Dark

QQQ20270617C775
QQQ Jun 17 2027 775.00 Call (QQQ270617C00775000)
option OPRA

EOD

Sep 24, 2026

51.20+0.412%(+0.21)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.3100	51.2000	49.3100	51.2000	+0.412%	502	8,190	0.000%
2026-09-23	49.8300	50.9900	49.8300	50.9900	-6.714%	179	7,740	+0.412%
2026-09-22	52.9800	54.6600	52.9700	54.6600	+5.787%	14	7,595	-6.330%
2026-09-21	43.5000	51.6700	43.5000	51.6700	+37.420%	81	7,597	-0.910%
2026-09-18	37.6000	37.6000	37.6000	37.6000	+0.615%	1	7,575	+36.170%
2026-09-17	36.2400	37.5400	36.2400	37.3700	+8.413%	63	7,575	+37.008%
2026-09-16	34.2600	34.8500	34.2600	34.4700	+4.772%	128	7,541	+48.535%
2026-09-15	33.1500	33.1500	32.9000	32.9000	-9.066%	4	7,645	+55.623%
2026-09-14	36.1000	36.1800	36.1000	36.1800	-5.683%	2	7,644	+41.515%
2026-09-11	38.7100	39.6700	38.1900	38.3600	+1.027%	3,968	7,642	+33.472%
2026-09-10	37.9700	37.9700	37.9700	37.9700	-5.170%	1	4,732	+34.843%
2026-09-09	40.0400	40.0400	40.0400	40.0400	-1.791%	2	4,732	+27.872%
2026-09-08	41.2700	41.2800	40.7100	40.7700	+4.298%	17	4,732	+25.583%
2026-09-03	36.7400	39.4000	36.5300	39.0900	+10.020%	140	4,788	+30.980%
2026-09-02	35.5300	35.5300	35.5300	35.5300	-1.606%	1	4,685	+44.104%
2026-09-01	38.1100	38.1100	35.3300	36.1100	-13.197%	56	4,686	+41.789%
2026-08-28	45.7000	45.7000	41.4500	41.6000	-5.818%	114	4,690	+23.077%
2026-08-27	43.7700	44.2500	43.2800	44.1700	+7.261%	27	4,617	+15.916%
2026-08-26	40.5000	41.1800	40.5000	41.1800	+0.073%	15	4,619	+24.332%
2026-08-25	40.8200	41.1900	40.8200	41.1500	+6.194%	15	4,607	+24.423%
2026-08-24	38.3700	38.7500	38.3700	38.7500	-9.484%	5	4,609	+32.129%
2026-08-21	41.4800	43.1800	41.4800	42.8100	+0.023%	10	4,609	+19.598%
2026-08-20	44.1000	44.2000	42.4500	42.8000	-7.479%	25	4,609	+19.626%
2026-08-19	45.5500	47.1300	45.5500	46.2600	-1.512%	40	4,613	+10.679%
2026-08-18	48.2700	48.2700	46.6700	46.9700	-12.533%	35	4,594	+9.006%
2026-08-17	54.8300	55.6500	53.3700	53.7000	-0.703%	61	4,574	-4.655%
2026-08-14	55.2500	55.2500	54.0500	54.0800	-2.206%	18	4,543	-5.325%
2026-08-13	56.4400	56.6200	54.4500	55.3000	+10.006%	321	4,610	-7.414%
2026-08-12	51.8900	51.8900	50.1600	50.2700	+4.555%	52	4,428	+1.850%
2026-08-11	50.5600	50.8100	47.1300	48.0800	-4.905%	69	4,408	+6.489%
2026-08-10	52.2200	52.6600	50.2900	50.5600	-1.173%	64	4,395	+1.266%
2026-08-07	52.5100	52.5100	51.1600	51.1600	+2.546%	66	4,365	+0.078%
2026-08-06	51.2900	51.5600	49.8900	49.8900	-4.772%	17	4,307	+2.626%
2026-08-05	57.4800	57.4800	52.3900	52.3900	-6.380%	50	4,308	-2.271%
2026-08-04	50.2600	55.9600	50.2600	55.9600	+38.173%	65	4,261	-8.506%
2026-08-03	40.5000	40.5000	40.5000	40.5000	+13.445%	1	4,229	+26.420%
2026-07-30	36.0000	36.0000	35.7000	35.7000	+28.417%	2	4,229	+43.417%
2026-07-29	31.3500	31.6800	27.8000	27.8000	-25.047%	45	4,230	+84.173%
2026-07-27	35.9500	37.0900	35.6400	37.0900	-5.887%	13	4,204	+38.043%
2026-07-24	40.3800	41.5400	39.4100	39.4100	-9.068%	5	4,193	+29.916%
2026-07-23	43.7400	44.3100	43.3400	43.3400	-14.769%	21	4,190	+18.136%
2026-07-21	50.9000	51.3300	50.8400	50.8500	+2.977%	836	4,171	+0.688%
2026-07-20	49.3800	49.3800	49.3800	49.3800	+8.504%	1	3,384	+3.686%
2026-07-17	42.5900	47.1100	42.5900	45.5100	-5.679%	14	3,384	+12.503%
2026-07-16	52.8300	52.8300	48.2500	48.2500	-12.654%	44	3,380	+6.114%
2026-07-15	57.1900	57.1900	54.7500	55.2400	-4.939%	10	3,364	-7.314%
2026-07-14	56.9100	58.4700	56.9100	58.1100	+7.531%	13	3,356	-11.891%
2026-07-13	55.7900	56.1300	54.0000	54.0400	-9.768%	13	3,344	-5.255%
2026-07-10	60.2000	60.3700	59.3600	59.8900	+0.554%	5	3,334	-14.510%
2026-07-09	59.6500	59.6600	59.5100	59.5600	+10.235%	8	3,329	-14.036%
2026-07-08	54.0300	54.0300	54.0300	54.0300	+1.694%	1	3,324	-5.238%
2026-07-07	53.1900	53.1900	53.1300	53.1300	-15.101%	2	3,323	-3.633%
2026-07-02	63.9300	63.9300	62.5800	62.5800	-3.708%	2	3,320	-18.185%
2026-07-01	64.6700	65.7600	64.6700	64.9900	-4.581%	33	3,320	-21.219%
2026-06-30	68.1100	68.1100	68.1100	68.1100	+8.369%	1	3,306	-24.827%
2026-06-29	57.7000	63.0500	57.7000	62.8500	+10.554%	10	3,306	-18.536%
2026-06-26	59.3100	59.4400	56.8500	56.8500	-5.533%	19	3,307	-9.938%
2026-06-25	59.3600	60.1800	58.2400	60.1800	+3.331%	74	3,302	-14.922%
2026-06-24	61.2300	62.4600	58.2400	58.2400	-7.172%	10	3,301	-12.088%
2026-06-23	66.3500	66.3500	62.1800	62.7400	-15.296%	127	3,302	-18.393%
2026-06-22	73.8000	74.0700	72.6500	74.0700	+0.434%	3	3,255	-30.876%
2026-06-18	71.5900	74.9100	71.5900	73.7500	+7.601%	1,010	2,301	-30.576%
2026-06-17	70.1300	70.1500	68.5400	68.5400	+0.631%	1,032	2,301	-25.299%
2026-06-16	70.6000	70.6000	68.1100	68.1100	-8.626%	7	2,301	-24.827%
2026-06-15	71.6200	74.5400	71.4900	74.5400	+19.379%	4	2,297	-31.312%
2026-06-12	62.2500	63.7700	62.1500	62.4400	+11.600%	8	2,297	-18.001%
2026-06-11	51.9300	55.9500	51.9300	55.9500	+10.333%	13	2,297	-8.490%
2026-06-10	57.0500	57.3400	50.7100	50.7100	-8.942%	83	2,319	+0.966%
2026-06-09	59.4400	59.4400	46.1600	55.6900	-7.950%	31	2,292	-8.062%
2026-06-08	61.7900	61.9400	60.5000	60.5000	+2.058%	110	2,287	-15.372%
2026-06-05	64.5000	64.5300	58.8000	59.2800	-14.162%	910	2,283	-13.630%
2026-06-04	69.0600	69.0600	69.0600	69.0600	-6.575%	1	2,326	-25.862%
2026-06-03	73.8000	75.0000	73.8000	73.9200	-1.989%	8	2,325	-30.736%
2026-06-02	75.5700	75.6700	73.8300	75.4200	+4.028%	312	2,324	-32.113%
2026-06-01	71.6100	72.5000	71.5600	72.5000	+4.227%	12	2,325	-29.379%
2026-05-29	70.3100	70.3100	68.3600	69.5600	+4.038%	2,188	2,332	-26.394%
2026-05-28	66.0800	67.4000	66.0800	66.8600	+4.977%	2,181	2,992	-23.422%
2026-05-26	62.0700	63.6900	62.0700	63.6900	+14.757%	2	2,082	-19.611%
2026-05-22	57.5400	57.5400	55.4500	55.5000	+6.281%	145	2,080	-7.748%
2026-05-20	52.8300	52.8300	52.2200	52.2200	+11.106%	4	2,109	-1.953%
2026-05-19	44.8800	48.7500	44.8800	47.0000	+0.406%	2,017	3,999	+8.936%
2026-05-18	52.3000	52.3000	46.8100	46.8100	-12.652%	546	3,999	+9.378%
2026-05-15	52.3900	55.7000	52.1900	53.5900	-11.201%	2,558	3,999	-4.460%
2026-05-14	60.3000	60.8000	59.9100	60.3500	+24.948%	6	2,105	-15.162%
2026-05-12	52.2600	52.3000	45.5000	48.3000	-10.704%	354	2,113	+6.004%
2026-05-11	53.5400	55.3100	53.5400	54.0900	+5.459%	362	2,113	-5.343%
2026-05-08	47.2300	51.2900	46.3900	51.2900	+14.589%	426	2,247	-0.175%
2026-05-07	46.4500	46.4500	44.3400	44.7600	-0.223%	425	2,323	+14.388%
2026-05-06	40.5300	44.9700	40.5300	44.8600	+25.940%	1,703	1,900	+14.133%
2026-05-05	35.5800	35.6300	35.1700	35.6200	+9.837%	348	1,772	+43.739%
2026-05-04	32.4300	32.4300	32.4300	32.4300	-3.367%	1	2,086	+57.879%
2026-05-01	33.2000	33.5600	32.7200	33.5600	+15.010%	351	1,769	+52.563%
2026-04-30	29.1900	29.1900	29.1800	29.1800	+3.000%	2	1,769	+75.463%
2026-04-29	27.5300	28.6500	26.7300	28.3300	-2.846%	2,670	2,909	+80.727%
2026-04-27	29.0800	29.1600	29.0800	29.1600	+1.922%	2	1,901	+75.583%
2026-04-24	27.5200	28.6100	27.5200	28.6100	+9.407%	2	1,901	+78.958%
2026-04-23	24.9900	26.1500	24.9900	26.1500	+4.059%	51	1,902	+95.793%
2026-04-22	25.1900	25.1900	25.1300	25.1300	+12.893%	4	1,902	+103.741%
2026-04-20	22.2600	22.2600	22.2600	22.2600	-3.133%	1	1,902	+130.009%
2026-04-17	22.1400	22.9800	22.1400	22.9800	+34.622%	4	1,903	+122.802%
2026-04-15	17.0700	17.0700	17.0700	17.0700	+8.795%	1	1,903	+199.941%
2026-04-14	14.1300	15.6900	14.1300	15.6900	+28.818%	510	1,903	+226.322%
2026-04-13	12.2200	12.2200	12.1800	12.1800	+3.660%	2	1,798	+320.361%
2026-04-09	11.7500	11.7500	11.7500	11.7500	+1.206%	5	1,798	+335.745%
2026-04-08	11.6100	11.6100	11.6100	11.6100	+40.048%	7	1,798	+340.999%
2026-04-07	8.2900	8.2900	8.2900	8.2900	+20.670%	1	1,805	+517.612%
2026-03-30	6.8700	6.8700	6.8700	6.8700	-0.435%	6	1,804	+645.269%
2026-03-27	6.9000	6.9000	6.9000	6.9000	-25.405%	1	1,804	+642.029%
2026-03-26	9.2300	9.2500	9.2300	9.2500	-5.128%	3	1,804	+453.514%
2026-03-24	9.7500	9.7500	9.7500	9.7500	-8.192%	2	1,819	+425.128%
2026-03-23	10.8100	10.8100	10.6200	10.6200	+9.711%	4	1,819	+382.109%
2026-03-20	10.2100	10.5000	9.6800	9.6800	-7.012%	372	1,819	+428.926%
2026-03-19	10.6500	10.6500	10.3800	10.4100	-12.887%	235	2,177	+391.835%
2026-03-16	11.9700	11.9700	11.9500	11.9500	-3.551%	98	1,942	+328.452%
2026-03-12	12.3900	12.3900	12.3800	12.3900	-6.842%	130	1,893	+313.236%
2026-03-10	13.3500	13.3500	13.2600	13.3000	+8.571%	3	1,763	+284.962%
2026-03-09	12.2500	12.5200	12.1100	12.2500	-5.186%	289	1,763	+317.959%
2026-03-06	12.6300	13.2500	12.6300	12.9200	-2.121%	9	1,904	+296.285%
2026-03-05	13.5000	13.5000	13.2000	13.2000	+12.340%	5	1,910	+287.879%
2026-03-03	11.7500	11.7500	11.7500	11.7500	-12.248%	1	1,911	+335.745%
2026-02-26	13.3900	13.3900	13.3900	13.3900	0.000%	1	1,911	+282.375%
2026-02-24	13.3900	13.3900	13.3900	13.3900	+16.132%	3	1,911	+282.375%
2026-02-17	11.5300	11.5300	11.5300	11.5300	-11.985%	3	1,914	+344.059%
2026-02-12	14.5500	14.5600	12.8300	13.1000	-10.702%	27	1,914	+290.840%
2026-02-11	14.1100	14.6900	14.1100	14.6700	-0.811%	4	1,908	+249.012%
2026-02-10	14.7900	14.7900	14.7900	14.7900	-6.036%	1	1,907	+246.180%
2026-02-09	13.9000	15.7400	13.9000	15.7400	+7.808%	11	1,906	+225.286%
2026-02-06	13.7500	14.6000	13.7500	14.6000	+12.308%	4	1,905	+250.685%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-7.867%	8	1,905	+293.846%
2026-02-04	15.1000	15.1000	14.1100	14.1100	-14.743%	131	1,897	+262.863%
2026-02-03	17.2000	17.2000	16.5500	16.5500	-8.664%	2	2,027	+209.366%
2026-01-30	18.3600	18.3600	18.1200	18.1200	-9.851%	11	2,027	+182.561%
2026-01-27	20.0000	20.1000	20.0000	20.1000	+12.921%	2	2,034	+154.726%
2026-01-26	17.8000	17.8000	17.8000	17.8000	+1.136%	5	2,034	+187.640%
2026-01-23	17.6000	17.6000	17.6000	17.6000	+13.329%	1	2,034	+190.909%
2026-01-21	15.9000	15.9000	15.5300	15.5300	-8.052%	7	2,034	+229.684%
2026-01-14	16.8900	16.8900	16.8900	16.8900	-15.550%	4	2,034	+203.138%
2026-01-07	20.0000	20.0000	20.0000	20.0000	+10.742%	2	2,034	+156.000%
2025-12-30	18.1700	18.1700	18.0600	18.0600	+20.000%	2	2,034	+183.499%
2025-12-17	17.2400	17.4500	15.0500	15.0500	-25.050%	470	2,034	+240.199%
2025-11-24	20.0800	20.0800	20.0800	20.0800	+12.936%	1	2,264	+154.980%
2025-11-20	18.0000	18.0000	17.0000	17.7800	-10.877%	19	2,265	+187.964%
2025-11-18	19.9500	19.9500	19.9500	19.9500	-11.921%	1	2,261	+156.642%
2025-11-17	22.6500	22.6500	22.6500	22.6500	+4.378%	1	2,261	+126.049%
2025-11-07	20.4300	21.7000	19.9200	21.7000	-21.462%	338	2,262	+135.945%
2025-10-31	27.6300	27.6300	27.6300	27.6300	+0.656%	1	1,950	+85.306%
2025-10-30	27.2900	27.4500	27.2900	27.4500	-8.591%	2	1,949	+86.521%
2025-10-29	30.0300	30.0300	30.0300	30.0300	+12.178%	1	1,948	+70.496%
2025-10-28	26.7500	27.1100	26.7300	26.7700	+11.915%	102	1,948	+91.259%
2025-10-27	23.9900	24.3600	23.9200	23.9200	+32.374%	102	1,944	+114.047%
2025-10-17	18.0700	18.0700	18.0700	18.0700	-5.194%	30	1,944	+183.343%
2025-10-15	19.0600	19.0600	19.0600	19.0600	+2.639%	20	1,974	+168.625%
2025-10-14	18.5700	18.5700	18.5700	18.5700	+0.705%	1	1,954	+175.714%
2025-10-13	18.0000	18.4400	18.0000	18.4400	-10.049%	12	1,953	+177.657%
2025-10-09	20.4000	20.6000	20.4000	20.5000	+1.235%	4	1,943	+149.756%
2025-10-08	20.2500	20.2500	20.2500	20.2500	+8.289%	1	1,942	+152.840%
2025-10-07	19.6800	20.0500	18.7000	18.7000	-5.556%	6	1,946	+173.797%
2025-10-06	18.9400	19.8000	18.7000	19.8000	+8.197%	29	1,946	+158.586%
2025-10-02	18.2400	18.3000	18.2400	18.3000	+11.927%	4	1,969	+179.781%
2025-10-01	16.3500	16.3500	16.3500	16.3500	-3.254%	1	1,973	+213.150%
2025-09-30	16.9000	16.9000	16.9000	16.9000	+5.100%	2	1,973	+202.959%
2025-09-26	15.0000	16.0800	15.0000	16.0800	+1.132%	3	1,971	+218.408%
2025-09-25	15.9000	15.9000	15.9000	15.9000	-7.719%	1	1,972	+222.013%
2025-09-23	17.2300	17.2300	17.2300	17.2300	+1.353%	1	1,971	+197.156%
2025-09-22	17.0000	17.0000	17.0000	17.0000	+8.280%	1	1,971	+201.176%
2025-09-18	15.6100	15.7000	15.6100	15.7000	+15.867%	3	1,971	+226.115%
2025-09-17	13.5500	13.5500	13.5500	13.5500	-4.577%	8	1,968	+277.860%
2025-09-16	14.2000	14.2000	14.2000	14.2000	+6.687%	1	1,971	+260.563%
2025-09-15	13.3100	13.3100	13.3100	13.3100	+4.803%	1	1,970	+284.673%
2025-09-12	12.6000	12.7000	12.6000	12.7000	+6.276%	3	1,971	+303.150%
2025-09-11	11.9500	11.9500	11.9500	11.9500	+3.463%	1	1,968	+328.452%
2025-09-10	11.8600	11.8600	11.5500	11.5500	+6.550%	5	1,969	+343.290%
2025-09-08	10.8900	10.8900	10.8400	10.8400	+0.370%	2	1,967	+372.325%
2025-08-29	10.8000	10.8000	10.8000	10.8000	+9.091%	2	1,964	+374.074%
2025-08-22	9.9000	9.9000	9.9000	9.9000	+4.211%	5	1,964	+417.172%
2025-08-21	9.5000	9.5000	9.5000	9.5000	-5.000%	10	1,959	+438.947%
2025-08-20	10.0000	10.0000	10.0000	10.0000	-19.028%	2	1,959	+412.000%
2025-08-15	12.3500	12.3500	12.3500	12.3500	-3.137%	1	1,959	+314.575%
2025-08-14	12.7500	12.7500	12.7500	12.7500	-0.468%	1	1,958	+301.569%
2025-08-13	12.8100	12.8100	12.8100	12.8100	+10.052%	1	1,959	+299.688%
2025-08-08	11.6400	11.6400	11.6400	11.6400	+16.400%	2	1,960	+339.863%
2025-08-05	10.0000	10.0000	10.0000	10.0000	-16.667%	1	1,962	+412.000%
2025-07-25	12.0000	12.0000	12.0000	12.0000	+7.623%	1	1,961	+326.667%
2025-07-23	11.1500	11.1500	11.1500	11.1500	-1.502%	1	1,960	+359.193%
2025-07-15	11.2100	11.3200	11.2100	11.3200	+8.015%	3	1,959	+352.297%
2025-07-14	10.4300	10.4800	10.4300	10.4800	+8.601%	2	1,961	+388.550%
2025-07-01	9.6500	9.6500	9.6500	9.6500	-5.854%	5	1,962	+430.570%
2025-06-30	10.2500	10.2500	10.2500	10.2500	+2.500%	1	1,967	+399.512%
2025-06-27	10.0000	10.0000	10.0000	10.0000	+8.696%	1	1,968	+412.000%
2025-06-26	8.8800	9.2400	8.8700	9.2000	+9.524%	25	1,969	+456.522%
2025-06-25	8.8500	8.8500	8.4000	8.4000	+0.599%	5	1,970	+509.524%
2025-06-24	7.9000	8.3500	7.9000	8.3500	+19.286%	3	1,975	+513.174%
2025-06-23	7.2200	7.2200	7.0000	7.0000	-12.060%	6	1,978	+631.429%
2025-06-18	7.9900	7.9900	7.9600	7.9600	+2.577%	6	1,969	+543.216%
2025-06-13	7.7600	7.7600	7.7600	7.7600	-10.805%	4	1,969	+559.794%
2025-06-09	8.2500	8.7000	8.2500	8.7000	+6.098%	22	1,969	+488.506%
2025-06-06	8.5800	8.5800	8.2000	8.2000	-0.726%	8	1,987	+524.390%
2025-06-04	8.3300	8.3300	8.2600	8.2600	+1.975%	7	1,981	+519.855%
2025-06-03	7.6000	8.1900	7.6000	8.1000	+8.579%	11	1,981	+532.099%
2025-06-02	7.3400	7.4900	6.9000	7.4600	+6.571%	6	1,981	+586.327%
2025-05-30	7.4400	7.4400	7.0000	7.0000	-3.448%	14	1,980	+631.429%
2025-05-29	9.0300	9.0300	7.1000	7.2500	-8.228%	26	1,978	+606.207%
2025-05-28	7.6900	7.9000	7.6900	7.9000	+2.464%	5	1,967	+548.101%
2025-05-27	7.6700	8.0000	7.0600	7.7100	+13.382%	35	1,965	+564.073%
2025-05-23	6.4900	7.4400	6.4000	6.8000	-6.977%	84	1,949	+652.941%
2025-05-22	7.0600	8.4900	7.0000	7.3100	-8.166%	7	1,949	+600.410%
2025-05-21	8.1100	8.5200	7.5300	7.9600	-3.632%	16	1,952	+543.216%
2025-05-20	8.0400	8.2600	8.0400	8.2600	-3.953%	2	1,948	+519.855%
2025-05-19	8.0000	8.6200	7.3500	8.6000	+3.365%	31	1,948	+495.349%
2025-05-16	9.2400	9.2400	7.2800	8.3200	+13.043%	6,436	1,942	+515.385%
2025-05-15	7.7000	8.3600	7.1700	7.3600	0.000%	2,170	1,084	+595.652%