Dark

QQQ20270617C760
QQQ Jun 17 2027 760.00 Call (QQQ270617C00760000)
option OPRA

EOD

Sep 24, 2026

58.98+1.305%(+0.76)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	57.9600	59.1100	57.9600	58.9800	+1.305%	13	7,730	0.000%
2026-09-23	58.1400	58.2200	57.2000	58.2200	-5.869%	16	7,635	+1.305%
2026-09-22	60.0000	61.8500	60.0000	61.8500	+6.509%	2,028	7,668	-4.640%
2026-09-21	50.9500	58.0700	50.9500	58.0700	+33.188%	21	6,257	+1.567%
2026-09-18	45.1500	45.1500	43.6000	43.6000	-0.343%	11	6,255	+35.275%
2026-09-17	43.5900	44.0000	43.3000	43.7500	+18.467%	30	6,261	+34.811%
2026-09-16	40.9700	41.5600	36.9300	36.9300	-4.820%	40	6,248	+59.708%
2026-09-15	40.0000	40.0000	38.8000	38.8000	-8.469%	90	6,224	+52.010%
2026-09-14	39.3900	42.6300	39.3900	42.3900	-5.842%	16	6,164	+39.137%
2026-09-11	45.7300	45.7300	45.0200	45.0200	+4.673%	10	6,159	+31.008%
2026-09-10	43.4900	43.4900	42.9800	43.0100	-6.662%	55	6,149	+37.131%
2026-09-09	46.0800	46.0800	46.0800	46.0800	-2.249%	1	6,135	+27.995%
2026-09-08	45.9700	48.1800	45.9700	47.1400	+0.064%	130	6,135	+25.117%
2026-09-04	47.2400	47.4500	45.0400	47.1100	+3.561%	65	6,167	+25.196%
2026-09-03	43.5300	46.4100	43.2400	45.4900	+10.359%	206	6,167	+29.655%
2026-09-02	42.3400	42.5500	41.1000	41.2200	-1.646%	29	6,059	+43.086%
2026-09-01	43.1600	44.2600	40.9000	41.9100	-9.793%	73	6,054	+40.730%
2026-08-31	46.6400	46.6400	46.2000	46.4600	-3.849%	7	6,036	+26.948%
2026-08-28	52.0200	52.3900	47.9400	48.3200	-5.422%	302	6,032	+22.061%
2026-08-27	50.3900	51.4700	49.2100	51.0900	+7.174%	73	5,946	+15.443%
2026-08-26	46.6100	47.6700	46.3000	47.6700	+1.968%	14	5,923	+23.726%
2026-08-25	48.6100	48.6100	46.2800	46.7500	+2.320%	52	5,918	+26.160%
2026-08-24	44.4600	45.7600	44.4600	45.6900	-7.435%	32	5,897	+29.087%
2026-08-21	48.5000	49.7100	48.0100	49.3600	+0.264%	5	5,872	+19.489%
2026-08-20	49.1900	49.7500	48.7400	49.2300	-6.814%	63	5,873	+19.805%
2026-08-19	53.3900	54.2900	52.7700	52.8300	-1.197%	32	5,833	+11.641%
2026-08-18	54.9100	54.9100	53.2900	53.4700	-11.678%	16	5,857	+10.305%
2026-08-17	60.8000	61.5600	60.5400	60.5400	-0.017%	12	5,845	-2.577%
2026-08-14	62.9900	62.9900	60.5500	60.5500	-2.809%	300	5,836	-2.593%
2026-08-13	62.9900	63.0700	61.7000	62.3000	+8.122%	1,044	5,506	-5.329%
2026-08-12	58.6100	58.6100	57.0900	57.6200	+5.396%	20	4,878	+2.360%
2026-08-11	57.2100	57.7400	53.7700	54.6700	-4.756%	49	4,877	+7.884%
2026-08-10	58.7000	58.7000	57.1300	57.4000	-1.947%	20	4,871	+2.753%
2026-08-07	59.6300	59.6300	56.4700	58.5400	+5.916%	43	4,858	+0.752%
2026-08-06	55.7700	58.2100	54.8200	55.2700	-5.795%	51	4,841	+6.713%
2026-08-05	60.9100	60.9100	58.6700	58.6700	-7.504%	16	4,817	+0.528%
2026-08-04	57.6700	63.4400	57.6700	63.4300	+37.891%	37	4,815	-7.016%
2026-08-03	46.0000	46.0000	45.1200	46.0000	+6.481%	32	4,819	+28.217%
2026-07-31	41.3300	43.2900	41.3300	43.2000	+5.701%	10	4,806	+36.528%
2026-07-30	39.9000	40.8700	39.8100	40.8700	+10.251%	5	4,800	+44.311%
2026-07-29	37.8400	37.8800	36.3100	37.0700	-6.009%	144	4,796	+59.104%
2026-07-28	39.4600	40.4700	37.0200	39.4400	-4.249%	185	4,904	+49.544%
2026-07-27	41.6700	41.8400	41.1900	41.1900	-12.287%	515	4,862	+43.190%
2026-07-24	47.5000	47.7500	46.9600	46.9600	-2.995%	4	4,599	+25.596%
2026-07-23	49.4800	50.4100	48.4100	48.4100	-14.741%	15	4,599	+21.834%
2026-07-22	56.5500	56.9200	56.5500	56.7800	-1.492%	14	4,589	+3.875%
2026-07-21	55.4000	58.1800	54.4100	57.6400	+7.337%	73	4,588	+2.325%
2026-07-20	54.4800	54.4800	51.8800	53.7000	-1.666%	4	4,538	+9.832%
2026-07-17	49.1100	54.6300	49.1100	54.6100	-0.997%	10	4,535	+8.002%
2026-07-16	58.5300	59.6900	55.1600	55.1600	-7.605%	51	4,530	+6.925%
2026-07-15	59.7200	59.7200	59.7000	59.7000	-5.791%	2	4,499	-1.206%
2026-07-14	63.0400	63.3700	63.0400	63.3700	+4.124%	2	4,503	-6.928%
2026-07-13	62.8800	63.7500	60.7200	60.8600	-10.526%	13	4,503	-3.089%
2026-07-10	68.0200	68.0200	68.0200	68.0200	+0.280%	1	4,497	-13.290%
2026-07-09	64.3200	67.8300	64.3200	67.8300	+18.833%	2	4,497	-13.047%
2026-07-08	59.5900	59.5900	57.0800	57.0800	-8.379%	2	4,497	+3.329%
2026-07-07	62.3000	62.3000	62.3000	62.3000	-0.543%	2	4,496	-5.329%
2026-07-02	64.4900	64.4900	62.6400	62.6400	-14.168%	3	4,496	-5.843%
2026-07-01	72.9800	73.0600	72.9100	72.9800	-3.261%	4	4,496	-19.183%
2026-06-30	75.5600	75.5600	75.4400	75.4400	+7.972%	21	4,497	-21.819%
2026-06-29	64.4200	69.9100	64.4200	69.8700	+7.558%	130	4,517	-15.586%
2026-06-26	65.4100	65.4100	64.9600	64.9600	-5.636%	4	4,296	-9.206%
2026-06-25	64.9200	68.8400	64.6500	68.8400	+7.194%	393	4,589	-14.323%
2026-06-24	68.0200	68.0200	64.2200	64.2200	-6.535%	12	4,050	-8.159%
2026-06-23	69.8500	72.5800	68.6300	68.7100	-15.631%	925	4,049	-14.161%
2026-06-22	84.8200	85.5000	80.5300	81.4400	-1.643%	607	3,243	-27.579%
2026-06-18	79.5300	82.8500	79.5300	82.8000	+10.209%	19	2,939	-28.768%
2026-06-17	76.7300	76.7300	75.1300	75.1300	-2.770%	22	2,939	-21.496%
2026-06-16	77.4900	77.4900	76.7500	77.2700	-6.362%	21	2,939	-23.670%
2026-06-15	79.3000	82.5200	79.3000	82.5200	+18.973%	9	2,914	-28.526%
2026-06-12	68.5700	69.3600	68.5500	69.3600	+10.183%	9	2,914	-14.965%
2026-06-11	60.6200	64.1600	56.4400	62.9500	+11.416%	328	2,914	-6.307%
2026-06-10	63.6600	63.6600	56.4800	56.5000	-6.037%	291	3,022	+4.389%
2026-06-09	70.1900	70.1900	52.9500	60.1300	-8.686%	43	3,156	-1.913%
2026-06-08	66.9100	69.0900	65.8500	65.8500	+6.726%	306	3,148	-10.433%
2026-06-05	73.4400	73.5000	60.6400	61.7000	-23.808%	509	3,351	-4.408%
2026-06-04	74.0000	80.9800	74.0000	80.9800	-3.595%	107	3,433	-27.167%
2026-06-03	80.7500	84.0000	80.7500	84.0000	+0.865%	4	3,349	-29.786%
2026-06-02	81.5500	83.4400	81.5500	83.2800	+2.815%	313	3,348	-29.179%
2026-06-01	77.7600	81.0000	77.7600	81.0000	+6.118%	306	3,416	-27.185%
2026-05-29	75.5400	76.3300	75.5400	76.3300	+2.691%	216	3,112	-22.730%
2026-05-28	72.7200	74.7500	72.0900	74.3300	+5.868%	2,551	3,465	-20.651%
2026-05-27	70.2100	70.2100	70.2100	70.2100	+0.171%	243	4,963	-15.995%
2026-05-26	70.0900	70.0900	70.0900	70.0900	+8.364%	1	4,720	-15.851%
2026-05-22	64.4000	65.2000	64.0800	64.6800	+11.498%	1,831	4,719	-8.813%
2026-05-21	57.7600	58.0100	57.6200	58.0100	-1.411%	3	2,916	+1.672%
2026-05-20	58.6900	58.8400	58.4400	58.8400	+8.963%	615	2,916	+0.238%
2026-05-19	50.8600	54.0000	50.8600	54.0000	+0.390%	11	3,061	+9.222%
2026-05-18	54.5300	54.5300	52.4000	53.7900	-10.350%	612	3,061	+9.649%
2026-05-15	59.4100	62.5000	59.4100	60.0000	-8.759%	2,570	3,061	-1.700%
2026-05-14	66.9900	67.0000	65.7600	65.7600	+3.347%	5,081	3,731	-10.310%
2026-05-13	58.5000	64.0400	57.4000	63.6300	+18.052%	2,552	2,240	-7.308%
2026-05-12	58.3300	58.3300	52.8400	53.9000	-12.994%	5,088	2,240	+9.425%
2026-05-11	61.9600	62.2800	61.9500	61.9500	+3.995%	363	2,240	-4.794%
2026-05-08	57.6600	59.6300	57.6600	59.5700	+20.660%	352	1,427	-0.990%
2026-05-07	50.9100	52.7600	49.3700	49.3700	+2.534%	28	1,088	+19.465%
2026-05-06	46.5600	48.6300	46.1200	48.1500	+12.029%	429	1,214	+22.492%
2026-05-05	41.5600	42.9800	41.2700	42.9800	+14.491%	1,273	1,539	+37.227%
2026-05-04	39.0600	39.1600	37.5400	37.5400	-1.959%	28	1,192	+57.112%
2026-05-01	38.4600	38.9300	38.2900	38.2900	+7.435%	31	1,217	+54.035%
2026-04-30	31.9400	35.7100	31.9400	35.6400	+8.625%	529	1,217	+65.488%
2026-04-29	32.9800	32.9800	32.8100	32.8100	-2.670%	3	1,323	+79.762%
2026-04-27	33.7100	33.7100	33.7100	33.7100	+0.597%	1	1,322	+74.963%
2026-04-24	33.5100	33.5100	33.5100	33.5100	+16.638%	2	1,321	+76.007%
2026-04-23	29.9100	30.5200	28.7000	28.7300	+7.282%	13	1,321	+105.291%
2026-04-20	26.8200	26.8200	26.3000	26.7800	-3.669%	12	1,316	+120.239%
2026-04-17	27.8000	27.8000	27.8000	27.8000	+13.100%	4	1,308	+112.158%
2026-04-16	23.7300	24.5800	23.7300	24.5800	+9.051%	2	1,304	+139.951%
2026-04-15	22.5400	22.5400	22.5400	22.5400	+21.970%	1	1,303	+161.668%
2026-04-14	18.4800	18.4800	18.4800	18.4800	+21.579%	1	1,303	+219.156%
2026-04-13	15.2000	15.2000	15.2000	15.2000	+4.467%	1	1,302	+288.026%
2026-04-09	14.5500	14.5500	14.5500	14.5500	+5.588%	14	1,303	+305.361%
2026-04-08	13.7800	13.7800	13.7800	13.7800	+17.277%	2	1,296	+328.012%
2026-04-07	10.4000	11.7500	10.2000	11.7500	+12.011%	6	1,296	+401.957%
2026-04-01	10.5400	10.5400	10.4900	10.4900	+30.311%	3	1,295	+462.250%
2026-03-30	7.8500	8.1300	7.8500	8.0500	-35.703%	4	1,295	+632.671%
2026-03-20	12.5200	12.5200	12.5200	12.5200	-3.320%	4	1,298	+371.086%
2026-03-19	12.9500	12.9500	12.9500	12.9500	-13.551%	1	1,298	+355.444%
2026-03-17	14.9800	14.9800	14.9800	14.9800	+0.469%	4	1,297	+293.725%
2026-03-12	14.9600	14.9600	14.9100	14.9100	-11.931%	2	1,297	+295.573%
2026-03-10	16.9300	16.9300	16.9300	16.9300	+13.320%	1	1,297	+248.376%
2026-03-09	14.7900	14.9700	14.7900	14.9400	-4.659%	598	1,298	+294.779%
2026-02-12	17.5800	17.5800	15.6700	15.6700	-11.067%	55	1,081	+276.388%
2026-02-11	17.0800	17.8900	16.9800	17.6200	-5.472%	34	1,108	+234.733%
2026-02-10	18.6400	18.6400	18.6400	18.6400	+16.209%	1	1,123	+216.416%
2026-02-06	15.3900	16.0400	15.3900	16.0400	-5.201%	2	1,122	+267.706%
2026-02-05	16.9200	16.9200	16.9200	16.9200	-2.478%	1	1,123	+248.582%
2026-02-04	19.2200	19.2200	16.8000	17.3500	-23.026%	5	1,122	+239.942%
2026-02-02	22.5400	22.5400	22.5400	22.5400	+8.942%	100	1,123	+161.668%
2026-01-30	20.6900	20.6900	20.6900	20.6900	-8.330%	1	1,023	+185.065%
2026-01-29	24.1400	24.2300	22.5700	22.5700	+1.575%	3	1,022	+161.320%
2026-01-26	22.2200	22.2200	22.2200	22.2200	+14.242%	3	1,020	+165.437%
2026-01-21	19.4500	19.4500	19.4500	19.4500	-15.983%	31	1,017	+203.239%
2026-01-07	23.0000	23.4000	23.0000	23.1500	+8.178%	6	986	+154.773%
2025-12-30	21.5100	21.5100	21.4000	21.4000	-16.210%	10	985	+175.607%
2025-11-20	26.1400	26.1400	25.5400	25.5400	-24.124%	2	990	+130.932%
2025-11-03	33.7400	33.7400	33.6600	33.6600	-2.548%	2	990	+75.223%
2025-10-29	34.0800	34.7000	34.0600	34.5400	+48.879%	175	990	+70.759%
2025-10-23	23.2000	23.2000	23.2000	23.2000	+10.476%	1	885	+154.224%
2025-10-22	22.2000	22.4800	19.5700	21.0000	-9.871%	86	885	+180.857%
2025-10-21	23.4500	23.7600	23.3000	23.3000	+0.735%	7	910	+153.133%
2025-10-20	23.1900	23.1900	22.7500	23.1300	+10.143%	600	910	+154.994%
2025-10-16	21.4400	21.4400	20.4300	21.0000	+62.287%	102	503	+180.857%
2025-09-09	12.9100	12.9400	12.9100	12.9400	+1.411%	6	429	+355.796%
2025-09-08	12.6900	12.8100	12.6900	12.7600	+1.190%	26	429	+362.226%
2025-09-04	12.6100	12.6100	12.6100	12.6100	-16.985%	1	427	+367.724%
2025-08-13	15.3000	15.3000	15.1900	15.1900	+11.691%	5	428	+288.282%
2025-07-21	13.6300	13.6300	13.6000	13.6000	+2.256%	200	424	+333.676%
2025-07-18	13.2900	13.3000	13.2900	13.3000	+5.055%	2	429	+343.459%
2025-07-14	12.6400	12.7100	12.5000	12.6600	+0.476%	34	430	+365.877%
2025-07-11	12.1600	12.6000	12.1600	12.6000	-1.254%	2	447	+368.095%
2025-07-10	12.6500	12.7600	12.5300	12.7600	+6.868%	4	448	+362.226%
2025-06-27	11.9400	11.9400	11.9400	11.9400	+39.161%	2	450	+393.970%
2025-06-02	8.5800	8.5800	8.5800	8.5800	+3.249%	1	450	+587.413%
2025-05-29	8.7300	8.7300	8.1900	8.3100	+10.505%	6	450	+609.747%
2025-05-23	7.7300	7.7300	7.5200	7.5200	-13.364%	4	448	+684.309%
2025-05-22	8.5400	8.6800	8.5400	8.6800	-12.851%	22	448	+579.493%
2025-05-19	9.7600	9.9600	9.6400	9.9600	+3.427%	362	448	+492.169%
2025-05-16	9.4100	10.0000	9.1500	9.6300	+10.563%	744	267	+512.461%
2025-05-15	9.2800	9.3600	8.6600	8.7100	0.000%	400	200	+577.153%