	+6.843%
2026-06-09	76.7600	76.7600	63.0000	73.3400	-8.107%	338	1,680	-1.214%
2026-06-08	79.6700	82.1900	77.2000	79.8100	+12.408%	126	1,534	-9.222%
2026-06-05	87.5400	87.5400	71.0000	71.0000	-24.032%	48	1,422	+2.042%
2026-06-04	90.7100	93.7000	88.8000	93.4600	-2.979%	46	1,400	-22.480%
2026-06-03	99.7500	99.7500	96.3300	96.3300	-0.269%	14	1,371	-24.790%
2026-06-02	96.0000	96.6600	95.4700	96.5900	+0.825%	292	1,360	-24.992%
2026-06-01	89.8800	95.8000	89.2700	95.8000	+7.099%	14	1,316	-24.374%
2026-05-29	92.1800	92.1800	89.0400	89.4500	+0.641%	22	1,307	-19.005%
2026-05-28	84.0000	89.0000	84.0000	88.8800	+6.151%	404	1,304	-18.486%
2026-05-27	83.2500	84.0200	81.3100	83.7300	-1.099%	464	1,490	-13.472%
2026-05-26	81.0000	85.6800	81.0000	84.6600	+11.674%	388	1,614	-14.422%
2026-05-22	77.0000	78.1700	74.5000	75.8100	+5.000%	519	1,608	-4.432%
2026-05-20	68.2500	72.2000	68.2500	72.2000	+10.044%	7	1,567	+0.346%
2026-05-19	62.9900	66.2500	62.9900	65.6100	+0.938%	369	1,537	+10.425%
2026-05-18	69.0000	69.0000	65.0000	65.0000	-11.360%	16	1,537	+11.462%
2026-05-15	72.0000	74.3500	71.6400	73.3300	-8.085%	15	1,537	-1.200%
2026-05-14	78.5000	81.5000	78.0300	79.7800	+5.265%	3,960	1,514	-9.188%
2026-05-13	71.1600	76.8500	71.1600	75.7900	+9.365%	1,252	1,294	-4.407%
2026-05-12	71.0400	71.0400	64.7500	69.3000	-7.030%	2,321	1,294	+4.545%
2026-05-11	72.5900	74.5400	72.5900	74.5400	+3.327%	202	1,294	-2.804%
2026-05-08	67.7100	72.1400	67.0000	72.1400	+19.220%	5,084	895	+0.430%
2026-05-07	64.9500	65.5000	58.8600	60.5100	+12.598%	10,349	1,416	+19.732%
2026-05-05	52.6900	53.7700	52.6900	53.7400	+11.982%	3	478	+34.816%
2026-05-04	48.1300	48.1300	47.9900	47.9900	-0.970%	2	476	+50.969%
2026-05-01	47.4500	48.6700	47.4500	48.4600	+6.905%	428	722	+49.505%
2026-04-30	41.1700	45.4800	40.6300	45.3300	+9.519%	610	722	+59.828%
2026-04-29	41.7100	41.8000	41.3900	41.3900	+1.921%	138	505	+75.042%
2026-04-28	39.9000	40.6100	39.6500	40.6100	-7.788%	4	437	+78.404%
2026-04-27	44.0400	44.0400	44.0400	44.0400	+0.940%	1	435	+64.510%
2026-04-24	41.3000	43.6700	41.3000	43.6300	+12.217%	181	435	+66.055%
2026-04-23	38.9200	38.9200	38.8800	38.8800	+10.927%	2	431	+86.343%
2026-04-21	35.0500	35.0500	35.0500	35.0500	+19.015%	1	430	+106.705%
2026-04-15	28.3800	29.4500	28.3800	29.4500	+15.490%	5	430	+146.010%
2026-04-14	25.5000	25.5000	25.5000	25.5000	+27.500%	6	430	+184.118%
2026-04-08	20.0000	20.0000	20.0000	20.0000	+68.492%	1	430	+262.250%
2026-03-27	11.8700	11.8700	11.8700	11.8700	-27.666%	1	430	+510.362%
2026-03-24	16.4100	16.4100	16.4100	16.4100	-8.067%	2	430	+341.499%
2026-03-19	18.4000	18.4000	17.8500	17.8500	-7.031%	60	432	+305.882%
2026-03-18	19.2000	19.2000	19.2000	19.2000	-7.112%	1	440	+277.344%
2026-03-13	20.6700	20.6700	20.6700	20.6700	-6.808%	2	440	+250.508%
2026-03-11	22.1800	22.1800	22.1800	22.1800	-4.889%	3	441	+226.646%
2026-03-10	23.3200	23.3200	23.3200	23.3200	+12.711%	2	441	+210.678%
2026-03-06	20.6900	20.6900	20.6900	20.6900	+2.629%	2	442	+250.169%
2026-03-03	20.1600	20.1600	20.1600	20.1600	-18.545%	2	444	+259.375%
2026-02-25	24.1300	24.7500	24.1300	24.7500	+19.048%	11	436	+192.727%
2026-02-20	20.5600	20.7900	20.5600	20.7900	+1.712%	8	436	+248.485%
2026-02-17	20.4400	20.4400	20.4400	20.4400	-10.075%	1	440	+254.452%
2026-02-12	21.7700	22.7300	20.7200	22.7300	-2.614%	6	441	+218.742%
2026-02-10	24.6100	24.6100	23.3400	23.3400	-5.506%	4	439	+210.411%
2026-02-09	24.7000	24.7000	24.7000	24.7000	+4.661%	1	437	+193.320%
2026-02-06	21.6100	23.6000	21.6100	23.6000	+0.127%	14	437	+206.992%
2026-02-04	24.4100	24.4100	23.5700	23.5700	-19.281%	19	435	+207.382%
2026-01-29	29.8000	30.1300	28.6300	29.2000	+16.800%	260	443	+148.116%
2026-01-20	24.5000	25.0000	24.5000	25.0000	-12.465%	2	413	+189.800%
2025-12-29	28.5600	28.5600	28.5600	28.5600	+0.211%	24	411	+153.676%
2025-12-22	28.5000	28.5000	28.5000	28.5000	+2.334%	2	387	+154.211%
2025-12-15	27.8500	27.8500	27.8500	27.8500	-4.981%	202	389	+160.144%
2025-12-12	30.9800	31.0000	29.3100	29.3100	-17.157%	100	231	+147.185%
2025-12-10	34.2700	35.3800	34.2700	35.3800	+17.502%	2	220	+104.777%
2025-11-25	30.0200	30.1100	29.8300	30.1100	+11.519%	4	219	+140.618%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-21.534%	1	218	+168.333%
2025-11-14	33.9200	34.4100	33.9200	34.4100	+16.486%	94	217	+110.549%
2025-11-07	31.0000	31.0000	29.5400	29.5400	-13.015%	2	189	+145.261%
2025-11-06	34.6200	34.8300	33.9600	33.9600	-16.581%	130	190	+113.339%
2025-10-30	40.7100	40.7100	40.7100	40.7100	-1.833%	1	320	+77.966%
2025-10-28	40.6500	41.8400	39.8900	41.4700	+11.419%	305	321	+74.705%
2025-10-27	35.6200	37.6200	35.5600	37.2200	+14.242%	525	195	+94.653%
2025-10-24	32.6100	32.6100	32.5800	32.5800	+17.915%	2	195	+122.376%
2025-10-10	27.6300	27.6300	27.6300	27.6300	+6.269%	6	194	+162.215%
2025-09-29	26.3600	26.3600	26.0000	26.0000	+24.880%	2	188	+178.654%
2025-09-12	20.8200	20.8200	20.8200	20.8200	+25.497%	1	188	+247.983%
2025-09-05	16.5100	16.5900	16.5100	16.5900	+6.551%	2	189	+336.709%
2025-08-21	15.9100	15.9100	15.5700	15.5700	-18.695%	3	189	+365.318%
2025-08-15	19.1500	19.1500	19.1500	19.1500	-5.665%	8	189	+278.329%
2025-08-13	20.3000	20.3000	20.3000	20.3000	+21.339%	1	181	+256.897%
2025-08-06	16.9100	16.9100	16.7300	16.7300	-4.400%	2	180	+333.054%
2025-07-31	17.5000	17.5000	17.5000	17.5000	+3.184%	1	180	+314.000%
2025-07-14	16.6500	16.9600	16.6200	16.9600	+25.074%	4	181	+327.182%
2025-06-10	13.5700	13.5700	13.5600	13.5600	+1.573%	2	179	+434.292%
2025-06-03	12.4200	13.5400	12.2600	13.3500	+14.005%	352	179	+442.697%
2025-05-30	11.8700	11.8700	11.7100	11.7100	+3.537%	4	14	+518.702%
2025-05-29	11.4200	11.4200	11.1900	11.3100	-1.136%	6	15	+540.584%
2025-05-22	11.3900	11.9700	11.3600	11.4400	-8.845%	30	13	+533.304%
2025-05-16	12.5700	13.0200	12.4000	12.5500	+1.784%	24	7	+477.291%
2025-05-15	12.2700	12.3300	12.2300	12.3300	0.000%	8	4	+487.591%