Dark

QQQ20270617C765
QQQ Jun 17 2027 765.00 Call (QQQ270617C00765000)
option OPRA

EOD

Sep 23, 2026

56.04-3.212%(-1.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	57.0700	57.1100	55.1600	56.0400	-3.212%	4	6,976	0.000%
2026-09-22	57.9900	57.9900	57.8800	57.9000	+2.897%	3	6,976	-3.212%
2026-09-21	55.0900	56.3500	54.8700	56.2700	+33.215%	4	6,975	-0.409%
2026-09-18	43.0300	43.0300	41.9200	42.2400	+1.783%	3	6,973	+32.670%
2026-09-17	41.4100	41.7800	41.4100	41.5000	+6.410%	17	6,975	+35.036%
2026-09-16	38.8600	39.3900	38.8000	39.0000	-3.656%	23	6,977	+43.692%
2026-09-14	40.2400	40.4800	40.2400	40.4800	-6.035%	2	6,982	+38.439%
2026-09-11	43.3900	43.3900	42.8600	43.0800	+6.318%	3	6,982	+30.084%
2026-09-10	40.4600	42.0100	40.4600	40.5200	-7.573%	113	6,983	+38.302%
2026-09-09	43.8200	43.8400	43.8200	43.8400	-3.030%	2	6,903	+27.828%
2026-09-08	45.0900	45.2100	45.0900	45.2100	+3.907%	3	6,902	+23.955%
2026-09-03	40.3400	43.5600	40.3400	43.5100	+8.153%	208	6,902	+28.798%
2026-09-02	40.2300	40.2300	40.2300	40.2300	-0.568%	1	6,889	+39.299%
2026-09-01	40.5200	40.5200	40.3500	40.4600	-7.626%	11	6,895	+38.507%
2026-08-31	44.3800	44.5300	43.8000	43.8000	-4.388%	63	6,895	+27.945%
2026-08-28	50.0000	50.0500	45.6800	45.8100	-5.799%	180	6,890	+22.331%
2026-08-27	48.0600	48.6300	47.2300	48.6300	+7.851%	17	6,836	+15.238%
2026-08-26	44.7700	45.5500	44.0200	45.0900	+2.060%	7	6,834	+24.285%
2026-08-25	44.7200	45.3800	44.1600	44.1800	+1.423%	44	6,836	+26.845%
2026-08-24	42.3600	44.2600	42.3600	43.5600	-7.477%	63	6,815	+28.650%
2026-08-21	47.9100	47.9100	47.0700	47.0800	+1.553%	29	6,797	+19.031%
2026-08-20	49.1300	49.1300	45.3100	46.3600	-8.198%	123	6,801	+20.880%
2026-08-19	48.9200	51.3100	48.9200	50.5000	-1.174%	11	6,891	+10.970%
2026-08-18	52.5400	52.5400	50.7100	51.1000	-12.018%	43	6,888	+9.667%
2026-08-17	58.3200	58.5900	58.0800	58.0800	0.000%	18	6,888	-3.512%
2026-08-14	60.6100	60.6100	58.0800	58.0800	-3.168%	2	6,881	-3.512%
2026-08-13	61.4100	61.4100	59.1300	59.9800	+8.228%	48	6,882	-6.569%
2026-08-12	55.1400	55.4200	54.6100	55.4200	+5.743%	11	6,883	+1.119%
2026-08-11	55.0000	55.2800	51.4600	52.4100	-4.761%	82	6,877	+6.926%
2026-08-10	57.2500	57.2500	54.8500	55.0300	-0.954%	61	6,811	+1.835%
2026-08-07	56.0400	56.1600	55.4400	55.5600	+4.554%	9	6,772	+0.864%
2026-08-06	55.6700	56.0000	52.9800	53.1400	-5.226%	537	6,768	+5.457%
2026-08-05	57.9900	57.9900	56.0700	56.0700	-7.991%	2	6,512	-0.054%
2026-08-04	57.2200	61.4300	56.7600	60.9400	+35.663%	2,704	6,509	-8.041%
2026-08-03	43.8000	44.9200	43.8000	44.9200	+15.863%	2	3,883	+24.755%
2026-07-31	39.7600	40.0000	38.7400	38.7700	-0.437%	5	3,882	+44.545%
2026-07-30	38.9600	39.1300	38.9400	38.9400	+21.688%	7	3,878	+43.914%
2026-07-29	34.6000	35.0300	32.0000	32.0000	-15.254%	46	3,873	+75.125%
2026-07-28	35.8500	37.7600	35.8500	37.7600	-6.972%	14	3,857	+48.411%
2026-07-27	39.7600	40.5900	38.9800	40.5900	-5.473%	14	3,860	+38.064%
2026-07-24	44.1100	44.1100	42.9400	42.9400	-7.477%	3	3,854	+30.508%
2026-07-23	49.2300	49.2300	46.4100	46.4100	-16.076%	31	3,855	+20.750%
2026-07-22	55.3000	55.3000	55.3000	55.3000	+0.127%	1	3,846	+1.338%
2026-07-21	52.6900	55.6900	52.6900	55.2300	+7.180%	141	3,843	+1.467%
2026-07-20	51.5300	51.5300	51.5300	51.5300	+0.684%	1	3,736	+8.752%
2026-07-17	49.5500	51.1800	48.9300	51.1800	-3.905%	11	3,737	+9.496%
2026-07-16	56.3100	57.2100	53.2600	53.2600	-10.698%	54	3,733	+5.220%
2026-07-15	58.4700	59.7000	58.4700	59.6400	+1.671%	16	3,702	-6.036%
2026-07-13	60.9200	60.9200	58.4200	58.6600	-10.688%	6	3,696	-4.466%
2026-07-10	65.7500	65.7500	65.5400	65.6800	+1.062%	3	3,690	-14.677%
2026-07-09	63.7900	65.3000	63.7900	64.9900	+13.639%	7	3,692	-13.771%
2026-07-08	57.7300	57.7300	56.4500	57.1900	-13.571%	5	3,698	-2.011%
2026-07-06	67.5300	67.5300	66.1700	66.1700	+4.435%	5	3,699	-15.309%
2026-07-02	69.0000	69.0000	63.3600	63.3600	-9.486%	5	3,696	-11.553%
2026-07-01	69.5000	70.5200	69.2500	70.0000	-6.716%	9	3,696	-19.943%
2026-06-30	69.0000	75.0400	69.0000	75.0400	+18.622%	38	3,690	-25.320%
2026-06-29	59.8100	63.2600	59.8100	63.2600	+3.417%	4	3,695	-11.413%
2026-06-26	63.1400	64.0400	61.1700	61.1700	-4.883%	10	3,696	-8.386%
2026-06-25	70.1900	70.1900	62.6200	64.3100	+2.633%	37	3,693	-12.860%
2026-06-24	65.7100	67.9400	61.8000	62.6600	-6.908%	9	3,674	-10.565%
2026-06-23	70.2500	70.2500	66.8900	67.3100	-6.553%	34	3,669	-16.743%
2026-06-17	74.3700	74.3700	72.0300	72.0300	-3.315%	10	3,662	-22.199%
2026-06-16	79.4000	79.4000	74.5000	74.5000	-6.723%	12	3,662	-24.779%
2026-06-15	77.4600	79.8700	77.4600	79.8700	+32.520%	37	3,618	-29.836%
2026-06-11	56.1200	61.8300	55.6700	60.2700	+11.240%	85	3,618	-7.018%
2026-06-10	61.3200	61.3200	54.1800	54.1800	-7.527%	127	3,616	+3.433%
2026-06-09	66.0000	66.0000	51.1100	58.5900	-7.044%	30	3,542	-4.352%
2026-06-08	64.6700	66.3000	63.0000	63.0300	+5.791%	182	3,520	-11.090%
2026-06-05	64.2700	64.2700	59.5800	59.5800	-24.247%	7	3,451	-5.942%
2026-06-04	74.6700	78.7400	74.6700	78.6500	+0.383%	5	3,449	-28.748%
2026-06-03	79.1900	79.1900	78.3500	78.3500	-3.152%	2	3,446	-28.475%
2026-06-02	79.5700	80.9000	78.9600	80.9000	+5.038%	308	3,446	-30.729%
2026-06-01	72.8200	77.3400	72.8200	77.0200	+5.652%	301	3,749	-27.240%
2026-05-29	72.9000	72.9000	72.9000	72.9000	+0.705%	1	3,449	-23.128%
2026-05-28	69.7900	72.3900	69.7900	72.3900	+6.159%	2,542	3,448	-22.586%
2026-05-26	66.0500	69.6400	66.0000	68.1900	+10.411%	40	4,905	-17.818%
2026-05-22	62.4500	62.4500	61.7100	61.7600	+11.339%	1,816	4,880	-9.262%
2026-05-21	55.4700	55.4700	55.4700	55.4700	-2.273%	1	3,683	+1.028%
2026-05-20	55.9800	56.8100	55.9800	56.7600	+12.888%	5	3,683	-1.268%
2026-05-19	48.8300	50.2800	48.8300	50.2800	-11.463%	5	3,679	+11.456%
2026-05-18	56.1500	56.7900	55.8000	56.7900	-2.807%	3	3,679	-1.321%
2026-05-15	57.6900	58.5500	56.7600	58.4300	-8.617%	1,021	3,679	-4.090%
2026-05-14	64.5100	65.6000	63.4500	63.9400	+11.861%	3,106	3,678	-12.355%
2026-05-13	57.2000	57.2000	56.6400	57.1600	+11.120%	27	1,854	-1.959%
2026-05-12	55.8700	55.8700	50.6500	51.4400	-13.951%	12	1,854	+8.942%
2026-05-11	58.1600	59.9100	58.1500	59.7800	+6.257%	37	1,854	-6.256%
2026-05-08	54.8500	57.2200	54.8500	56.2600	+18.717%	17	1,855	-0.391%
2026-05-07	50.3400	50.9000	47.3900	47.3900	-2.429%	4	1,863	+18.253%
2026-05-06	44.5400	48.5700	44.0700	48.5700	+18.377%	1,275	1,861	+15.380%
2026-05-05	40.3200	41.0300	39.6500	41.0300	+15.382%	447	1,985	+36.583%
2026-05-04	37.3000	37.3900	35.5600	35.5600	-3.944%	11	1,739	+57.593%
2026-05-01	35.3500	37.0200	35.3500	37.0200	+9.236%	357	1,880	+51.378%
2026-04-30	33.9600	33.9600	33.0900	33.8900	+10.643%	348	1,880	+65.359%
2026-04-29	30.6700	31.1400	29.8300	30.6300	+7.248%	2,293	1,865	+82.958%
2026-04-23	28.4900	28.5600	28.4900	28.5600	+0.954%	2	1,162	+96.218%
2026-04-22	28.2900	28.2900	28.2900	28.2900	+9.821%	3	1,162	+98.091%
2026-04-21	25.7600	25.7600	25.7600	25.7600	+1.617%	2	1,159	+117.547%
2026-04-20	25.3800	25.7100	25.3500	25.3500	+9.978%	12	1,159	+121.065%
2026-04-16	23.6600	23.6600	22.7200	23.0500	+20.681%	405	1,157	+143.124%
2026-04-15	19.1000	19.1000	19.1000	19.1000	+36.918%	30	1,216	+193.403%
2026-04-13	13.9300	13.9500	13.9300	13.9500	+6.979%	2	1,186	+301.720%
2026-04-09	13.0400	13.0400	13.0400	13.0400	-2.322%	1	1,185	+329.755%
2026-04-08	13.3000	13.3500	13.3000	13.3500	+26.781%	12	1,184	+319.775%
2026-04-06	10.5000	10.5300	10.5000	10.5300	+27.328%	2	1,182	+432.194%
2026-03-31	8.2700	8.2700	8.2700	8.2700	+8.816%	1	1,266	+577.630%
2026-03-27	8.6600	8.7400	7.6000	7.6000	-22.051%	368	1,266	+637.368%
2026-03-26	9.3600	9.7500	9.3600	9.7500	-11.364%	2	1,153	+474.769%
2026-03-24	11.0000	11.0000	11.0000	11.0000	-2.569%	2	1,152	+409.455%
2026-03-20	11.2900	11.2900	11.2900	11.2900	-5.917%	2	1,150	+396.368%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-14.954%	1	1,150	+367.000%
2026-03-17	14.1300	14.1300	14.0900	14.1100	+3.522%	4	1,151	+297.165%
2026-03-16	13.6500	13.8800	13.6000	13.6300	-2.782%	89	1,151	+311.152%
2026-03-12	14.1300	14.1300	14.0200	14.0200	-11.266%	2	1,088	+299.715%
2026-03-10	15.8100	15.8100	15.8000	15.8000	+10.877%	2	1,088	+254.684%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-4.362%	1	1,087	+293.263%
2026-02-27	14.9000	14.9000	14.9000	14.9000	-7.683%	100	1,086	+276.107%
2026-02-26	16.1500	16.1500	16.1400	16.1400	-0.738%	7	1,086	+247.212%
2026-02-12	16.2700	16.2800	16.2600	16.2600	+2.136%	22	1,086	+244.649%
2026-02-11	15.9200	15.9200	15.9200	15.9200	-6.628%	1	1,077	+252.010%
2026-02-10	17.1500	17.1500	17.0500	17.0500	+13.364%	2	1,078	+228.680%
2026-02-06	15.0400	15.0400	15.0400	15.0400	-24.687%	1	1,077	+272.606%
2026-02-02	19.9700	19.9700	19.9700	19.9700	-11.086%	2	1,077	+180.621%
2026-01-29	22.4600	22.4600	22.4600	22.4600	+27.759%	1	1,075	+149.510%
2026-01-20	17.5800	17.5800	17.5800	17.5800	-19.505%	3	1,075	+218.771%
2026-01-07	22.1200	22.3600	21.7900	21.8400	+8.928%	9	1,075	+156.593%
2026-01-05	20.0500	20.0500	20.0500	20.0500	-0.939%	2	1,075	+179.501%
2025-12-30	20.3000	20.3000	20.2400	20.2400	-1.556%	2	1,073	+176.877%
2025-12-22	20.6700	20.6700	20.5600	20.5600	+7.588%	2	1,073	+172.568%
2025-12-17	20.0900	20.0900	19.1100	19.1100	-25.902%	260	1,072	+193.250%
2025-12-08	25.8400	25.8400	25.7900	25.7900	-12.724%	3	948	+117.294%
2025-11-04	29.2300	29.5500	28.6900	29.5500	-3.589%	175	948	+89.645%
2025-10-30	30.6400	30.7200	30.6400	30.6500	-4.577%	175	1,002	+82.838%
2025-10-29	32.1200	32.1200	32.1200	32.1200	+21.253%	1	892	+74.471%
2025-10-27	26.4900	26.8600	26.4600	26.4900	+9.553%	102	994	+111.552%
2025-10-24	23.7900	24.1800	23.4200	24.1800	+20.900%	102	994	+131.762%
2025-10-22	20.0000	20.0000	20.0000	20.0000	+73.461%	1	898	+180.200%
2025-09-04	11.5300	11.5300	11.5300	11.5300	-19.652%	1	898	+386.036%
2025-08-13	14.3500	14.3500	14.3500	14.3500	+27.897%	1	898	+290.523%
2025-08-05	11.0600	11.2200	10.9800	11.2200	-12.412%	108	897	+399.465%
2025-07-21	12.8200	12.8800	12.8100	12.8100	+2.072%	200	896	+337.471%
2025-07-18	12.5600	12.5600	12.5000	12.5500	+5.907%	116	891	+346.534%
2025-07-16	11.8500	11.8500	11.8500	11.8500	-5.578%	1	891	+372.911%
2025-07-15	12.7300	12.7300	12.5500	12.5500	+4.758%	6	891	+346.534%
2025-07-14	11.6500	12.0400	11.6500	11.9800	+2.568%	16	893	+367.780%
2025-07-10	11.8400	11.9200	7.1600	11.6800	+37.412%	26	891	+379.795%
2025-06-23	8.3800	8.5000	8.3800	8.5000	-9.862%	100	901	+559.294%
2025-06-13	9.4300	9.4300	9.4300	9.4300	+15.990%	2	811	+494.274%
2025-05-22	8.1600	8.1700	8.1300	8.1300	-13.786%	8	810	+589.299%
2025-05-19	8.9200	9.7000	8.9200	9.4300	+0.748%	1,042	814	+494.274%
2025-05-16	9.0100	9.4600	8.5100	9.3600	+13.730%	1,092	404	+498.718%
2025-05-15	8.5100	9.3100	8.0900	8.2300	0.000%	636	317	+580.923%