Dark

QQQ20270617C750
QQQ Jun 17 2027 750.00 Call (QQQ270617C00750000)
option OPRA

EOD

Sep 24, 2026

64.16+0.156%(+0.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	61.4500	64.8600	60.8400	64.1600	+0.156%	27	9,943	0.000%
2026-09-23	66.4900	66.4900	62.5000	64.0600	-6.043%	2,006	10,686	+0.156%
2026-09-22	65.5200	68.2000	65.5200	68.1800	+6.216%	37	9,744	-5.896%
2026-09-21	55.0100	65.0000	55.0000	64.1900	+28.380%	87	9,734	-0.047%
2026-09-18	49.8600	50.0500	48.5700	50.0000	+1.688%	31	9,731	+28.320%
2026-09-17	47.0100	49.1700	47.0100	49.1700	+15.018%	194	9,743	+30.486%
2026-09-16	45.0000	46.2100	41.1700	42.7500	+0.541%	350	9,643	+50.082%
2026-09-15	44.0900	44.1900	42.3900	42.5200	-7.384%	59	9,649	+50.894%
2026-09-14	44.5000	47.7500	43.9000	45.9100	-6.725%	228	9,647	+39.752%
2026-09-11	50.0000	50.5600	49.1700	49.2200	+4.435%	34	9,555	+30.354%
2026-09-10	47.4400	49.0400	47.1300	47.1300	-7.297%	72	9,550	+36.134%
2026-09-09	51.4300	52.0700	50.5300	50.8400	-3.051%	19	9,610	+26.200%
2026-09-08	52.5500	53.4200	50.5000	52.4400	+0.846%	29	9,613	+22.349%
2026-09-04	52.0300	52.5500	49.8400	52.0000	+3.134%	38	9,616	+23.385%
2026-09-03	48.0900	51.3500	47.4200	50.4200	+9.252%	95	9,616	+27.251%
2026-09-02	45.7800	46.8600	45.6400	46.1500	-0.431%	37	9,604	+39.025%
2026-09-01	47.0000	48.5600	45.5400	46.3500	-11.849%	72	9,616	+38.425%
2026-08-31	52.0000	52.5800	50.9600	52.5800	-0.190%	42	9,654	+22.024%
2026-08-28	55.2500	57.3200	52.6800	52.6800	-5.777%	39	9,640	+21.792%
2026-08-27	54.1500	56.1800	54.1500	55.9100	+6.698%	38	9,626	+14.756%
2026-08-26	51.0000	52.4000	50.5300	52.4000	+0.963%	9	9,627	+22.443%
2026-08-25	52.9800	52.9800	50.8000	51.9000	+4.532%	178	9,639	+23.622%
2026-08-24	49.5400	51.0000	48.5000	49.6500	-7.936%	370	9,648	+29.225%
2026-08-21	53.2000	54.5900	52.0000	53.9300	+2.646%	436	9,779	+18.969%
2026-08-20	53.8800	54.3500	52.5400	52.5400	-7.190%	422	9,503	+22.116%
2026-08-19	58.5000	58.8200	55.7000	56.6100	-2.915%	850	9,396	+13.337%
2026-08-18	60.6100	60.7200	58.1600	58.3100	-11.113%	99	8,783	+10.033%
2026-08-17	67.0000	68.5200	65.6000	65.6000	-0.137%	4	8,772	-2.195%
2026-08-14	67.6000	69.0000	65.6000	65.6900	-1.750%	218	8,773	-2.329%
2026-08-13	65.9000	68.8700	65.9000	66.8600	+6.754%	37	8,573	-4.038%
2026-08-12	63.2800	64.1200	61.8000	62.6300	+5.402%	28	8,582	+2.443%
2026-08-11	61.6400	62.3400	58.5600	59.4200	-4.531%	48	8,592	+7.977%
2026-08-10	64.4000	64.4000	62.0400	62.2400	-3.384%	122	8,575	+3.085%
2026-08-07	71.0000	71.0000	62.2500	64.4200	+7.438%	56	8,569	-0.404%
2026-08-06	58.5000	62.9100	58.3000	59.9600	-2.026%	237	8,554	+7.005%
2026-08-05	69.0000	70.5000	61.2000	61.2000	-8.232%	467	8,492	+4.837%
2026-08-04	56.8600	68.5000	56.8600	66.6900	+28.250%	389	9,427	-3.794%
2026-08-03	47.0000	52.0800	46.9200	52.0000	+10.333%	61	9,323	+23.385%
2026-07-31	50.3600	50.3600	44.0000	47.1300	+2.457%	3,411	9,308	+36.134%
2026-07-30	41.2000	46.3400	41.2000	46.0000	+22.667%	171	6,929	+39.478%
2026-07-29	41.8400	43.8000	37.5000	37.5000	-14.227%	481	7,074	+71.093%
2026-07-28	43.5000	44.3500	40.1800	43.7200	-6.461%	701	6,825	+46.752%
2026-07-27	50.5700	50.5700	44.9900	46.7400	-4.671%	24	6,683	+37.270%
2026-07-24	52.0000	52.0000	48.7500	49.0300	-9.204%	43	6,675	+30.859%
2026-07-23	55.4000	55.4000	52.2400	54.0000	-11.475%	387	6,829	+18.815%
2026-07-22	61.5100	62.3500	60.9900	61.0000	-2.400%	28	6,537	+5.180%
2026-07-21	60.0000	62.7700	60.0000	62.5000	+11.787%	786	6,534	+2.656%
2026-07-20	59.0000	60.5000	55.9100	55.9100	-1.567%	33	5,757	+14.756%
2026-07-17	52.7000	58.4300	51.8000	56.8000	-6.131%	198	5,741	+12.958%
2026-07-16	63.0000	63.0000	59.8200	60.5100	-10.356%	25	5,592	+6.032%
2026-07-15	70.9700	70.9700	65.3100	67.5000	-4.255%	18	5,586	-4.948%
2026-07-14	70.5000	70.5000	70.5000	70.5000	+7.110%	2	5,586	-8.993%
2026-07-13	65.8200	65.8200	65.8200	65.8200	-7.517%	5	5,587	-2.522%
2026-07-10	71.1700	71.1700	71.1700	71.1700	-0.739%	1	5,582	-9.850%
2026-07-09	68.5700	71.7000	68.5700	71.7000	+12.807%	6	5,581	-10.516%
2026-07-08	65.6600	65.6600	61.9000	63.5600	-0.687%	10	5,580	+0.944%
2026-07-07	66.0000	67.0000	64.0000	64.0000	-13.514%	20	5,578	+0.250%
2026-07-06	74.4000	75.5000	72.8100	74.0000	+8.824%	155	5,573	-13.297%
2026-07-02	77.0600	78.9300	66.4300	68.0000	-12.518%	38	5,543	-5.647%
2026-07-01	76.5800	79.1100	76.5800	77.7300	-6.586%	15	5,543	-17.458%
2026-06-30	79.4400	83.2200	79.4400	83.2100	+10.519%	33	5,569	-22.894%
2026-06-29	71.6500	75.6000	66.3500	75.2900	+11.706%	46	5,569	-14.783%
2026-06-26	67.1500	71.5500	67.0300	67.4000	-6.076%	570	5,556	-4.807%
2026-06-25	71.3400	72.0200	69.3200	71.7600	+3.118%	30	5,055	-10.591%
2026-06-24	72.8100	74.6800	67.4600	69.5900	-6.591%	99	5,052	-7.803%
2026-06-23	74.0000	78.8600	73.6700	74.5000	-13.281%	43	5,164	-13.879%
2026-06-22	90.0000	91.1500	85.5400	85.9100	-1.817%	30	5,132	-25.317%
2026-06-18	82.9900	88.4100	82.9900	87.5000	+13.636%	1,078	4,986	-26.674%
2026-06-17	83.5000	83.6700	77.0000	77.0000	-3.169%	17	4,986	-16.675%
2026-06-16	87.9200	87.9200	79.5200	79.5200	-9.636%	990	4,986	-19.316%
2026-06-15	81.6200	88.0000	81.6200	88.0000	+18.089%	1,058	4,865	-27.091%
2026-06-12	69.8100	75.4800	68.6700	74.5200	+4.035%	73	4,865	-13.902%
2026-06-11	65.5000	72.1000	61.7900	71.6300	+17.987%	305	4,865	-10.429%
2026-06-10	62.3500	68.2800	60.3000	60.7100	-8.707%	236	4,925	+5.683%
2026-06-09	74.0000	74.0000	56.6100	66.5000	-5.000%	687	4,955	-3.519%
2026-06-08	69.0200	74.4000	69.0200	70.0000	+9.375%	447	4,980	-8.343%
2026-06-05	78.7500	78.7500	64.0000	64.0000	-24.971%	775	4,969	+0.250%
2026-06-04	81.0000	87.1000	80.0000	85.3000	-3.909%	246	4,755	-24.783%
2026-06-03	88.9700	89.7500	86.6300	88.7700	+0.135%	123	4,725	-27.723%
2026-06-02	85.3800	88.6500	84.5000	88.6500	+3.382%	239	4,517	-27.625%
2026-06-01	81.6000	88.5400	81.2100	85.7500	+4.217%	344	4,709	-25.178%
2026-05-29	84.1200	84.1300	80.9900	82.2800	+2.837%	925	4,980	-22.022%
2026-05-28	75.5400	80.3800	75.5400	80.0100	+5.276%	374	4,739	-19.810%
2026-05-27	75.0000	76.5200	75.0000	76.0000	-0.680%	382	4,824	-15.579%
2026-05-26	73.5200	77.5000	73.5200	76.5200	+11.383%	22	5,377	-16.153%
2026-05-22	68.4500	70.2000	67.3200	68.7000	+5.191%	1,851	5,376	-6.608%
2026-05-21	61.1900	65.3100	61.1900	65.3100	+1.808%	10	5,573	-1.761%
2026-05-20	62.0000	65.1500	62.0000	64.1500	+6.917%	23	5,573	+0.016%
2026-05-19	58.0000	60.0000	55.4100	60.0000	+0.100%	11	5,543	+6.933%
2026-05-18	64.5000	64.5000	59.9400	59.9400	-4.857%	8	5,543	+7.040%
2026-05-15	65.0800	67.8100	63.0000	63.0000	-12.500%	3,243	5,543	+1.841%
2026-05-14	70.5800	72.8000	70.3600	72.0000	+5.882%	1,938	6,158	-10.889%
2026-05-13	63.3500	69.2900	63.3500	68.0000	+14.768%	2,549	5,547	-5.647%
2026-05-12	62.9000	63.6500	56.7000	59.2500	-9.473%	43	5,547	+8.287%
2026-05-11	64.8400	68.1800	63.7800	65.4500	+1.331%	5,187	5,547	-1.971%
2026-05-08	58.2800	65.0800	58.2800	64.5900	+21.205%	3,303	3,985	-0.666%
2026-05-07	55.5800	58.8300	53.2900	53.2900	-2.560%	30	1,313	+20.398%
2026-05-06	50.0800	54.6900	50.0100	54.6900	+17.588%	53	1,324	+17.316%
2026-05-05	44.6800	46.6400	44.6800	46.5100	+11.615%	446	1,309	+37.949%
2026-05-04	43.4000	43.4200	41.1000	41.6700	-2.068%	440	1,640	+53.972%
2026-05-01	42.0100	42.7000	42.0100	42.5500	+9.637%	27	1,276	+50.787%
2026-04-30	37.2000	38.8800	36.6400	38.8100	+6.475%	5	1,276	+65.318%
2026-04-29	35.7100	36.4500	35.7000	36.4500	+3.170%	81	1,314	+76.022%
2026-04-28	34.6400	35.8100	34.2500	35.3300	-7.197%	5	1,302	+81.602%
2026-04-27	37.5800	38.0700	37.1100	38.0700	+0.688%	55	1,301	+68.532%
2026-04-24	36.4000	37.8100	36.4000	37.8100	+18.638%	21	1,313	+69.691%
2026-04-23	34.1200	34.1200	31.8700	31.8700	-3.366%	5	1,293	+101.318%
2026-04-22	32.4100	32.9900	32.4000	32.9800	+9.750%	8	1,292	+94.542%
2026-04-21	30.2000	30.3400	30.0000	30.0500	+0.907%	116	1,289	+113.511%
2026-04-20	30.8000	30.8000	29.1100	29.7800	-2.807%	1,298	1,289	+115.447%
2026-04-17	28.9000	31.1100	28.9000	30.6400	+11.418%	24	864	+109.399%
2026-04-16	26.1400	28.4700	26.1400	27.5000	+6.796%	27	855	+133.309%
2026-04-15	22.8800	25.7500	22.8800	25.7500	+19.767%	17	839	+149.165%
2026-04-14	20.3000	21.5000	20.3000	21.5000	+20.112%	4	832	+198.419%
2026-04-13	17.5000	17.9000	17.5000	17.9000	+4.678%	3	830	+258.436%
2026-04-10	17.0000	17.1000	16.9500	17.1000	+0.885%	3	828	+275.205%
2026-04-09	16.9500	16.9500	16.9500	16.9500	+3.988%	4	827	+278.525%
2026-04-08	16.3300	16.3300	15.9700	16.3000	+33.607%	4	827	+293.620%
2026-04-07	12.1000	12.2000	12.1000	12.2000	-6.154%	4	827	+425.902%
2026-04-06	12.8000	13.0000	12.8000	13.0000	+5.434%	4	831	+393.538%
2026-04-02	12.2900	12.9300	12.2500	12.3300	-2.607%	51	789	+420.357%
2026-04-01	12.5700	12.6600	12.4900	12.6600	+14.054%	6	789	+406.793%
2026-03-31	10.2600	11.1600	10.2000	11.1000	+16.842%	16	791	+478.018%
2026-03-30	10.0000	10.0000	9.5000	9.5000	-4.040%	2	786	+575.368%
2026-03-27	10.8000	10.8000	9.9000	9.9000	-17.085%	16	786	+548.081%
2026-03-26	11.9400	11.9400	11.9400	11.9400	-14.592%	6	778	+437.353%
2026-03-25	13.9800	13.9800	13.9800	13.9800	+3.556%	1	779	+358.941%
2026-03-24	13.3900	13.8300	13.3900	13.5000	-4.863%	6	779	+375.259%
2026-03-23	14.8200	15.0000	14.1900	14.1900	+4.569%	16	774	+352.149%
2026-03-20	14.5500	14.5500	13.2300	13.5700	-5.895%	184	767	+372.808%
2026-03-19	14.3800	14.4200	14.3800	14.4200	-9.875%	30	841	+344.938%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-3.904%	2	883	+301.000%
2026-03-17	16.6500	16.6500	16.6500	16.6500	+1.401%	1	881	+285.345%
2026-03-16	16.7000	16.7000	16.4200	16.4200	-4.089%	34	880	+290.743%
2026-03-13	17.2300	17.2300	17.1200	17.1200	+1.905%	198	884	+274.766%
2026-03-12	16.8700	16.8700	16.8000	16.8000	-11.904%	196	785	+281.905%
2026-03-11	18.9200	19.0700	18.9200	19.0700	+2.142%	99	804	+236.445%
2026-03-10	17.7800	18.7100	17.7800	18.6700	+0.054%	178	903	+243.653%
2026-02-20	18.6600	18.6600	18.6600	18.6600	+9.507%	25	835	+243.837%
2026-02-19	17.0400	17.0400	17.0400	17.0400	+4.029%	1	848	+276.526%
2026-02-18	17.3200	17.3200	16.3800	16.3800	-6.400%	20	848	+291.697%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-1.851%	2	838	+266.629%
2026-02-13	17.8300	17.8300	17.8300	17.8300	+1.886%	2	838	+259.843%
2026-02-12	18.0000	18.1700	17.5000	17.5000	-12.060%	14	838	+266.629%
2026-02-11	20.0700	20.0800	19.9000	19.9000	+1.169%	4	826	+222.412%
2026-02-10	19.7000	20.2200	19.5300	19.6700	+14.828%	8	827	+226.182%
2026-02-06	18.5800	18.5800	17.1300	17.1300	-3.220%	3	822	+274.548%
2026-02-05	18.9500	18.9500	17.2000	17.7000	-6.842%	35	819	+262.486%
2026-02-04	19.7800	20.4500	18.8600	19.0000	-16.849%	14	790	+237.684%
2026-02-03	23.3600	23.3600	22.8500	22.8500	-9.577%	6	779	+180.788%
2026-02-02	25.2700	25.2700	25.2700	25.2700	+5.998%	1	779	+153.898%
2026-01-30	25.5800	25.5800	23.8400	23.8400	-6.729%	2	779	+169.128%
2026-01-29	26.9000	26.9000	23.7300	25.5600	-8.714%	30	778	+151.017%
2026-01-28	28.5300	28.5800	28.0000	28.0000	+18.946%	203	763	+129.143%
2026-01-22	23.6000	23.6000	23.5100	23.5400	+5.561%	3	700	+172.557%
2026-01-21	22.3000	22.3000	22.3000	22.3000	+9.100%	1	700	+187.713%
2026-01-20	22.2100	22.2100	20.4400	20.4400	-12.873%	6	701	+213.894%
2026-01-14	23.4600	23.4600	23.4600	23.4600	-3.258%	1	695	+173.487%
2026-01-08	24.2500	24.2500	24.2500	24.2500	-6.008%	2	696	+164.577%
2026-01-07	25.6600	26.1100	25.6600	25.8000	+16.216%	6	696	+148.682%
2025-12-31	22.2000	22.2000	22.2000	22.2000	-12.253%	1	692	+189.009%
2025-12-24	25.0000	25.3000	25.0000	25.3000	+1.811%	9	697	+153.597%
2025-12-23	24.0100	24.8500	24.0100	24.8500	+6.061%	40	697	+158.189%
2025-12-16	23.4300	23.4300	23.4300	23.4300	-15.415%	1	697	+173.837%
2025-11-26	27.7000	27.7000	27.7000	27.7000	+9.012%	1	696	+131.625%
2025-11-25	25.0700	25.4100	24.6100	25.4100	+0.514%	4	696	+152.499%
2025-11-24	24.6000	25.3000	24.6000	25.2800	+13.465%	5	698	+153.797%
2025-11-21	21.7500	22.2800	20.4400	22.2800	-1.850%	3	701	+187.971%
2025-11-20	25.2200	25.2900	22.7000	22.7000	-7.573%	22	699	+182.643%
2025-11-19	24.5600	24.5600	24.5600	24.5600	-5.466%	4	707	+161.238%
2025-11-18	25.9800	25.9800	25.9800	25.9800	-7.214%	200	707	+146.959%
2025-11-17	28.0000	28.0000	28.0000	28.0000	-14.556%	1	607	+129.143%
2025-11-11	32.7700	32.7700	32.7700	32.7700	+2.889%	2	606	+95.789%
2025-11-10	31.8500	31.8500	31.8500	31.8500	+19.288%	3	606	+101.444%
2025-11-07	26.7000	26.7000	26.7000	26.7000	-10.101%	1	609	+140.300%
2025-11-06	30.4000	30.4000	29.7000	29.7000	-9.589%	3	609	+116.027%
2025-11-05	32.8500	32.8500	32.8500	32.8500	-7.699%	15	609	+95.312%
2025-10-30	35.5900	35.5900	35.5900	35.5900	-3.288%	1	609	+80.275%
2025-10-29	36.9900	37.6800	36.8000	36.8000	+4.102%	121	609	+74.348%
2025-10-28	34.1500	35.7000	34.0800	35.3500	+8.071%	351	489	+81.499%
2025-10-27	30.5000	33.2200	30.5000	32.7100	+29.802%	3	498	+96.148%
2025-10-23	24.3800	25.2000	24.3800	25.2000	+7.234%	6	498	+154.603%
2025-10-22	24.4500	24.9600	23.5000	23.5000	-8.560%	15	503	+173.021%
2025-10-20	25.7500	25.7500	25.2500	25.7000	+10.064%	300	493	+149.650%
2025-10-17	23.3500	23.3500	23.3500	23.3500	+2.547%	1	193	+174.775%
2025-10-14	22.7700	22.7700	22.7700	22.7700	-9.102%	1	193	+181.774%
2025-10-07	25.9800	26.1000	25.0500	25.0500	-1.765%	4	189	+156.128%
2025-10-06	24.7800	25.5000	24.7800	25.5000	+5.372%	3	189	+151.608%
2025-10-02	24.2000	24.2000	24.2000	24.2000	+10.000%	1	192	+165.124%
2025-09-30	22.0000	22.0000	22.0000	22.0000	+5.820%	2	191	+191.636%
2025-09-25	20.6500	20.7900	20.6500	20.7900	-9.015%	2	189	+208.610%
2025-09-22	21.8400	23.1500	21.8400	22.8500	+16.108%	6	190	+180.788%
2025-09-18	19.6800	19.6800	19.6800	19.6800	+13.757%	1	189	+226.016%
2025-09-12	17.3000	17.3000	17.3000	17.3000	+16.107%	1	188	+270.867%
2025-08-28	14.1600	14.9000	14.1600	14.9000	+1.292%	2	188	+330.604%
2025-08-27	14.7100	14.7100	14.7100	14.7100	+16.469%	30	193	+336.166%
2025-08-20	12.5000	12.6300	12.5000	12.6300	-11.368%	7	193	+407.997%
2025-08-19	14.2500	14.2500	14.2500	14.2500	-16.764%	5	193	+350.246%
2025-08-14	17.0400	17.1200	17.0400	17.1200	+0.117%	2	188	+274.766%
2025-08-13	17.1000	17.1000	17.1000	17.1000	+1.064%	1	188	+275.205%
2025-08-12	16.9200	16.9200	16.9200	16.9200	+26.174%	1	188	+279.196%
2025-08-05	13.5200	13.5200	13.4100	13.4100	+11.750%	2	188	+378.449%
2025-08-01	13.1300	13.1300	12.0000	12.0000	-20.000%	52	188	+434.667%
2025-07-31	15.5000	15.5000	15.0000	15.0000	-5.660%	5	188	+327.733%
2025-07-21	15.8200	15.9000	15.8200	15.9000	+3.990%	50	190	+303.522%
2025-07-17	15.2900	15.2900	15.2900	15.2900	+7.148%	3	167	+319.621%
2025-07-14	14.0300	14.2700	14.0200	14.2700	+0.422%	4	164	+349.615%
2025-07-07	14.2100	14.2100	14.2100	14.2100	+24.105%	4	164	+351.513%
2025-06-12	11.4500	11.4500	11.4500	11.4500	+20.021%	20	160	+460.349%
2025-05-29	9.2300	9.5400	9.2300	9.5400	-5.731%	2	180	+572.537%
2025-05-22	9.5600	10.1200	9.4600	10.1200	-7.241%	24	180	+533.992%
2025-05-19	10.2600	10.9800	9.8800	10.9100	+1.583%	14	180	+488.084%
2025-05-16	10.3400	10.8200	9.9000	10.7400	+10.154%	244	180	+497.393%
2025-05-15	10.3100	10.3800	9.7200	9.7500	0.000%	340	180	+558.051%