Dark

QQQ20270617C780
QQQ Jun 17 2027 780.00 Call (QQQ270617C00780000)
option OPRA

EOD

Sep 24, 2026

48.81+0.536%(+0.26)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	46.9500	48.8100	45.9300	48.8100	+0.536%	20	16,213	0.000%
2026-09-23	49.1600	49.1800	47.8000	48.5500	-7.365%	1,603	16,215	+0.536%
2026-09-22	51.0100	52.4100	50.6700	52.4100	+10.105%	2,519	16,215	-6.869%
2026-09-21	38.9500	47.6200	38.9500	47.6000	+26.428%	83	13,882	+2.542%
2026-09-18	35.3000	37.6500	35.3000	37.6500	+6.056%	14	13,890	+29.641%
2026-09-17	34.8000	35.5200	34.3000	35.5000	+18.097%	87	13,899	+37.493%
2026-09-16	32.9100	32.9500	29.5400	30.0600	-1.507%	754	13,914	+62.375%
2026-09-15	31.8600	31.8600	30.5200	30.5200	-11.020%	14	13,913	+59.928%
2026-09-14	32.0000	34.7500	32.0000	34.3000	-6.361%	11	13,916	+42.303%
2026-09-11	37.4200	37.7200	36.3700	36.6300	+2.119%	384	13,921	+33.251%
2026-09-10	35.0400	36.0900	34.9900	35.8700	-7.265%	213	13,964	+36.075%
2026-09-08	38.3400	39.2200	38.3400	38.6800	+5.683%	66	13,769	+26.189%
2026-09-04	36.6000	36.6000	36.6000	36.6000	-1.507%	100	13,761	+33.361%
2026-09-03	35.2200	37.2600	35.2200	37.1600	+10.562%	60	13,761	+31.351%
2026-09-02	33.6100	33.6100	33.6100	33.6100	-1.001%	1	13,779	+45.225%
2026-09-01	33.9400	35.4100	33.3800	33.9500	-10.517%	60	13,780	+43.770%
2026-08-31	37.6100	38.0200	37.6000	37.9400	-4.385%	1,912	13,803	+28.651%
2026-08-28	43.4200	43.4200	39.0000	39.6800	-5.276%	570	12,908	+23.009%
2026-08-27	41.6800	41.8900	41.2500	41.8900	+8.862%	15	12,554	+16.519%
2026-08-26	38.4800	38.4800	38.4800	38.4800	+0.078%	1	12,556	+26.845%
2026-08-25	40.3800	40.3800	38.4500	38.4500	+0.972%	102	12,557	+26.944%
2026-08-24	37.5500	38.0800	36.2900	38.0800	-3.814%	36	12,594	+28.178%
2026-08-21	40.2100	40.2700	39.3100	39.5900	-2.966%	11	12,602	+23.289%
2026-08-20	41.0400	41.5300	39.5800	40.8000	-7.609%	106	12,613	+19.632%
2026-08-19	44.6900	45.3200	43.9900	44.1600	-1.473%	19	12,684	+10.530%
2026-08-18	46.7600	47.3500	44.2100	44.8200	-12.632%	97	12,684	+8.902%
2026-08-17	52.9700	53.4100	50.8900	51.3000	+0.019%	256	12,620	-4.854%
2026-08-14	51.8600	51.8600	51.2300	51.2900	-3.427%	14	12,524	-4.835%
2026-08-13	51.0000	54.6600	51.0000	53.1100	+10.393%	32	12,520	-8.096%
2026-08-12	49.8000	49.8000	47.8200	48.1100	+4.655%	105	12,509	+1.455%
2026-08-11	47.9400	47.9900	45.0700	45.9700	-5.099%	52	12,452	+6.178%
2026-08-10	50.2700	50.2700	48.1700	48.4400	-1.545%	72	12,402	+0.764%
2026-08-07	49.4700	49.5400	48.9100	49.2000	+4.215%	41	12,365	-0.793%
2026-08-06	49.1900	49.4900	47.2100	47.2100	-5.580%	34	12,342	+3.389%
2026-08-05	55.2000	55.2000	50.0000	50.0000	-8.038%	35	12,332	-2.380%
2026-08-04	46.1400	54.3700	46.1400	54.3700	+35.925%	2,260	12,505	-10.226%
2026-08-03	35.2200	40.0000	35.2200	40.0000	+12.391%	176	11,115	+22.025%
2026-07-31	34.9600	35.5900	33.3300	35.5900	+4.370%	285	10,943	+37.145%
2026-07-30	30.1000	34.1000	30.1000	34.1000	+22.354%	404	10,663	+43.138%
2026-07-29	30.0200	30.0200	27.8700	27.8700	-13.042%	1,540	10,512	+75.135%
2026-07-28	30.3200	33.2800	30.0600	32.0500	-6.858%	2,511	10,491	+52.293%
2026-07-27	34.4200	34.6400	34.4100	34.4100	-7.970%	9	9,112	+41.848%
2026-07-24	40.1300	40.2800	37.3900	37.3900	-9.990%	17	9,110	+30.543%
2026-07-23	42.8500	42.8500	40.4000	41.5400	-12.969%	49	9,106	+17.501%
2026-07-22	49.3400	49.3400	47.7300	47.7300	-2.112%	4	9,086	+2.263%
2026-07-21	46.3200	49.2200	46.0400	48.7600	+13.527%	119	9,088	+0.103%
2026-07-20	44.7000	45.3700	42.9500	42.9500	-0.648%	6	9,003	+13.644%
2026-07-17	40.3400	44.5000	40.3400	43.2300	-9.390%	220	9,006	+12.908%
2026-07-16	49.9600	50.7700	47.6900	47.7100	-10.269%	132	9,000	+2.306%
2026-07-15	56.1900	56.1900	52.6200	53.1700	-4.696%	8	8,973	-8.200%
2026-07-14	54.0300	56.3400	53.3000	55.7900	+7.537%	365	8,973	-12.511%
2026-07-13	54.8100	54.9300	51.8000	51.8800	-11.724%	46	8,862	-5.918%
2026-07-10	58.2300	58.9100	56.2500	58.7700	+2.209%	16	8,850	-16.947%
2026-07-09	57.6800	57.6800	57.4900	57.5000	+12.129%	10	8,848	-15.113%
2026-07-08	51.6400	51.6600	48.7300	51.2800	+0.747%	544	8,838	-4.817%
2026-07-07	53.0000	53.0000	50.9000	50.9000	-12.991%	4	8,297	-4.106%
2026-07-06	59.5000	60.8000	58.5000	58.5000	+10.128%	3	8,296	-16.564%
2026-07-02	55.4400	55.4400	53.0000	53.1200	-16.135%	7	8,291	-8.114%
2026-07-01	62.0600	63.5000	62.0600	63.3400	-6.853%	37	8,291	-22.940%
2026-06-30	63.4000	68.0000	63.3300	68.0000	+9.202%	503	8,288	-28.221%
2026-06-29	57.3000	62.2700	55.5700	62.2700	+12.198%	14	8,038	-21.616%
2026-06-26	56.3300	56.3300	55.5000	55.5000	-5.242%	8	8,038	-12.054%
2026-06-25	63.2500	63.2500	56.0500	58.5700	+4.236%	268	8,033	-16.664%
2026-06-24	59.0800	60.8600	54.8800	56.1900	-7.552%	13	7,969	-13.134%
2026-06-23	61.3000	64.6600	60.0300	60.7800	-13.982%	112	7,972	-19.694%
2026-06-22	70.6600	70.6600	70.6600	70.6600	-2.133%	2,250	7,949	-30.923%
2026-06-18	68.2000	72.9000	68.2000	72.2000	+16.452%	276	6,036	-32.396%
2026-06-17	67.7800	67.7800	62.0000	62.0000	-6.203%	114	6,036	-21.274%
2026-06-16	72.4300	72.4300	66.1000	66.1000	-8.815%	15	6,036	-26.157%
2026-06-15	69.8900	72.4900	69.5000	72.4900	+18.062%	7	6,035	-32.667%
2026-06-12	58.8800	61.5900	58.8800	61.4000	+5.698%	5	6,035	-20.505%
2026-06-11	52.4900	58.0900	48.3700	58.0900	+19.037%	54	6,035	-15.975%
2026-06-10	54.9400	54.9400	48.7800	48.8000	-5.077%	13	6,031	+0.020%
2026-06-09	61.2500	61.2500	45.2800	51.4100	-12.225%	450	6,029	-5.057%
2026-06-08	57.3600	59.5400	57.3600	58.5700	+9.682%	71	6,009	-16.664%
2026-06-05	63.4600	63.4600	52.6900	53.4000	-24.704%	1,085	5,947	-8.596%
2026-06-04	66.6100	70.9200	66.6100	70.9200	-2.206%	10	5,838	-31.176%
2026-06-03	72.3100	72.7200	72.3100	72.5200	-0.014%	4	5,835	-32.694%
2026-06-02	71.4300	72.5300	71.4300	72.5300	+4.601%	4	5,832	-32.704%
2026-06-01	69.2300	69.7700	69.0000	69.3400	+3.062%	2,186	5,831	-29.608%
2026-05-29	67.7800	67.7800	65.8500	67.2800	+3.988%	2,203	5,875	-27.452%
2026-05-28	63.8800	64.7000	63.8800	64.7000	+5.375%	2	4,062	-24.560%
2026-05-27	59.5000	61.6300	59.5000	61.4000	+0.755%	13	4,062	-20.505%
2026-05-26	56.7500	60.9400	56.7500	60.9400	+11.022%	23	4,053	-19.905%
2026-05-22	54.5000	55.3000	54.5000	54.8900	+7.881%	52	4,048	-11.077%
2026-05-21	49.4000	51.4500	48.6200	50.8800	+1.638%	55	4,084	-4.068%
2026-05-20	47.7200	50.0700	47.7200	50.0600	+10.973%	2,556	4,084	-2.497%
2026-05-19	42.8800	45.1100	42.3400	45.1100	+0.692%	3,419	4,175	+8.202%
2026-05-18	50.6300	50.6300	44.8000	44.8000	-14.061%	2,048	4,175	+8.951%
2026-05-15	52.1300	52.1300	52.1300	52.1300	-9.591%	2	4,175	-6.369%
2026-05-14	56.3100	58.7800	56.3100	57.6600	+6.778%	15	2,207	-15.349%
2026-05-13	51.3900	54.0000	51.3100	54.0000	+16.129%	15	2,210	-9.611%
2026-05-12	50.0000	50.0000	44.3900	46.5000	-12.429%	37	2,210	+4.968%
2026-05-11	52.1700	53.1300	52.1700	53.1000	+5.819%	18	2,210	-8.079%
2026-05-08	45.2300	50.1800	44.3900	50.1800	+21.325%	921	2,181	-2.730%
2026-05-07	43.6200	44.2300	40.7200	41.3600	-3.612%	1,439	2,244	+18.013%
2026-05-06	38.4700	43.0200	38.4700	42.9100	+20.500%	1,493	2,530	+13.750%
2026-05-05	33.8500	35.6100	33.4400	35.6100	+14.760%	709	1,913	+37.068%
2026-05-04	31.5000	32.0600	30.5000	31.0300	-1.897%	6	1,817	+57.299%
2026-05-01	30.8800	31.6500	30.7300	31.6300	+22.029%	1,755	1,037	+54.316%
2026-04-29	25.9400	26.5800	25.9200	25.9200	-5.401%	17	1,037	+88.310%
2026-04-24	27.4000	27.4000	27.4000	27.4000	+15.612%	182	1,029	+78.139%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+0.339%	1	1,183	+105.949%
2026-04-22	23.6300	23.6300	23.6200	23.6200	+11.678%	14	1,183	+106.647%
2026-04-21	21.2500	21.2500	21.1500	21.1500	-2.759%	8	1,185	+130.780%
2026-04-17	20.8900	22.4500	20.8900	21.7500	+12.113%	3	1,185	+124.414%
2026-04-16	18.8800	19.4000	18.8800	19.4000	+32.877%	2	1,185	+151.598%
2026-04-14	13.2200	14.6000	13.2200	14.6000	+32.727%	203	1,184	+234.315%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+38.889%	1	1,187	+343.727%
2026-04-02	8.2000	8.2000	7.9200	7.9200	-6.824%	5	1,185	+516.288%
2026-04-01	8.0700	8.5000	8.0300	8.5000	+29.376%	7	1,185	+474.235%
2026-03-31	6.5000	6.5700	6.5000	6.5700	-34.366%	2	1,183	+642.922%
2026-03-23	9.9000	10.0100	9.9000	10.0100	+0.603%	22	1,198	+387.612%
2026-03-19	10.0000	10.0000	9.7300	9.9500	-6.309%	239	1,193	+390.553%
2026-03-18	10.6200	10.6200	10.6200	10.6200	-7.168%	1	1,193	+359.605%
2026-03-09	11.3300	11.7200	11.3300	11.4400	+7.925%	379	1,193	+326.661%
2026-03-03	10.7900	10.7900	10.6000	10.6000	-13.399%	3	1,004	+360.472%
2026-02-27	12.2400	12.2400	12.2400	12.2400	-4.895%	1	1,005	+298.775%
2026-02-26	12.8700	12.8700	12.8700	12.8700	+15.013%	6	1,005	+279.254%
2026-02-23	12.0200	12.0200	11.1900	11.1900	-10.265%	237	1,002	+336.193%
2026-02-12	13.8400	13.8500	12.4700	12.4700	-9.703%	28	914	+291.419%
2026-02-11	13.8100	13.8800	13.7600	13.8100	-3.088%	310	920	+253.440%
2026-02-09	13.5800	14.3100	13.5800	14.2500	+8.613%	7	1,040	+242.526%
2026-02-06	13.0500	13.2800	13.0500	13.1200	+5.551%	6	1,037	+272.027%
2026-02-05	12.0800	12.4300	12.0700	12.4300	-12.711%	3	1,036	+292.679%
2026-02-04	14.2400	14.2400	14.2400	14.2400	-14.062%	1	1,034	+242.767%
2026-02-03	16.5700	16.5700	16.5700	16.5700	-17.930%	10	1,033	+194.568%
2026-01-28	20.7800	20.7800	20.1900	20.1900	+5.818%	2	1,023	+141.753%
2026-01-27	19.0800	19.0800	19.0800	19.0800	+27.796%	600	1,022	+155.818%
2026-01-20	14.9300	14.9300	14.9300	14.9300	-1.387%	1	422	+226.926%
2026-01-02	15.1300	15.1400	15.1300	15.1400	-3.690%	235	421	+222.391%
2025-12-31	16.5500	16.5500	15.7000	15.7200	-5.415%	480	461	+210.496%
2025-12-29	17.0800	17.5700	16.4200	16.6200	-3.090%	482	461	+193.682%
2025-12-22	17.4800	17.4800	17.1500	17.1500	+9.936%	236	338	+184.606%
2025-12-18	15.6000	15.6000	15.6000	15.6000	+7.660%	1	289	+212.885%
2025-12-17	16.2400	16.4500	14.4900	14.4900	-15.313%	674	288	+236.853%
2025-12-16	17.1100	17.1100	17.1100	17.1100	-20.714%	2	191	+185.272%
2025-12-10	21.5800	21.5800	21.5800	21.5800	0.000%	2	189	+126.182%
2025-12-02	21.5800	21.5800	21.5800	21.5800	+44.348%	1	189	+126.182%
2025-11-20	17.6100	17.6100	14.9500	14.9500	-19.189%	2	189	+226.488%
2025-11-19	18.5000	18.5000	18.5000	18.5000	-20.873%	1	189	+163.838%
2025-11-13	23.3800	23.3800	23.3800	23.3800	-0.595%	3	190	+108.768%
2025-11-11	23.5200	23.5200	23.5200	23.5200	+23.529%	2	191	+107.526%
2025-11-07	19.0400	19.0400	19.0400	19.0400	-32.482%	1	191	+156.355%
2025-11-03	28.0000	28.2000	27.9800	28.2000	-1.674%	201	72	+73.085%
2025-10-29	28.4500	28.6800	28.4500	28.6800	+4.064%	2	72	+70.188%
2025-10-28	25.5500	27.8600	25.4900	27.5600	+15.266%	204	73	+77.104%
2025-10-27	22.4700	23.9100	22.4700	23.9100	+41.815%	3	6	+104.141%
2025-10-16	16.8600	16.8600	16.8600	16.8600	-0.824%	1	6	+189.502%
2025-10-10	17.0000	17.0000	17.0000	17.0000	-12.551%	1	6	+187.118%
2025-10-09	19.4400	19.4400	19.4400	19.4400	+0.935%	1	7	+151.080%
2025-10-08	19.2700	19.2700	19.2600	19.2600	+5.999%	2	6	+153.427%
2025-10-07	18.1900	18.1900	18.1700	18.1700	+31.667%	2	4	+168.630%
2025-09-18	13.8000	13.8000	13.8000	13.8000	+28.972%	1	4	+253.696%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+5.731%	1	3	+356.168%
2025-09-09	10.1200	10.1200	10.1200	10.1200	+1.200%	1	3	+382.312%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+11.111%	2	2	+388.100%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-17.279%	1	3	+442.333%
2025-07-24	10.9000	10.9000	10.8800	10.8800	0.000%	2	2	+348.621%