Dark

QQQ20270617C755
QQQ Jun 17 2027 755.00 Call (QQQ270617C00755000)
option OPRA

EOD

Sep 23, 2026

60.90-6.809%(-4.45)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	60.2200	61.3700	60.2200	60.9000	-6.809%	14	5,059	0.000%
2026-09-22	63.7700	65.3500	63.4100	65.3500	+4.828%	13	5,066	-6.809%
2026-09-21	52.7600	62.3400	52.7600	62.3400	+30.065%	29	5,059	-2.310%
2026-09-18	47.9300	47.9300	47.9300	47.9300	+4.083%	1	5,060	+27.060%
2026-09-17	45.9100	46.3200	45.9100	46.0500	+17.835%	34	5,060	+32.248%
2026-09-16	43.1600	43.3600	38.9700	39.0800	-2.931%	42	5,031	+55.834%
2026-09-15	41.4900	41.4900	40.1600	40.2600	-9.893%	25	4,996	+51.267%
2026-09-14	41.5700	44.6800	41.4800	44.6800	-5.479%	12	4,975	+36.303%
2026-09-11	48.0600	48.0900	47.2500	47.2700	+4.395%	25	4,965	+28.834%
2026-09-10	46.3200	46.7000	45.1800	45.2800	-6.155%	33	4,958	+34.496%
2026-09-09	49.9700	49.9700	48.1600	48.2500	-3.190%	10	4,950	+26.218%
2026-09-08	48.6900	50.8500	48.6900	49.8400	+1.901%	41	4,946	+22.191%
2026-09-04	48.5700	48.9100	47.8400	48.9100	+1.981%	59	4,936	+24.514%
2026-09-03	45.9300	48.9300	45.1800	47.9600	+9.323%	128	4,936	+26.981%
2026-09-02	44.2200	44.8400	43.3200	43.8700	-0.295%	79	4,908	+38.819%
2026-09-01	45.0800	45.0800	43.2800	44.0000	-9.372%	17	4,881	+38.409%
2026-08-31	48.9600	49.0700	48.5500	48.5500	-3.441%	13	4,868	+25.438%
2026-08-28	52.0000	52.0000	50.2800	50.2800	-5.807%	7	4,862	+21.122%
2026-08-27	52.6100	53.3800	52.2200	53.3800	+7.124%	22	4,858	+14.088%
2026-08-26	49.5400	49.8300	49.5400	49.8300	+2.679%	2	4,848	+22.216%
2026-08-25	49.1600	49.9400	48.5300	48.5300	+1.273%	30	4,852	+25.489%
2026-08-24	47.0000	47.9600	46.6500	47.9200	-4.826%	42	4,844	+27.087%
2026-08-20	51.8100	53.0000	50.3500	50.3500	-8.786%	8	4,838	+20.953%
2026-08-19	55.1500	55.3100	55.1500	55.2000	-1.692%	7	4,836	+10.326%
2026-08-18	57.5000	57.5000	55.9200	56.1500	-11.183%	11	4,831	+8.459%
2026-08-17	63.3900	63.3900	63.2200	63.2200	-0.566%	2	4,830	-3.670%
2026-08-14	63.9500	63.9500	63.5500	63.5800	-3.535%	8	4,830	-4.215%
2026-08-13	63.5800	65.9100	63.5800	65.9100	+10.941%	22	4,833	-7.601%
2026-08-12	60.1700	60.1700	59.4100	59.4100	+4.283%	4	4,821	+2.508%
2026-08-11	59.3600	59.3600	56.1200	56.9700	-4.732%	18	4,817	+6.898%
2026-08-10	60.5500	61.2800	59.6000	59.8000	-0.846%	50	4,801	+1.839%
2026-08-07	61.4700	61.8000	60.2800	60.3100	+3.875%	21	4,794	+0.978%
2026-08-06	60.5900	60.5900	58.0600	58.0600	-5.747%	28	4,786	+4.891%
2026-08-05	64.4300	64.4300	61.5400	61.6000	-5.492%	78	4,774	-1.136%
2026-08-04	61.3600	65.1800	61.3600	65.1800	+29.996%	9	4,773	-6.566%
2026-08-03	50.1400	50.1400	50.1400	50.1400	+17.727%	1	4,773	+21.460%
2026-07-31	43.5000	43.5000	42.5900	42.5900	-0.491%	2	4,773	+42.991%
2026-07-30	43.6600	43.6600	42.7500	42.8000	+23.024%	3	4,771	+42.290%
2026-07-29	39.6400	39.8000	34.7900	34.7900	-17.540%	46	4,771	+75.050%
2026-07-28	39.0100	42.4500	39.0100	42.1900	-2.698%	697	4,769	+44.347%
2026-07-27	43.3500	43.7800	43.3100	43.3600	-7.350%	11	5,126	+40.452%
2026-07-24	49.9800	49.9800	46.8000	46.8000	-10.138%	4	5,118	+30.128%
2026-07-23	51.9800	52.4900	51.9800	52.0800	-12.982%	10	5,115	+16.935%
2026-07-21	59.2200	59.8500	59.2200	59.8500	+8.680%	2	5,106	+1.754%
2026-07-20	57.1300	57.6000	55.0700	55.0700	+3.185%	3	5,105	+10.587%
2026-07-17	50.4500	54.7400	50.4500	53.3700	-8.597%	10	5,104	+14.109%
2026-07-16	60.8000	60.8000	58.2800	58.3900	-6.874%	18	5,102	+4.299%
2026-07-13	64.5000	64.5000	62.7000	62.7000	+4.500%	46	5,088	-2.871%
2026-07-08	60.5900	60.5900	60.0000	60.0000	-6.352%	100	5,042	+1.500%
2026-07-07	64.0700	64.0700	64.0700	64.0700	-10.404%	1	5,043	-4.948%
2026-07-06	72.1200	72.8500	70.7800	71.5100	-5.222%	6	5,043	-14.837%
2026-07-01	74.1200	75.5200	74.1200	75.4500	-3.541%	3	5,044	-19.284%
2026-06-30	76.3500	78.2200	76.3500	78.2200	+7.786%	2	5,046	-22.143%
2026-06-29	65.1900	72.5700	64.5000	72.5700	+11.133%	7	5,047	-16.081%
2026-06-26	67.7300	67.7300	65.3000	65.3000	-6.581%	7	5,050	-6.738%
2026-06-25	67.7400	69.9000	66.9800	69.9000	+2.794%	5	5,049	-12.876%
2026-06-24	70.3800	71.0700	68.0000	68.0000	-5.542%	7	5,044	-10.441%
2026-06-23	74.7100	74.7100	71.9700	71.9900	-18.425%	15	5,043	-15.405%
2026-06-22	88.2500	88.2500	88.2500	88.2500	+3.434%	1	5,039	-30.992%
2026-06-18	85.4500	85.6000	85.2800	85.3200	+10.547%	481	4,560	-28.622%
2026-06-17	79.2900	79.2900	75.4400	77.1800	-3.633%	4	4,560	-21.094%
2026-06-16	81.9300	82.6600	80.0900	80.0900	-5.499%	501	4,560	-23.961%
2026-06-15	83.2000	84.9300	83.2000	84.7500	+17.938%	501	4,462	-28.142%
2026-06-12	71.5000	71.8600	70.7900	71.8600	+8.945%	23	4,462	-15.252%
2026-06-11	62.0400	66.5200	59.5000	65.9600	+12.945%	129	4,462	-7.671%
2026-06-10	61.4600	65.9000	58.4000	58.4000	-6.365%	19	4,548	+4.281%
2026-06-09	65.4600	66.3200	54.5100	62.3700	-7.723%	422	4,531	-2.357%
2026-06-08	67.5000	71.2200	67.3400	67.5900	-1.314%	156	4,517	-9.898%
2026-06-05	68.6600	68.6700	68.4900	68.4900	-18.133%	4	4,394	-11.082%
2026-06-04	83.6600	83.6600	83.6600	83.6600	-2.026%	1	4,394	-27.205%
2026-06-03	86.6800	86.6800	85.3800	85.3900	+0.305%	10	4,393	-28.680%
2026-06-02	85.2700	85.2700	84.9400	85.1300	+0.722%	4	4,392	-28.462%
2026-06-01	81.6800	84.5200	81.6800	84.5200	+7.765%	302	4,392	-27.946%
2026-05-29	78.4400	78.4400	78.2900	78.4300	+3.238%	300	4,422	-22.351%
2026-05-28	73.7500	75.9700	73.7500	75.9700	+2.372%	825	4,284	-19.837%
2026-05-26	70.7800	74.2100	70.7800	74.2100	+11.259%	3	4,187	-17.936%
2026-05-22	66.0400	67.3000	66.0400	66.7000	+9.740%	1,818	4,185	-8.696%
2026-05-20	61.0400	61.0400	60.7800	60.7800	+14.162%	610	4,252	+0.197%
2026-05-19	53.0700	53.7200	53.0700	53.2400	-5.081%	3	3,937	+14.388%
2026-05-18	62.0000	62.0000	54.7000	56.0900	-11.628%	612	3,937	+8.576%
2026-05-15	61.8600	63.9600	60.9300	63.4700	-9.946%	1,813	3,937	-4.049%
2026-05-14	69.3500	70.4800	69.3300	70.4800	+7.178%	2,541	4,074	-13.593%
2026-05-13	61.8500	66.8400	61.8500	65.7600	+14.068%	5,087	3,509	-7.391%
2026-05-12	60.8300	61.8500	54.9100	57.6500	-9.682%	5,095	3,509	+5.637%
2026-05-11	61.2900	64.7000	61.2800	63.8300	+3.721%	2,565	3,509	-4.590%
2026-05-08	56.1600	61.5400	56.1600	61.5400	+17.577%	6	891	-1.040%
2026-05-06	50.5300	52.3600	50.5300	52.3400	+17.197%	17	891	+16.355%
2026-05-05	43.3700	44.6600	42.6300	44.6600	+12.636%	1,271	881	+36.364%
2026-05-04	39.6400	39.9200	39.6400	39.6500	-2.099%	423	848	+53.594%
2026-05-01	40.1000	40.6400	40.1000	40.5000	+8.463%	5	568	+50.370%
2026-04-30	37.3900	37.3900	37.3400	37.3400	+9.694%	2	568	+63.096%
2026-04-29	33.8700	34.7100	33.6800	34.0400	+2.100%	589	860	+78.907%
2026-04-28	33.8700	34.2000	33.3400	33.3400	-7.027%	45	785	+82.663%
2026-04-27	36.1200	36.1200	35.3400	35.8600	+8.208%	86	805	+69.827%
2026-04-24	33.4500	33.4500	33.1400	33.1400	+5.073%	4	837	+83.766%
2026-04-23	31.5600	31.5600	31.5400	31.5400	+1.906%	20	836	+93.088%
2026-04-22	30.9500	30.9500	30.9500	30.9500	+7.652%	2	837	+96.769%
2026-04-20	28.8500	28.8500	28.7500	28.7500	+0.384%	397	835	+111.826%
2026-04-17	29.3800	29.3800	28.6200	28.6400	+10.922%	4	835	+112.640%
2026-04-16	25.4700	26.1200	25.4700	25.8200	+5.690%	395	844	+135.864%
2026-04-15	24.4300	24.4300	24.4300	24.4300	+113.923%	1	656	+149.284%
2026-04-01	11.4200	11.4200	11.4200	11.4200	+5.741%	5	656	+433.275%
2026-03-31	9.5000	10.8000	9.3800	10.8000	+21.212%	47	661	+463.889%
2026-03-30	8.9100	8.9100	8.9100	8.9100	-9.909%	2	623	+583.502%
2026-03-27	9.8900	9.8900	9.8900	9.8900	-22.126%	2	621	+515.774%
2026-03-24	12.7000	12.7000	12.7000	12.7000	-9.673%	2	623	+379.528%
2026-03-23	13.8800	14.1100	13.7700	14.0600	+5.240%	6	625	+333.144%
2026-03-20	13.3600	13.3600	13.3600	13.3600	-8.242%	4	621	+355.838%
2026-03-18	14.5600	14.5600	14.5600	14.5600	-5.577%	1	617	+318.269%
2026-03-17	16.0900	16.0900	15.4200	15.4200	-2.774%	3	617	+294.942%
2026-03-09	15.7800	15.8600	15.7800	15.8600	+6.372%	6	619	+283.985%
2026-02-17	14.9100	14.9100	14.9100	14.9100	-21.526%	1	622	+308.451%
2026-02-11	18.9200	19.0000	18.9200	19.0000	-0.731%	2	621	+220.526%
2026-02-09	19.5400	19.7300	19.1400	19.1400	+3.571%	17	620	+218.182%
2026-02-04	18.2500	18.8000	17.9800	18.4800	-20.789%	126	606	+229.545%
2026-02-03	23.3300	23.3300	23.3300	23.3300	-5.851%	1	677	+161.037%
2026-01-30	24.7800	24.7800	24.7800	24.7800	+11.421%	2	676	+145.763%
2026-01-22	22.2400	22.2400	22.2400	22.2400	-3.972%	20	677	+173.831%
2026-01-15	23.1600	23.1600	23.1600	23.1600	-3.741%	2	695	+162.953%
2026-01-12	24.0600	24.0600	24.0600	24.0600	+18.581%	4	694	+153.117%
2026-01-02	20.4300	20.4300	20.2900	20.2900	-3.839%	120	694	+200.148%
2025-12-31	21.1000	21.1000	21.1000	21.1000	-6.513%	1	573	+188.626%
2025-12-30	22.7500	22.7500	22.5600	22.5700	+13.531%	26	573	+169.827%
2025-12-17	22.4900	22.4900	19.8800	19.8800	-19.579%	131	586	+206.338%
2025-12-12	24.7200	24.7200	24.7200	24.7200	-13.445%	1	716	+146.359%
2025-12-09	28.5600	28.7700	28.5400	28.5600	-0.418%	6	716	+113.235%
2025-12-05	28.6500	28.6800	28.6500	28.6800	+1.450%	4	716	+112.343%
2025-12-03	28.2800	28.2800	28.2700	28.2700	+0.605%	2	712	+115.423%
2025-12-02	28.0900	28.1000	28.0900	28.1000	+8.077%	2	710	+116.726%
2025-12-01	26.0100	26.0400	25.9700	26.0000	+1.961%	6	708	+134.231%
2025-11-07	25.5000	25.5200	24.8500	25.5000	-29.343%	130	706	+138.824%
2025-10-29	35.6300	36.2500	35.6100	36.0900	+6.838%	175	669	+68.745%
2025-10-28	32.5000	34.2000	32.5000	33.7800	+11.155%	176	669	+80.284%
2025-10-27	30.3900	30.3900	30.3900	30.3900	+13.480%	1	524	+100.395%
2025-10-24	26.3900	26.7800	26.0200	26.7800	+7.507%	102	524	+127.409%
2025-10-21	24.7800	25.1000	24.6200	24.9100	+0.403%	102	524	+144.480%
2025-10-20	24.8100	24.8100	24.8100	24.8100	+11.858%	1	524	+145.466%
2025-10-16	22.6400	22.6400	21.6300	22.1800	-0.982%	102	524	+174.572%
2025-10-13	22.4000	22.4000	22.4000	22.4000	0.000%	3	621	+171.875%
2025-10-10	22.6000	22.6000	22.4000	22.4000	-8.159%	99	621	+171.875%
2025-10-07	24.3900	24.3900	24.3900	24.3900	+50.092%	1	522	+149.692%
2025-09-12	15.8100	16.2500	15.8100	16.2500	+18.354%	2	522	+274.769%
2025-09-09	13.7700	13.9000	13.7300	13.7300	-14.985%	362	523	+343.554%
2025-08-13	16.1500	16.1500	16.1500	16.1500	+28.583%	1	342	+277.090%
2025-08-05	12.6500	12.6500	12.5600	12.5600	-3.385%	2	341	+384.873%
2025-08-04	13.0000	13.0000	13.0000	13.0000	+10.169%	1	340	+368.462%
2025-08-01	12.2600	12.2600	11.8000	11.8000	-22.368%	51	340	+416.102%
2025-07-21	14.4400	15.2000	14.3900	15.2000	+13.179%	150	389	+300.658%
2025-07-14	13.1400	13.4300	13.0100	13.4300	+1.130%	14	385	+353.462%
2025-07-10	13.0700	13.2800	13.0700	13.2800	+6.667%	6	385	+358.584%
2025-07-02	12.4900	12.4900	12.4500	12.4500	+22.179%	2	385	+389.157%
2025-06-03	10.3900	10.3900	10.1900	10.1900	+16.724%	2	385	+497.645%
2025-05-23	8.7700	8.7700	8.7300	8.7300	-4.486%	4	386	+597.595%
2025-05-22	9.0500	9.1400	9.0500	9.1400	-10.829%	6	386	+566.302%
2025-05-20	10.2000	10.3600	10.2000	10.2500	+2.705%	84	386	+494.146%
2025-05-19	9.9600	9.9800	9.9600	9.9800	-1.481%	2	386	+510.220%
2025-05-16	9.8900	10.1600	9.7400	10.1300	+9.870%	438	386	+501.185%
2025-05-15	9.4600	9.9900	9.1800	9.2200	0.000%	774	386	+560.521%