Dark

QQQ20270617C740
QQQ Jun 17 2027 740.00 Call (QQQ270617C00740000)
option OPRA

EOD

Sep 24, 2026

69.97+0.244%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	69.0200	69.9700	69.0200	69.9700	+0.244%	4	10,123	0.000%
2026-09-23	73.4900	73.6100	69.0000	69.8000	-2.731%	50	10,125	+0.244%
2026-09-22	71.0800	72.7500	71.0800	71.7600	+1.787%	33	10,114	-2.494%
2026-09-21	65.5600	70.5000	65.5600	70.5000	+28.861%	44	10,112	-0.752%
2026-09-18	55.3600	55.3600	53.7600	54.7100	+1.900%	7	10,111	+27.893%
2026-09-17	51.8000	53.6900	51.8000	53.6900	+12.299%	10	10,113	+30.322%
2026-09-16	50.3500	50.9600	45.8100	47.8100	+1.121%	67	10,141	+46.350%
2026-09-15	50.0000	50.0000	47.1700	47.2800	-8.549%	37	10,123	+47.991%
2026-09-14	48.4500	51.7300	48.4500	51.7000	-5.381%	6	10,103	+35.338%
2026-09-11	55.4300	55.5800	54.3400	54.6400	+4.654%	35	10,100	+28.056%
2026-09-10	53.2800	53.2800	52.1300	52.2100	-6.851%	23	10,096	+34.016%
2026-09-09	56.4300	57.1600	55.5400	56.0500	-1.736%	64	10,079	+24.835%
2026-09-08	56.5500	58.1900	55.6100	57.0400	+2.682%	208	10,045	+22.668%
2026-09-04	55.7100	55.7100	54.8700	55.5500	-0.697%	5	9,994	+25.959%
2026-09-03	52.5100	55.9400	52.4500	55.9400	+9.407%	424	9,994	+25.080%
2026-09-02	50.7300	51.6900	50.4800	51.1300	+1.549%	23	9,976	+36.847%
2026-09-01	51.6500	53.4800	50.2300	50.3500	-13.249%	1,194	9,993	+38.967%
2026-08-31	56.3500	58.0400	55.6900	58.0400	+0.433%	210	8,627	+20.555%
2026-08-28	63.1200	63.1200	57.7700	57.7900	-2.809%	14	8,778	+21.076%
2026-08-27	60.3600	60.3600	59.4600	59.4600	+4.554%	3	8,783	+17.676%
2026-08-26	57.0600	57.2700	56.1000	56.8700	+2.064%	18	8,781	+23.035%
2026-08-25	57.3400	57.3400	55.6500	55.7200	+1.364%	37	8,774	+25.574%
2026-08-24	56.3200	56.3200	53.6600	54.9700	-7.192%	18	8,775	+27.288%
2026-08-21	58.4500	59.2300	57.1900	59.2300	+0.989%	118	8,769	+18.133%
2026-08-20	61.1600	61.1600	57.2000	58.6500	-6.220%	156	8,685	+19.301%
2026-08-19	62.8000	63.8400	62.3300	62.5400	-1.154%	10	8,577	+11.880%
2026-08-18	65.5000	65.5000	63.0000	63.2700	-11.287%	22	8,570	+10.590%
2026-08-17	72.6000	72.6000	71.3200	71.3200	-3.622%	3	8,562	-1.893%
2026-08-14	74.0000	74.0000	74.0000	74.0000	+1.942%	1	8,563	-5.446%
2026-08-13	72.0000	73.9700	72.0000	72.5900	+6.797%	121	8,562	-3.609%
2026-08-12	68.8000	69.0000	67.9700	67.9700	+5.184%	5	8,446	+2.942%
2026-08-11	66.0000	66.9500	63.9000	64.6200	-3.682%	14	8,450	+8.279%
2026-08-10	68.6200	69.7300	67.0000	67.0900	-2.485%	14	8,446	+4.293%
2026-08-07	68.5000	69.0300	68.5000	68.8000	+5.846%	6	8,443	+1.701%
2026-08-06	61.8400	66.0000	61.8400	65.0000	-5.510%	9	8,441	+7.646%
2026-08-05	74.2900	74.2900	68.7900	68.7900	-6.063%	67	8,443	+1.715%
2026-08-04	65.4500	73.7000	65.2000	73.2300	+31.543%	14	8,443	-4.452%
2026-08-03	51.7500	55.6700	51.7500	55.6700	+7.058%	63	8,433	+25.687%
2026-07-31	54.3100	54.3100	48.6000	52.0000	+5.799%	31	8,389	+34.558%
2026-07-30	47.8100	49.2000	47.4400	49.1500	+26.839%	24	8,381	+42.360%
2026-07-29	45.4900	47.7500	38.7500	38.7500	-18.145%	5,268	8,349	+80.568%
2026-07-28	46.4700	49.0400	44.0600	47.3400	-6.295%	85	3,467	+47.803%
2026-07-27	55.0000	55.0000	48.8800	50.5200	-4.859%	199	3,467	+38.500%
2026-07-24	55.0300	56.8000	51.7700	53.1000	-7.700%	57	3,297	+31.770%
2026-07-23	60.0000	60.0000	56.2900	57.5300	-14.454%	67	3,256	+21.624%
2026-07-22	67.2500	67.2500	67.2500	67.2500	+0.734%	1	3,219	+4.045%
2026-07-21	64.5000	67.7300	64.5000	66.7600	+11.807%	20	3,224	+4.808%
2026-07-20	63.4800	63.4800	59.7100	59.7100	-3.429%	158	3,227	+17.183%
2026-07-17	56.0400	62.9100	56.0400	61.8300	-5.991%	45	3,189	+13.165%
2026-07-16	68.5800	68.5800	65.7700	65.7700	-7.366%	272	3,187	+6.386%
2026-07-15	71.0000	71.0000	71.0000	71.0000	-5.623%	2	2,929	-1.451%
2026-07-14	74.5000	75.5000	73.1400	75.2300	+6.815%	68	2,928	-6.992%
2026-07-13	71.5100	74.0200	70.4100	70.4300	-8.698%	16	2,939	-0.653%
2026-07-10	77.1400	77.1400	77.1400	77.1400	-1.544%	1	2,932	-9.295%
2026-07-09	75.8000	78.5800	75.8000	78.3500	+17.908%	6	2,931	-10.696%
2026-07-08	69.0000	69.5500	66.4500	66.4500	-5.985%	16	2,930	+5.297%
2026-07-07	72.0000	72.0000	69.2000	70.6800	-8.706%	5	2,935	-1.005%
2026-07-06	78.0500	80.0000	77.4200	77.4200	+7.230%	26	2,934	-9.623%
2026-07-02	82.5500	82.6000	71.7900	72.2000	-12.876%	37	2,928	-3.089%
2026-07-01	82.5000	82.8700	82.0000	82.8700	-6.583%	8	2,928	-15.567%
2026-06-30	86.2100	89.2700	85.8500	88.7100	+9.519%	45	2,993	-21.125%
2026-06-29	70.3800	81.0000	70.2200	81.0000	+14.165%	311	2,982	-13.617%
2026-06-26	72.3000	75.7100	70.9500	70.9500	-7.593%	122	3,046	-1.381%
2026-06-25	75.2400	77.8400	75.2400	76.7800	-1.248%	127	3,060	-8.869%
2026-06-24	78.7900	78.7900	73.9400	77.7500	-1.582%	69	3,007	-10.006%
2026-06-23	81.1800	84.8400	78.5000	79.0000	-13.425%	19	2,939	-11.430%
2026-06-22	95.0000	96.2000	90.7800	91.2500	-2.344%	64	2,925	-23.321%
2026-06-18	88.3900	94.4500	88.3900	93.4400	+13.674%	1,019	2,835	-25.118%
2026-06-17	87.7300	87.7300	82.2000	82.2000	-5.734%	3	2,835	-14.878%
2026-06-16	94.6700	94.6700	86.5000	87.2000	-6.237%	997	2,835	-19.759%
2026-06-15	89.8500	94.0000	89.5800	93.0000	+18.502%	926	2,896	-24.763%
2026-06-12	78.5300	78.5300	78.4800	78.4800	+1.698%	29	2,896	-10.844%
2026-06-11	67.3200	77.3100	67.3200	77.1700	+19.866%	30	2,896	-9.330%
2026-06-10	72.3200	73.5100	64.3800	64.3800	-8.317%	17	2,912	+8.683%
2026-06-09	74.1600	74.1600	61.7100	70.2200	-9.018%	157	2,906	-0.356%
2026-06-08	74.0000	78.6700	74.0000	77.1800	+10.037%	48	3,013	-9.342%
2026-06-05	81.4000	81.4000	70.1400	70.1400	-22.497%	208	2,980	-0.242%
2026-06-04	90.0000	92.7200	86.2400	90.5000	-3.723%	332	2,824	-22.685%
2026-06-03	94.9100	94.9100	92.3000	94.0000	+1.391%	28	2,676	-25.564%
2026-06-02	91.3800	93.0000	91.3800	92.7100	+2.487%	16	2,666	-24.528%
2026-06-01	88.1000	92.8400	86.5000	90.4600	+3.124%	87	2,668	-22.651%
2026-05-29	88.1000	89.8100	85.4000	87.7200	+1.964%	979	2,651	-20.235%
2026-05-28	83.2900	86.0300	83.2700	86.0300	+5.753%	635	2,298	-18.668%
2026-05-27	80.4900	81.3500	80.0000	81.3500	+0.432%	666	2,133	-13.989%
2026-05-26	79.3200	82.4700	79.0000	81.0000	+11.724%	797	2,175	-13.617%
2026-05-22	74.3400	74.9500	72.5000	72.5000	+6.633%	386	2,127	-3.490%
2026-05-21	67.8300	67.9900	67.8300	67.9900	-0.191%	3	1,776	+2.912%
2026-05-20	68.4800	68.4800	68.1200	68.1200	+4.800%	2	1,776	+2.716%
2026-05-19	60.0000	65.0000	60.0000	65.0000	+2.025%	3	1,776	+7.646%
2026-05-18	66.0200	66.0200	61.4400	63.7100	-7.398%	7	1,776	+9.826%
2026-05-15	69.9200	70.8300	68.2000	68.8000	-10.626%	1,419	1,776	+1.701%
2026-05-14	74.3500	78.3300	74.3500	76.9800	+3.929%	3,961	3,378	-9.106%
2026-05-13	68.8000	74.2100	68.8000	74.0700	+11.066%	26	2,507	-5.535%
2026-05-12	68.4400	68.7600	63.0200	66.6900	-7.026%	1,865	2,507	+4.918%
2026-05-11	69.7600	72.0000	68.8900	71.7300	+2.545%	9	2,507	-2.454%
2026-05-08	67.4300	72.0000	66.9800	69.9500	+20.500%	7,683	2,301	+0.029%
2026-05-07	59.7600	62.6400	56.4000	58.0500	-1.057%	7,833	2,725	+20.534%
2026-05-06	57.2000	58.6700	56.4700	58.6700	+14.344%	19	534	+19.260%
2026-05-05	49.0000	51.3100	49.0000	51.3100	+12.276%	51	519	+36.367%
2026-05-04	47.1200	47.6200	45.6900	45.7000	-2.766%	480	469	+53.107%
2026-05-01	46.2200	47.0000	46.2200	47.0000	+20.637%	748	440	+48.872%
2026-04-30	38.9600	38.9600	38.9600	38.9600	-4.205%	1	440	+79.594%
2026-04-29	39.6200	40.6700	39.1300	40.6700	+4.766%	14	440	+72.043%
2026-04-28	38.8200	38.8200	38.8200	38.8200	-7.571%	1	438	+80.242%
2026-04-27	42.0000	42.0000	42.0000	42.0000	+0.695%	1	438	+66.595%
2026-04-24	40.9800	41.7100	40.9800	41.7100	+15.412%	3	438	+67.754%
2026-04-22	36.0200	36.1400	36.0200	36.1400	+9.184%	2	438	+93.608%
2026-04-20	33.1000	33.1000	33.1000	33.1000	-2.647%	2	437	+111.390%
2026-04-17	33.0900	34.0000	33.0900	34.0000	+7.765%	8	437	+105.794%
2026-04-16	31.5500	31.5500	31.5500	31.5500	+8.419%	1	434	+121.775%
2026-04-15	29.0000	29.1000	29.0000	29.1000	+20.248%	2	434	+140.447%
2026-04-14	22.9000	24.2000	22.9000	24.2000	+18.049%	86	434	+189.132%
2026-04-13	20.3000	20.5000	20.3000	20.5000	+3.015%	22	348	+241.317%
2026-04-10	19.9000	19.9000	19.9000	19.9000	+3.646%	23	326	+251.608%
2026-04-09	19.2000	19.2000	19.2000	19.2000	+84.793%	20	326	+264.427%
2026-03-30	10.3900	10.3900	10.3900	10.3900	-4.853%	2	326	+573.436%
2026-03-27	12.4000	12.4000	10.9200	10.9200	-23.099%	141	324	+540.751%
2026-03-26	14.2000	14.2000	14.2000	14.2000	-17.442%	1	245	+392.746%
2026-03-19	17.8100	17.8100	17.2000	17.2000	-11.111%	62	245	+306.802%
2026-03-13	19.2900	19.3500	19.2900	19.3500	+8.769%	2	219	+261.602%
2026-03-09	17.7900	17.7900	17.7900	17.7900	-14.880%	1	220	+293.311%
2026-03-04	20.9000	20.9000	20.9000	20.9000	+3.210%	1	220	+234.785%
2026-02-27	20.2500	20.2500	20.2500	20.2500	-12.224%	1	220	+245.531%
2026-02-25	23.0700	23.0700	23.0700	23.0700	+16.105%	1	220	+203.294%
2026-02-12	23.0300	23.0300	19.8700	19.8700	-12.119%	14	220	+252.139%
2026-02-11	22.4400	22.6100	21.6000	22.6100	-0.833%	3	221	+209.465%
2026-02-10	22.7600	22.8000	22.7600	22.8000	-2.564%	2	219	+206.886%
2026-02-09	23.4000	23.4000	23.4000	23.4000	+20.000%	3	219	+199.017%
2026-02-06	19.5000	19.5000	19.5000	19.5000	+5.008%	1	219	+258.821%
2026-02-05	21.4700	21.5300	18.5700	18.5700	-35.431%	5	219	+276.791%
2026-01-29	28.7600	28.7600	28.7600	28.7600	+22.539%	12	219	+143.289%
2026-01-20	25.0500	25.0500	23.4700	23.4700	-15.848%	2	207	+198.125%
2026-01-13	28.8400	28.8400	27.8900	27.8900	-1.623%	5	208	+150.878%
2026-01-12	28.3500	28.3500	28.3500	28.3500	-3.308%	2	205	+146.808%
2026-01-09	29.3200	29.3200	29.3200	29.3200	+9.444%	1	207	+138.643%
2026-01-08	26.7900	26.7900	26.7900	26.7900	-7.938%	2	206	+161.180%
2026-01-07	29.1000	29.1000	29.1000	29.1000	+2.646%	1	206	+140.447%
2025-12-26	28.3500	28.3500	28.3500	28.3500	+5.430%	1	206	+146.808%
2025-12-22	26.8900	26.8900	26.8900	26.8900	+6.749%	4	205	+160.208%
2025-12-18	24.5300	25.1900	24.4100	25.1900	-2.251%	5	201	+177.769%
2025-12-17	25.7600	26.0800	25.7600	25.7700	+3.039%	50	201	+171.517%
2025-12-16	25.7600	25.7600	25.0100	25.0100	-7.610%	2	201	+179.768%
2025-12-15	27.0700	27.0700	27.0700	27.0700	-2.731%	1	202	+158.478%
2025-12-12	27.8100	28.1800	27.8100	27.8300	-18.507%	50	202	+151.419%
2025-12-08	33.8900	34.1900	33.8900	34.1500	+0.412%	3	183	+104.890%
2025-12-05	34.0100	34.0100	34.0100	34.0100	+8.037%	1	183	+105.734%
2025-12-04	31.4800	31.4800	31.4800	31.4800	-1.993%	2	182	+122.268%
2025-12-02	32.1200	32.1200	32.1200	32.1200	-2.430%	40	182	+117.839%
2025-11-14	32.3200	32.9200	32.3200	32.9200	+2.300%	2	182	+112.546%
2025-11-13	32.5500	32.5500	32.1800	32.1800	+1.739%	2	181	+117.433%
2025-11-06	31.6300	31.6300	31.6300	31.6300	-23.116%	1	181	+121.214%
2025-10-29	40.7500	41.1400	40.0400	41.1400	+7.951%	176	180	+70.078%
2025-10-28	37.3500	39.0000	36.8400	38.1100	+6.453%	590	279	+83.600%
2025-10-27	35.5600	35.9700	35.5400	35.8000	+15.409%	175	112	+95.447%
2025-10-24	31.0200	31.0200	31.0200	31.0200	+19.308%	1	112	+125.564%
2025-10-22	26.0000	26.0000	26.0000	26.0000	-10.745%	4	111	+169.115%
2025-10-20	29.0800	29.1300	29.0800	29.1300	-1.588%	2	111	+140.199%
2025-10-08	29.4300	29.6000	29.4300	29.6000	+26.767%	2	110	+136.385%
2025-09-18	23.3600	23.3600	23.3500	23.3500	+19.437%	50	109	+199.657%
2025-09-12	19.5500	19.5500	19.5500	19.5500	+3.714%	1	159	+257.903%
2025-08-13	18.8500	18.8500	18.8500	18.8500	+2.334%	1	160	+271.194%
2025-07-31	18.4200	18.4200	18.4200	18.4200	+10.764%	40	159	+279.859%
2025-07-15	16.7200	16.7200	16.6300	16.6300	+4.263%	2	119	+320.746%
2025-07-14	15.7600	16.0100	15.7300	15.9500	+30.631%	6	118	+338.683%
2025-06-03	11.7200	12.2300	11.4700	12.2100	+13.899%	208	117	+473.055%
2025-05-22	10.9900	11.1600	10.7200	10.7200	-11.258%	6	15	+552.705%
2025-05-19	11.8300	12.0800	11.8300	12.0800	+2.634%	6	16	+479.222%
2025-05-16	11.7900	11.9200	11.7300	11.7700	+2.616%	52	14	+494.477%
2025-05-15	11.5900	11.5900	11.4700	11.4700	0.000%	2	1	+510.026%