Dark

QQQ20270617C785
QQQ Jun 17 2027 785.00 Call (QQQ270617C00785000)
option OPRA

EOD

Sep 24, 2026

46.34+0.043%(+0.02)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	44.9300	47.1100	43.6600	46.3400	+0.043%	23	1,823	0.000%
2026-09-23	45.9300	46.8000	45.5500	46.3200	-6.951%	11	1,820	+0.043%
2026-09-22	48.7400	50.2300	48.7400	49.7800	+6.005%	21	1,816	-6.910%
2026-09-21	43.1400	46.9600	43.1400	46.9600	+40.389%	26	1,806	-1.320%
2026-09-17	32.8700	33.5100	32.8700	33.4500	+7.487%	19	1,797	+38.535%
2026-09-16	31.0900	31.1200	31.0900	31.1200	+5.277%	2	1,787	+48.907%
2026-09-15	29.5600	29.5600	29.5600	29.5600	-19.521%	1	1,787	+56.766%
2026-09-08	36.9400	37.3300	36.6900	36.7300	+5.485%	10	1,788	+26.164%
2026-09-04	34.8200	34.8200	34.8200	34.8200	-1.471%	1	1,782	+33.084%
2026-09-03	35.2200	35.3400	35.2100	35.3400	+10.025%	19	1,782	+31.126%
2026-09-01	32.5900	32.6600	31.6200	32.1200	-14.620%	15	1,773	+44.271%
2026-08-28	40.4000	41.3900	37.4200	37.6200	-4.687%	191	1,759	+23.179%
2026-08-27	39.4500	39.4700	38.9200	39.4700	+5.733%	4	1,632	+17.406%
2026-08-26	36.9000	37.3600	36.9000	37.3300	-0.080%	42	1,630	+24.136%
2026-08-25	36.9900	37.3600	36.9900	37.3600	+6.651%	22	1,612	+24.036%
2026-08-24	34.6800	35.1100	34.6800	35.0300	-8.752%	15	1,603	+32.287%
2026-08-20	39.4700	39.5900	38.3600	38.3900	-8.942%	21	1,590	+20.709%
2026-08-19	41.9800	42.3200	41.9800	42.1600	-2.067%	12	1,578	+9.915%
2026-08-18	43.1100	43.1100	43.0400	43.0500	-12.837%	5	1,568	+7.642%
2026-08-17	50.1700	51.1400	48.9700	49.3900	-0.202%	47	1,563	-6.175%
2026-08-14	49.0400	49.4900	49.0400	49.4900	-2.732%	2	1,535	-6.365%
2026-08-13	52.2000	52.2000	50.1300	50.8800	+10.561%	65	1,534	-8.923%
2026-08-12	47.6000	47.6000	45.9300	46.0200	+4.686%	27	1,493	+0.695%
2026-08-11	46.4500	46.5500	43.0700	43.9600	-5.156%	65	1,472	+5.414%
2026-08-10	48.1000	48.1000	46.0900	46.3500	-1.613%	66	1,428	-0.022%
2026-08-07	47.6800	48.2800	47.0600	47.1100	+4.065%	15	1,389	-1.634%
2026-08-06	46.5400	47.3500	45.0800	45.2700	-6.196%	32	1,380	+2.364%
2026-08-05	50.9400	50.9400	48.2600	48.2600	-6.364%	169	1,366	-3.978%
2026-08-04	48.5000	51.6400	48.5000	51.5400	+44.047%	23	1,364	-10.089%
2026-08-03	35.7800	35.7800	35.7800	35.7800	+11.813%	30	1,364	+29.514%
2026-07-30	31.0000	32.0000	31.0000	32.0000	+1.749%	3	1,364	+44.813%
2026-07-29	28.3800	31.4500	28.3800	31.4500	-1.719%	32	1,361	+47.345%
2026-07-28	32.0000	32.0000	32.0000	32.0000	-2.081%	1	1,386	+44.813%
2026-07-27	33.0900	33.1600	32.6800	32.6800	-11.747%	10	1,386	+41.799%
2026-07-24	37.0300	37.0300	37.0300	37.0300	-7.656%	1	1,383	+25.142%
2026-07-23	41.7000	41.7000	39.9700	40.1000	-12.254%	47	1,382	+15.561%
2026-07-22	46.8900	46.8900	45.7000	45.7000	-2.704%	2	1,346	+1.400%
2026-07-21	44.3000	47.6200	43.9600	46.9700	+9.974%	73	1,346	-1.341%
2026-07-17	41.4500	42.7100	41.2100	42.7100	-4.473%	18	1,329	+8.499%
2026-07-16	47.8800	48.6800	44.7100	44.7100	-12.127%	52	1,327	+3.646%
2026-07-15	53.2900	53.8600	49.8800	50.8800	-5.375%	22	1,289	-8.923%
2026-07-14	51.1000	53.7700	51.0000	53.7700	+7.950%	35	1,269	-13.818%
2026-07-13	52.3800	52.9900	49.7200	49.8100	-12.105%	21	1,263	-6.966%
2026-07-10	54.9700	56.6700	54.9700	56.6700	+1.577%	3	1,252	-18.228%
2026-07-09	55.7900	55.7900	55.7900	55.7900	+15.747%	1	1,249	-16.939%
2026-07-08	49.4600	49.6700	48.2000	48.2000	-5.490%	61	1,248	-3.859%
2026-07-07	51.0000	51.0000	51.0000	51.0000	-10.322%	1	1,235	-9.137%
2026-07-06	57.5400	57.5400	56.7000	56.8700	-6.541%	3	1,236	-18.516%
2026-07-02	59.8900	60.8500	59.8900	60.8500	-0.246%	2	1,234	-23.846%
2026-07-01	61.0800	61.2000	60.0400	61.0000	-2.820%	499	1,234	-24.033%
2026-06-30	60.8900	63.6700	60.8900	62.7700	+7.061%	5	1,242	-26.175%
2026-06-29	52.1700	58.6300	51.5000	58.6300	+8.554%	16	1,239	-20.962%
2026-06-26	55.1600	55.1600	54.0100	54.0100	-4.322%	17	1,235	-14.201%
2026-06-25	61.1300	61.1300	53.8100	56.4500	+4.344%	28	1,244	-17.910%
2026-06-24	57.8900	58.0000	52.6200	54.1000	-7.411%	164	1,237	-14.344%
2026-06-23	59.4800	61.4800	58.2400	58.4300	-15.855%	22	1,130	-20.691%
2026-06-18	68.4100	69.4400	68.4100	69.4400	+7.177%	9	1,102	-33.266%
2026-06-17	65.4600	65.6400	64.4800	64.7900	-1.415%	93	1,102	-28.477%
2026-06-16	69.5500	69.5500	64.9600	65.7200	-6.114%	6	1,102	-29.489%
2026-06-15	67.2000	70.0000	67.2000	70.0000	+20.089%	6	1,096	-33.800%
2026-06-12	59.3200	59.3200	57.9200	58.2900	+12.291%	4	1,096	-20.501%
2026-06-11	50.3900	51.9100	46.4900	51.9100	+10.612%	31	1,096	-10.730%
2026-06-10	48.0000	52.7500	46.9300	46.9300	-6.046%	19	1,097	-1.257%
2026-06-09	51.8800	51.9600	42.5800	49.9500	-11.655%	460	1,086	-7.227%
2026-06-08	54.0500	57.4900	54.0500	56.5400	+9.277%	67	1,058	-18.040%
2026-06-05	55.4300	55.4300	51.7400	51.7400	-24.742%	13	1,026	-10.437%
2026-06-04	67.7400	68.7500	67.7400	68.7500	+0.058%	8	1,021	-32.596%
2026-06-03	70.0000	70.0000	68.7100	68.7100	+2.399%	2	1,022	-32.557%
2026-06-01	63.8500	67.4700	63.8500	67.1000	+3.629%	2,180	1,151	-30.939%
2026-05-29	66.8700	66.8700	63.6500	64.7500	+4.267%	2,191	2,365	-28.432%
2026-05-28	62.1000	62.1000	62.1000	62.1000	+8.320%	1	1,422	-25.378%
2026-05-27	57.3300	57.3300	57.3300	57.3300	-2.682%	1	1,421	-19.170%
2026-05-26	59.9100	59.9100	58.9100	58.9100	+12.381%	111	1,420	-21.338%
2026-05-22	53.0800	53.0800	52.4200	52.4200	+4.903%	7	1,413	-11.599%
2026-05-21	46.8800	49.9700	46.3100	49.9700	+3.586%	109	1,418	-7.264%
2026-05-20	46.6300	48.7900	46.3500	48.2400	+12.186%	2,565	1,418	-3.939%
2026-05-19	41.0100	43.0000	40.4300	43.0000	-0.739%	2,560	382	+7.767%
2026-05-18	43.0400	43.4200	43.0400	43.3200	-12.201%	5	382	+6.971%
2026-05-15	48.3500	50.6500	48.3500	49.3400	-11.083%	20	382	-6.080%
2026-05-14	51.8500	56.4300	51.8500	55.4900	+6.732%	10	387	-16.489%
2026-05-13	49.4100	52.7400	49.4000	51.9900	+14.591%	18	414	-10.867%
2026-05-12	48.5400	48.5400	42.4300	45.3700	-10.619%	13	414	+2.138%
2026-05-11	49.3300	50.9700	49.3300	50.7600	+5.202%	20	414	-8.708%
2026-05-08	43.4100	48.2500	43.4100	48.2500	+21.690%	1,274	414	-3.959%
2026-05-07	41.5600	42.4000	39.5200	39.6500	-2.985%	1,708	673	+16.873%
2026-05-06	37.3500	40.9000	37.3500	40.8700	+22.549%	460	557	+13.384%
2026-05-05	32.7800	33.3500	32.7000	33.3500	+29.515%	700	150	+38.951%
2026-04-30	25.7500	25.7500	25.7500	25.7500	+5.663%	1	262	+79.961%
2026-04-29	24.2800	24.9700	24.0000	24.3700	+4.503%	49	275	+90.152%
2026-04-28	23.3200	23.3200	23.3200	23.3200	-9.261%	1	285	+98.714%
2026-04-24	25.7000	25.7000	25.7000	25.7000	+30.127%	2	284	+80.311%
2026-04-20	19.7500	19.7500	19.7500	19.7500	-4.543%	1	282	+134.633%
2026-04-17	20.8000	20.8000	20.6900	20.6900	+11.838%	29	283	+123.973%
2026-04-16	18.5000	18.5000	18.5000	18.5000	+37.546%	90	283	+150.486%
2026-04-14	12.3600	13.4500	12.1700	13.4500	+34.366%	4	283	+244.535%
2026-04-13	10.0100	10.0100	10.0100	10.0100	+32.583%	1	282	+362.937%
2026-04-02	7.8300	7.8300	7.4900	7.5500	-4.912%	13	280	+513.775%
2026-04-01	8.6600	8.6600	7.8200	7.9400	+30.164%	6	280	+483.627%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-18.340%	1	278	+659.672%
2026-03-26	7.1400	7.4700	7.1400	7.4700	-27.616%	60	277	+520.348%
2026-03-17	10.3600	10.3600	10.3200	10.3200	-0.386%	2	247	+349.031%
2026-03-16	10.3600	10.3600	10.3600	10.3600	+1.073%	1	247	+347.297%
2026-03-13	10.3000	10.3000	10.2500	10.2500	-4.116%	100	247	+352.098%
2026-03-09	10.8700	10.8700	10.6900	10.6900	+6.900%	2	162	+333.489%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-4.853%	2	163	+363.400%
2026-02-23	10.5400	10.5400	10.5100	10.5100	-8.049%	235	163	+340.913%
2026-02-12	12.7600	12.7600	11.4300	11.4300	-11.533%	4	360	+305.424%
2026-02-11	12.9000	12.9400	12.9000	12.9200	-3.726%	152	358	+258.669%
2026-02-10	13.4200	13.4200	13.4200	13.4200	+5.503%	1	282	+245.306%
2026-02-04	12.5000	12.7200	12.5000	12.7200	-14.112%	2	282	+264.308%
2026-02-03	14.8100	14.8100	14.8100	14.8100	-16.375%	1	282	+212.897%
2026-01-27	17.7100	17.7100	17.7100	17.7100	+20.887%	1	282	+161.660%
2026-01-21	14.6500	14.6500	14.6500	14.6500	+2.879%	3	281	+216.314%
2026-01-02	14.2300	14.2400	14.2300	14.2400	-3.978%	235	278	+225.421%
2025-12-31	15.5500	15.5500	14.8300	14.8300	-6.317%	470	18	+212.475%
2025-12-29	15.7900	15.9900	15.6300	15.8300	-2.224%	470	18	+192.735%
2025-12-22	16.2500	16.2600	16.1900	16.1900	+18.608%	235	7	+186.226%
2025-12-17	13.6500	13.6500	13.6400	13.6500	-33.447%	337	242	+239.487%
2025-12-02	20.3400	20.5100	20.3400	20.5100	-22.015%	2	107	+125.939%
2025-10-28	26.0200	26.6100	25.6800	26.3000	+15.757%	102	108	+76.198%
2025-10-27	22.7100	22.7200	22.7100	22.7200	+68.296%	2	8	+103.961%
2025-09-26	13.5000	13.5000	13.5000	13.5000	-4.594%	4	8	+243.259%
2025-09-25	14.1500	14.1500	14.1500	14.1500	+25.666%	1	9	+227.491%
2025-09-12	11.2600	11.2600	11.2600	11.2600	+9.109%	1	8	+311.545%
2025-09-11	10.3500	10.3500	10.3200	10.3200	+5.306%	2	7	+349.031%
2025-08-29	9.8000	9.8000	9.8000	9.8000	-1.508%	2	4	+372.857%
2025-08-19	9.9500	9.9500	9.9500	9.9500	+4.737%	2	4	+365.729%
2025-07-31	9.5000	9.5000	9.5000	9.5000	-13.479%	2	3	+387.789%
2025-07-29	10.9800	10.9800	10.9800	10.9800	+15.336%	1	2	+322.040%
2025-07-10	9.5200	9.5500	9.5000	9.5200	-3.154%	4	2	+386.765%
2025-07-03	9.8300	9.8300	9.8300	9.8300	0.000%	1	0	+371.414%