Dark

QQQ20270617C770
QQQ Jun 17 2027 770.00 Call (QQQ270617C00770000)
option OPRA

EOD

Sep 23, 2026

53.49-6.453%(-3.69)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	52.8000	53.4900	52.6300	53.4900	-6.453%	6	6,634	0.000%
2026-09-22	54.7100	57.4400	54.7100	57.1800	+6.739%	53	6,639	-6.453%
2026-09-21	44.3700	53.7100	44.3700	53.5700	+29.022%	88	6,626	-0.149%
2026-09-18	39.5000	41.5200	39.5000	41.5200	+4.848%	3	6,552	+28.829%
2026-09-17	39.2700	39.6100	39.0500	39.6000	+7.726%	20	6,549	+35.076%
2026-09-16	36.8000	36.8600	36.7400	36.7600	+7.485%	10	6,534	+45.511%
2026-09-15	35.1900	35.1900	34.2000	34.2000	-10.518%	7	6,529	+56.404%
2026-09-14	37.5000	38.2200	37.5000	38.2200	-5.723%	4	6,528	+39.953%
2026-09-11	41.4000	41.4000	40.5400	40.5400	+4.243%	211	6,524	+31.944%
2026-09-10	39.6800	39.9100	38.8900	38.8900	-6.649%	118	6,535	+37.542%
2026-09-09	41.6400	41.6600	41.5900	41.6600	-2.936%	8	6,511	+28.397%
2026-09-08	41.5100	43.6200	41.5100	42.9200	+5.170%	27	6,505	+24.627%
2026-09-04	42.0000	42.0000	40.7000	40.8100	-0.971%	10	6,504	+31.071%
2026-09-03	39.1000	41.9800	38.3900	41.2100	+11.408%	76	6,504	+29.799%
2026-09-02	37.4500	37.9500	36.9700	36.9900	-2.091%	26	6,486	+44.607%
2026-09-01	38.3100	39.6900	37.2900	37.7800	-9.704%	115	6,487	+41.583%
2026-08-31	42.2300	42.3300	41.7500	41.8400	-5.017%	13	6,426	+27.844%
2026-08-28	47.5000	47.5000	43.4800	44.0500	-5.755%	83	6,421	+21.430%
2026-08-27	45.9000	46.7400	45.0300	46.7400	+9.231%	31	6,412	+14.442%
2026-08-26	42.7300	42.7900	42.6700	42.7900	+0.094%	8	6,393	+25.006%
2026-08-25	43.4200	43.4200	42.5100	42.7500	+3.913%	59	6,391	+25.123%
2026-08-24	40.4500	41.1400	40.4500	41.1400	-8.679%	11	6,374	+30.019%
2026-08-21	44.1500	45.4400	43.5800	45.0500	+0.896%	11	6,366	+18.735%
2026-08-20	45.6200	45.6200	44.3200	44.6500	-7.633%	49	6,368	+19.798%
2026-08-19	49.0900	49.4300	48.2200	48.3400	-1.868%	11	6,348	+10.654%
2026-08-18	49.7200	49.8500	49.1000	49.2600	-11.546%	40	6,339	+8.587%
2026-08-17	56.8400	58.2300	55.6900	55.6900	-0.322%	83	6,317	-3.950%
2026-08-14	58.2500	58.2500	55.2200	55.8700	-3.088%	156	6,280	-4.260%
2026-08-13	58.8100	58.8100	56.4800	57.6500	+9.893%	43	6,279	-7.216%
2026-08-12	53.8300	53.8300	52.3400	52.4600	+4.356%	143	6,247	+1.963%
2026-08-11	52.9100	53.1300	49.2600	50.2700	-4.738%	761	6,287	+6.405%
2026-08-10	53.6700	54.8500	52.6200	52.7700	-4.072%	519	6,445	+1.364%
2026-08-07	53.1100	55.0100	53.0800	55.0100	+8.032%	44	6,487	-2.763%
2026-08-06	52.5700	53.5900	50.8100	50.9200	-6.552%	245	6,470	+5.047%
2026-08-05	58.4500	58.4500	54.4900	54.4900	-7.235%	16	6,567	-1.835%
2026-08-04	53.4100	58.7400	53.4100	58.7400	+38.342%	69	6,566	-8.938%
2026-08-03	41.4300	42.4600	41.4300	42.4600	+7.521%	2	6,588	+25.977%
2026-07-31	37.7800	39.4900	37.7800	39.4900	+6.184%	4	6,588	+35.452%
2026-07-30	37.9400	37.9400	37.1500	37.1900	+23.967%	3	6,590	+43.829%
2026-07-29	32.1300	34.5500	30.0000	30.0000	-15.872%	43	6,588	+78.300%
2026-07-28	35.6200	35.6600	33.9000	35.6600	-6.796%	12	6,575	+50.000%
2026-07-27	37.7600	38.2600	37.7600	38.2600	-5.856%	14	6,569	+39.807%
2026-07-24	41.8200	44.1200	40.6400	40.6400	-7.615%	17	6,559	+31.619%
2026-07-23	44.6000	46.2700	43.9900	43.9900	-16.034%	31	6,554	+21.596%
2026-07-22	53.0900	53.0900	52.3900	52.3900	-1.356%	3	6,529	+2.100%
2026-07-21	50.3000	53.5200	50.3000	53.1100	+14.166%	89	6,528	+0.715%
2026-07-20	49.4200	49.4200	46.5200	46.5200	-6.172%	2	6,498	+14.983%
2026-07-17	48.0000	49.5800	46.8800	49.5800	-3.050%	13	6,499	+7.886%
2026-07-16	54.7200	54.7300	51.1400	51.1400	-11.994%	266	6,498	+4.595%
2026-07-15	60.4800	60.4800	56.9400	58.1100	-3.150%	22	6,725	-7.950%
2026-07-14	58.5200	60.7900	58.4400	60.0000	+6.402%	4,235	6,888	-10.850%
2026-07-13	57.8000	58.6000	55.9000	56.3900	-8.636%	11	2,891	-5.143%
2026-07-09	62.1800	62.1800	61.7200	61.7200	+15.950%	12	2,881	-13.334%
2026-07-08	55.8400	55.8400	53.2300	53.2300	-6.433%	7	2,883	+0.488%
2026-07-07	56.0000	56.8900	55.8200	56.8900	-11.579%	18	2,885	-5.976%
2026-07-06	64.4300	64.4300	64.3400	64.3400	+9.739%	3	2,886	-16.864%
2026-07-02	68.5500	68.5500	58.3500	58.6300	-13.269%	7	2,888	-8.767%
2026-07-01	66.9000	68.1500	66.9000	67.6000	-4.195%	128	2,888	-20.873%
2026-06-30	69.3900	70.5600	69.3900	70.5600	+7.758%	5	2,895	-24.192%
2026-06-29	60.1000	65.4800	60.1000	65.4800	+7.116%	20	2,896	-18.311%
2026-06-26	60.9700	61.1300	60.9700	61.1300	-2.051%	5	2,892	-12.498%
2026-06-25	61.6500	63.0100	60.4000	62.4100	+3.345%	112	2,892	-14.293%
2026-06-24	63.7000	64.4100	60.3900	60.3900	-7.121%	53	2,939	-11.426%
2026-06-23	65.6100	67.9200	64.0000	65.0200	-15.864%	81	2,908	-17.733%
2026-06-18	74.0400	77.3000	74.0400	77.2800	+9.353%	30	2,905	-30.784%
2026-06-17	71.7300	72.7000	70.6700	70.6700	-2.349%	46	2,905	-24.310%
2026-06-16	73.2000	73.2000	72.1100	72.3700	-3.661%	4	2,905	-26.088%
2026-06-15	75.1200	75.1200	75.1200	75.1200	+15.819%	1	3,354	-28.794%
2026-06-12	63.9800	64.8600	63.9100	64.8600	+3.610%	24	3,354	-17.530%
2026-06-11	56.4600	62.6000	52.0000	62.6000	+19.854%	596	3,354	-14.553%
2026-06-10	56.0600	59.4700	52.2300	52.2300	-7.916%	24	2,883	+2.412%
2026-06-09	60.1000	60.1000	48.9600	56.7200	-10.564%	163	2,905	-5.695%
2026-06-08	62.6000	64.0000	62.2000	63.4200	+19.706%	80	2,912	-15.658%
2026-06-05	68.0000	68.5000	52.9700	52.9800	-29.029%	243	2,889	+0.963%
2026-06-04	69.8300	76.1800	69.8300	74.6500	-3.690%	7	2,967	-28.346%
2026-06-03	83.1700	83.1700	75.9900	77.5100	-0.730%	20	2,963	-30.990%
2026-06-02	77.6600	78.2700	76.7500	78.0800	+5.187%	834	2,992	-31.493%
2026-06-01	72.4000	74.2300	72.4000	74.2300	+3.601%	754	2,537	-27.940%
2026-05-29	72.8500	72.8500	70.8100	71.6500	+4.309%	2,197	2,537	-25.345%
2026-05-28	69.1100	69.9400	68.6900	68.6900	+4.376%	2,177	3,440	-22.128%
2026-05-26	62.8900	66.0000	62.8900	65.8100	+11.486%	6	1,367	-18.721%
2026-05-22	58.5100	59.8400	58.5100	59.0300	+3.999%	61	1,368	-9.385%
2026-05-21	53.2300	56.7600	53.0900	56.7600	+4.319%	3	1,368	-5.761%
2026-05-20	53.7000	54.4100	53.7000	54.4100	+10.567%	2	1,368	-1.691%
2026-05-19	46.7000	49.2100	46.7000	49.2100	+0.716%	2,551	3,812	+8.697%
2026-05-18	49.3500	50.5000	48.8400	48.8600	-14.521%	5	3,812	+9.476%
2026-05-15	55.4600	57.1600	54.3600	57.1600	-8.118%	6,105	3,812	-6.421%
2026-05-14	61.0200	62.5300	61.0200	62.2100	+8.191%	553	1,341	-14.017%
2026-05-13	54.0000	57.5000	54.0000	57.5000	+16.350%	6	1,287	-6.974%
2026-05-12	54.4000	54.4000	48.5500	49.4200	-13.752%	40	1,287	+8.236%
2026-05-11	55.3200	57.5100	54.6700	57.3000	+5.061%	711	1,287	-6.649%
2026-05-08	51.4000	54.5400	51.4000	54.5400	+21.092%	32	1,262	-1.925%
2026-05-07	47.0200	48.8000	45.0400	45.0400	-1.959%	12	1,264	+18.761%
2026-05-06	42.4900	45.9900	42.0300	45.9400	+17.644%	1,729	1,261	+16.434%
2026-05-05	38.1000	39.0500	38.1000	39.0500	+10.749%	26	1,079	+36.978%
2026-05-01	33.0500	35.2600	33.0500	35.2600	+11.020%	708	1,162	+51.702%
2026-04-30	31.0200	31.7600	29.6500	31.7600	+5.726%	27	1,162	+68.419%
2026-04-29	29.6300	30.0400	28.9300	30.0400	+5.404%	45	1,147	+78.063%
2026-04-28	28.7300	28.7300	28.5000	28.5000	-7.166%	11	1,145	+87.684%
2026-04-24	29.9500	30.7000	29.9500	30.7000	+18.533%	4	1,138	+74.235%
2026-04-23	26.8000	26.8000	25.9000	25.9000	-0.956%	6	1,137	+106.525%
2026-04-22	26.1400	26.1500	26.1400	26.1500	+9.874%	10	1,146	+104.551%
2026-04-21	24.3000	24.3000	23.8000	23.8000	-1.612%	4	1,148	+124.748%
2026-04-20	24.2200	24.2200	24.1900	24.1900	-1.985%	10	1,148	+121.124%
2026-04-17	24.6800	24.6800	24.6800	24.6800	+12.849%	5	1,138	+116.734%
2026-04-16	21.8700	21.8700	21.8700	21.8700	+6.839%	1	1,143	+144.582%
2026-04-15	19.2800	20.4700	19.2800	20.4700	+22.209%	8	1,142	+161.309%
2026-04-14	14.2200	16.7500	14.2200	16.7500	+28.451%	10	1,150	+219.343%
2026-04-10	13.0000	13.0400	13.0000	13.0400	+8.306%	2	1,149	+310.199%
2026-04-08	12.0400	12.0400	12.0400	12.0400	+18.039%	1	1,149	+344.269%
2026-04-07	8.8800	10.2000	8.8800	10.2000	+3.030%	9	1,148	+424.412%
2026-04-01	9.8100	9.9000	9.8100	9.9000	+28.739%	6	1,148	+440.303%
2026-03-31	7.6900	7.6900	7.6900	7.6900	-5.990%	1	1,148	+595.579%
2026-03-27	8.1100	8.1900	8.0900	8.1800	-22.169%	365	1,148	+553.912%
2026-03-20	10.4100	10.5200	10.4100	10.5100	-20.619%	365	1,148	+408.944%
2026-03-12	13.2400	13.2400	13.2300	13.2400	-7.864%	130	1,148	+304.003%
2026-03-11	14.3000	14.3700	14.3000	14.3700	-4.645%	2	1,321	+272.234%
2026-03-10	15.1500	15.1500	15.0700	15.0700	+14.863%	102	1,321	+254.944%
2026-03-09	13.0200	13.1600	13.0200	13.1200	-9.766%	672	1,321	+307.698%
2026-03-04	14.5400	14.5400	14.5400	14.5400	-7.447%	1	1,151	+267.882%
2026-02-25	15.7100	15.7100	15.7100	15.7100	+9.477%	2	1,152	+240.484%
2026-02-24	14.3500	14.3500	14.3500	14.3500	+10.725%	3	1,152	+272.753%
2026-02-23	12.9600	12.9600	12.9600	12.9600	-6.830%	1	1,152	+312.731%
2026-02-18	13.9100	13.9100	13.9100	13.9100	+0.578%	3	1,151	+284.543%
2026-02-13	13.8300	13.8300	13.8300	13.8300	-2.674%	1	1,149	+286.768%
2026-02-12	15.3200	15.3300	13.8900	14.2100	-8.323%	235	1,149	+276.425%
2026-02-10	16.2100	16.2100	15.5000	15.5000	+3.748%	8	1,144	+245.097%
2026-02-05	14.9400	14.9400	14.9400	14.9400	-1.840%	1	1,139	+258.032%
2026-02-04	16.6800	16.6800	14.9600	15.2200	-9.080%	134	1,139	+251.445%
2026-02-03	18.4700	18.7800	16.7400	16.7400	-17.047%	14	1,141	+219.534%
2026-02-02	20.1800	20.1800	20.1800	20.1800	+8.670%	1	1,131	+165.064%
2026-01-30	18.5700	18.5700	18.5700	18.5700	-11.529%	1	1,130	+188.045%
2026-01-29	20.9900	20.9900	20.9900	20.9900	+23.471%	2	1,131	+154.836%
2026-01-21	17.0000	17.0000	17.0000	17.0000	0.000%	4	1,131	+214.647%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-15.254%	1	1,127	+214.647%
2026-01-09	20.0600	20.0600	20.0600	20.0600	-4.019%	1	1,126	+166.650%
2026-01-07	21.4900	21.4900	20.9000	20.9000	+24.702%	10	1,125	+155.933%
2025-12-17	18.0100	18.0100	16.7200	16.7600	-33.094%	260	1,117	+219.153%
2025-12-10	25.0500	25.0500	25.0500	25.0500	+43.143%	119	1,117	+113.533%
2025-11-21	17.5000	17.5000	17.5000	17.5000	+4.353%	1	998	+205.657%
2025-11-20	16.7700	16.7700	16.7700	16.7700	-16.650%	1	997	+218.962%
2025-11-19	20.1200	20.1200	20.1200	20.1200	-6.462%	4	996	+165.855%
2025-11-07	21.5300	21.5300	21.0200	21.5100	-17.269%	337	992	+148.675%
2025-11-05	26.0000	26.0000	26.0000	26.0000	-2.292%	1	1,136	+105.731%
2025-11-04	27.8300	28.1800	26.6100	26.6100	-9.336%	196	1,136	+101.015%
2025-10-29	29.2100	29.3500	29.2100	29.3500	+0.171%	2	1,077	+82.249%
2025-10-28	29.3000	29.3000	29.3000	29.3000	+11.789%	1	1,077	+82.560%
2025-10-27	26.2100	26.2100	26.2100	26.2100	+39.415%	1	1,077	+104.082%
2025-10-22	18.2400	18.8000	17.0700	18.8000	-9.528%	61	1,077	+184.521%
2025-10-20	20.8500	20.8500	20.4000	20.7800	+5.697%	300	1,000	+157.411%
2025-10-14	19.6600	19.6600	19.6600	19.6600	-1.256%	2	700	+172.075%
2025-10-13	19.9100	19.9100	19.9100	19.9100	+10.919%	1	699	+168.659%
2025-10-10	17.9500	17.9500	17.9500	17.9500	-12.439%	20	698	+197.994%
2025-10-08	20.5000	20.5000	20.5000	20.5000	-1.584%	1	718	+160.927%
2025-10-06	20.3300	20.8300	20.3300	20.8300	+26.242%	21	718	+156.793%
2025-09-18	16.5000	16.5000	16.5000	16.5000	+13.324%	1	708	+224.182%
2025-09-15	14.4400	14.5600	14.4300	14.5600	+25.086%	26	707	+267.376%
2025-09-09	11.3900	11.6400	11.1800	11.6400	+5.149%	16	707	+359.536%
2025-08-29	11.0700	11.0700	11.0700	11.0700	-2.724%	10	702	+383.198%
2025-08-27	11.4100	11.6600	11.3000	11.3800	-12.394%	10	702	+370.035%
2025-08-15	12.8000	12.9900	12.8000	12.9900	-4.133%	2	700	+311.778%
2025-08-13	13.5500	13.5500	13.5500	13.5500	+10.612%	1	701	+294.760%
2025-07-24	12.2500	12.2500	12.2500	12.2500	+2.254%	1	700	+336.653%
2025-07-23	11.9800	11.9800	11.9800	11.9800	-1.073%	1	701	+346.494%
2025-07-21	12.0800	12.1100	12.0800	12.1100	+7.358%	198	700	+341.701%
2025-07-14	11.0800	11.2800	11.0700	11.2800	+2.267%	4	601	+374.202%
2025-07-10	11.1000	11.1000	11.0300	11.0300	+22.965%	2	599	+384.950%
2025-06-09	8.8000	9.0400	8.8000	8.9700	+12.125%	4	598	+496.321%
2025-05-29	7.3300	8.0000	7.3300	8.0000	-3.498%	4	598	+568.625%
2025-05-27	8.2900	8.2900	8.2900	8.2900	+11.876%	1	596	+545.235%
2025-05-23	7.4100	7.4100	7.4100	7.4100	-3.891%	2	595	+621.862%
2025-05-22	7.7900	7.7900	7.7100	7.7100	-10.970%	4	595	+593.774%
2025-05-20	8.5100	8.7000	8.5100	8.6600	-2.257%	4	595	+517.667%
2025-05-19	8.8000	8.9400	8.4500	8.8600	-1.556%	406	593	+503.725%
2025-05-16	8.3400	9.0000	8.1600	9.0000	+16.129%	1,636	442	+494.333%
2025-05-15	8.1000	8.2500	7.5900	7.7500	0.000%	590	295	+590.194%