Dark

QQQ20270617C790
QQQ Jun 17 2027 790.00 Call (QQQ270617C00790000)
option OPRA

EOD

Sep 24, 2026

44.78+1.750%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	44.7800	44.7800	44.7800	44.7800	+1.750%	1	4,148	0.000%
2026-09-23	44.5500	44.5500	43.6400	44.0100	-7.347%	4	4,147	+1.750%
2026-09-22	45.8100	47.5000	45.7700	47.5000	+9.422%	12	4,145	-5.726%
2026-09-21	41.6100	43.4100	41.6100	43.4100	+31.545%	43	4,135	+3.156%
2026-09-18	32.0000	33.0000	32.0000	33.0000	+4.068%	11	4,114	+35.697%
2026-09-17	31.5100	31.7100	31.5000	31.7100	+8.188%	5	4,113	+41.217%
2026-09-16	29.3500	29.3500	29.3100	29.3100	+7.599%	2	4,112	+52.781%
2026-09-15	28.5500	28.5500	27.2400	27.2400	-16.824%	4	4,113	+64.391%
2026-09-11	32.7500	32.7500	32.7500	32.7500	+1.961%	5	4,112	+36.733%
2026-09-10	30.2000	32.1200	30.2000	32.1200	-7.675%	2	4,112	+39.415%
2026-09-08	35.3200	35.3500	34.7600	34.7900	+3.204%	159	4,111	+28.715%
2026-09-04	33.7100	33.7100	33.7100	33.7100	-0.560%	5	4,183	+32.839%
2026-09-03	31.2800	33.9000	31.2800	33.9000	+12.737%	31	4,183	+32.094%
2026-09-02	30.0000	30.0700	30.0000	30.0700	-0.955%	7	4,177	+48.919%
2026-09-01	30.8000	30.8900	29.8900	30.3600	-11.280%	16	4,176	+47.497%
2026-08-31	34.8400	34.8400	34.0000	34.2200	-4.997%	105	4,176	+30.859%
2026-08-28	39.3300	39.3300	35.6000	36.0200	-3.818%	100	4,072	+24.320%
2026-08-27	37.6200	37.6200	37.4300	37.4500	+5.552%	5	4,054	+19.573%
2026-08-26	34.9800	35.5000	34.9800	35.4800	+0.085%	45	4,053	+26.212%
2026-08-25	35.2200	35.5200	35.1800	35.4500	+3.746%	28	4,012	+26.319%
2026-08-24	32.9500	34.1700	32.9500	34.1700	-7.373%	19	4,015	+31.051%
2026-08-21	36.4300	36.8900	35.7800	36.8900	+0.109%	14	4,015	+21.388%
2026-08-20	37.6100	37.6900	35.9400	36.8500	-8.470%	106	4,015	+21.520%
2026-08-19	39.5800	40.2600	39.5800	40.2600	-1.972%	10	4,020	+11.227%
2026-08-18	42.1400	42.1400	41.0700	41.0700	-12.950%	8	4,018	+9.033%
2026-08-17	48.0300	48.8500	46.8300	47.1800	+0.255%	54	4,015	-5.087%
2026-08-14	49.8200	49.8200	46.9300	47.0600	-3.467%	50	4,005	-4.845%
2026-08-13	50.3700	50.3700	48.0300	48.7500	+10.369%	35	4,003	-8.144%
2026-08-12	45.1500	45.5100	43.9400	44.1700	+4.992%	18	3,984	+1.381%
2026-08-11	43.1500	43.1600	41.1600	42.0700	-5.184%	52	3,971	+6.442%
2026-08-10	46.0300	46.0300	44.2300	44.3700	-3.016%	45	3,934	+0.924%
2026-08-07	46.0500	46.2500	45.0000	45.7500	+5.415%	72	3,911	-2.120%
2026-08-06	44.3700	45.6000	43.4000	43.4000	-5.755%	31	3,867	+3.180%
2026-08-05	51.8800	52.2600	46.0500	46.0500	-6.040%	222	3,862	-2.758%
2026-08-04	47.3100	50.0000	47.3100	49.0100	+79.458%	13	3,855	-8.631%
2026-07-30	27.3100	27.3100	27.3100	27.3100	+8.158%	2	3,849	+63.969%
2026-07-29	27.0500	27.0500	25.2500	25.2500	-16.363%	30	3,849	+77.347%
2026-07-28	27.6800	30.1900	27.6800	30.1900	-6.533%	3	3,837	+48.327%
2026-07-27	31.3100	32.3000	31.1100	32.3000	-10.427%	17	3,836	+38.638%
2026-07-24	36.0600	36.0600	36.0600	36.0600	-3.091%	1	3,831	+24.182%
2026-07-23	37.2100	37.2100	37.2100	37.2100	-14.949%	1	3,831	+20.344%
2026-07-22	44.9800	44.9800	43.7500	43.7500	-2.300%	3	3,831	+2.354%
2026-07-21	42.7000	45.2200	42.0500	44.7800	+11.866%	225	3,831	0.000%
2026-07-20	41.5500	41.5500	40.0100	40.0300	-0.571%	7	3,847	+11.866%
2026-07-17	40.4300	41.2300	40.2400	40.2600	-6.000%	28	3,846	+11.227%
2026-07-16	44.9400	46.7800	42.8300	42.8300	-12.359%	49	3,853	+4.553%
2026-07-15	52.0500	52.0500	48.7200	48.8700	-4.867%	21	3,823	-8.369%
2026-07-14	49.7600	52.0800	49.6700	51.3700	+7.491%	39	3,803	-12.828%
2026-07-13	49.0900	49.8000	47.7700	47.7900	-12.264%	15	3,773	-6.298%
2026-07-10	53.6400	54.4700	52.8300	54.4700	+2.272%	9	3,764	-17.790%
2026-07-09	51.0700	53.4100	51.0700	53.2600	+13.974%	8	3,755	-15.922%
2026-07-08	47.6100	47.8500	46.6900	46.7300	-0.320%	25	3,752	-4.173%
2026-07-07	48.6000	48.6000	46.8800	46.8800	-14.249%	51	3,734	-4.480%
2026-07-06	56.2500	56.2500	54.6700	54.6700	+9.581%	3	3,683	-18.090%
2026-07-02	57.6200	59.4400	49.2300	49.8900	-15.268%	14	3,672	-10.243%
2026-07-01	58.0900	58.8800	57.2900	58.8800	-3.932%	136	3,672	-23.947%
2026-06-30	59.1600	62.1900	58.9600	61.2900	+8.095%	42	3,608	-26.938%
2026-06-29	49.4300	57.3700	48.9100	56.7000	+10.591%	280	3,614	-21.023%
2026-06-26	52.2900	52.2900	51.2700	51.2700	-5.806%	5	3,470	-12.658%
2026-06-25	53.1400	54.5600	53.1400	54.4300	+4.432%	10	3,469	-17.729%
2026-06-24	54.9500	56.9200	52.1200	52.1200	-7.457%	5	3,469	-14.083%
2026-06-23	56.2000	59.7500	55.7800	56.3200	-16.003%	254	3,467	-20.490%
2026-06-18	66.1000	67.0500	65.8000	67.0500	+7.126%	13	2,915	-33.214%
2026-06-17	61.7900	63.7800	61.7900	62.5900	-0.950%	559	2,915	-28.455%
2026-06-16	63.7900	63.7900	62.5900	63.1900	-6.427%	5	2,915	-29.134%
2026-06-15	64.4900	67.5300	64.4900	67.5300	+21.566%	8	2,910	-33.689%
2026-06-12	56.0500	57.1900	55.5500	55.5500	+11.412%	4	2,910	-19.388%
2026-06-11	47.5100	52.0000	45.4400	49.8600	+14.700%	333	2,910	-10.189%
2026-06-10	50.9700	50.9700	40.9300	43.4700	-11.592%	221	2,770	+3.014%
2026-06-09	46.3700	49.1700	45.8600	49.1700	-10.875%	52	2,772	-8.928%
2026-06-08	54.0000	55.3000	53.9200	55.1700	+13.402%	69	2,760	-18.833%
2026-06-05	58.6400	58.6400	48.6500	48.6500	-26.644%	25	2,728	-7.955%
2026-06-04	61.5700	66.3200	61.5700	66.3200	-0.778%	20	2,741	-32.479%
2026-06-03	68.7400	68.7400	66.8400	66.8400	-1.994%	7	2,727	-33.004%
2026-06-02	66.1000	68.2000	66.1000	68.2000	+2.649%	1,504	2,722	-34.340%
2026-06-01	61.7900	67.2600	61.7900	66.4400	+8.120%	2,863	3,459	-32.601%
2026-05-29	61.4100	61.4500	61.3700	61.4500	+3.766%	12	1,999	-27.128%
2026-05-28	56.9200	59.2200	56.9200	59.2200	+17.687%	5	1,999	-24.384%
2026-05-22	50.2800	50.9800	48.9200	50.3200	+7.798%	44	2,000	-11.010%
2026-05-21	44.8700	48.4800	44.8700	46.6800	+1.017%	2,575	1,997	-4.070%
2026-05-20	44.6400	46.6300	43.8600	46.2100	+13.846%	2,603	1,997	-3.095%
2026-05-19	39.2400	40.5900	38.9300	40.5900	-6.129%	21	1,033	+10.323%
2026-05-18	42.9100	43.2400	41.0600	43.2400	-9.917%	15	1,033	+3.562%
2026-05-15	47.5900	48.6600	47.5900	48.0000	-10.096%	12	1,033	-6.708%
2026-05-14	51.6100	53.8000	51.6100	53.3900	+9.428%	6	1,032	-16.127%
2026-05-13	49.0000	49.0000	48.7800	48.7900	+17.850%	85	1,030	-8.219%
2026-05-12	46.0600	46.5600	40.6200	41.4000	-14.286%	802	1,030	+8.164%
2026-05-11	47.4100	48.9100	47.0300	48.3000	+5.505%	16	1,030	-7.288%
2026-05-08	43.3300	46.5500	43.2700	45.7800	+21.079%	1,698	845	-2.184%
2026-05-07	39.4600	40.9800	37.4300	37.8100	0.000%	867	1,042	+18.434%
2026-05-06	35.4600	38.0000	35.1200	37.8100	+20.261%	2,270	1,113	+18.434%
2026-05-05	31.1900	31.7400	31.1900	31.4400	+37.714%	350	550	+42.430%
2026-04-28	22.8300	22.8300	22.8300	22.8300	-8.607%	1	401	+96.145%
2026-04-27	24.9800	24.9800	24.9800	24.9800	+22.331%	2	401	+79.263%
2026-04-23	20.4200	20.4200	20.4200	20.4200	-2.390%	1	401	+119.295%
2026-04-22	20.8300	20.9200	20.8300	20.9200	+7.613%	4	401	+114.054%
2026-04-17	19.3000	19.7700	19.0000	19.4400	+12.370%	8	402	+130.350%
2026-04-16	17.6500	17.6500	17.3000	17.3000	+5.488%	4	399	+158.844%
2026-04-15	16.4000	16.4000	16.4000	16.4000	+72.632%	1	395	+173.049%
2026-04-09	9.0100	9.5000	8.9300	9.5000	+3.712%	3	396	+371.368%
2026-04-08	9.2400	9.2400	9.1600	9.1600	+35.503%	2	395	+388.865%
2026-04-07	6.9300	7.0900	6.7600	6.7600	-3.429%	4	394	+562.426%
2026-04-02	6.6700	7.3500	6.6400	7.0000	-5.533%	17	401	+539.714%
2026-04-01	7.2400	8.1400	7.2300	7.4100	+28.423%	104	401	+504.318%
2026-03-31	5.6900	5.7700	5.6900	5.7700	+3.591%	198	384	+676.083%
2026-03-30	5.5700	5.5700	5.5700	5.5700	-17.725%	1	302	+703.950%
2026-03-26	6.7700	6.7700	6.7700	6.7700	-22.184%	1	303	+561.448%
2026-03-23	9.2000	9.2000	8.6400	8.7000	+2.715%	22	303	+414.713%
2026-03-20	8.8400	8.8400	8.4700	8.4700	-4.831%	2	303	+428.689%
2026-03-19	8.9000	8.9000	8.9000	8.9000	-18.647%	1	302	+403.146%
2026-03-10	10.9500	10.9500	10.9400	10.9400	+9.291%	2	303	+309.324%
2026-03-09	9.9000	10.0100	9.9000	10.0100	-4.394%	300	303	+347.353%
2026-03-06	10.4700	10.4700	10.4700	10.4700	+4.700%	2	327	+327.698%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-5.482%	1	327	+347.800%
2026-02-19	10.6500	10.6500	10.5800	10.5800	-1.764%	2	326	+323.251%
2026-02-18	10.8700	10.8700	10.7700	10.7700	+5.382%	2	325	+315.785%
2026-02-17	10.4200	10.4200	10.2200	10.2200	-5.980%	2	325	+338.160%
2026-02-12	11.0000	11.0000	10.8700	10.8700	-11.554%	8	326	+311.960%
2026-02-11	12.0400	12.2900	12.0400	12.2900	-3.076%	294	334	+264.361%
2026-02-10	12.5800	12.6800	12.5800	12.6800	-1.476%	2	190	+253.155%
2026-02-09	11.8200	12.8700	11.8200	12.8700	-8.071%	9	190	+247.941%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-12.500%	1	191	+219.857%
2026-02-02	16.0000	16.0000	16.0000	16.0000	-2.558%	1	191	+179.875%
2026-01-07	16.5400	16.6400	16.4200	16.4200	+21.630%	10	190	+172.716%
2026-01-02	13.5000	13.5000	13.5000	13.5000	-10.950%	1	180	+231.704%
2025-12-30	15.2000	15.2000	15.1600	15.1600	+2.432%	2	180	+195.383%
2025-12-29	14.6800	14.9000	14.6200	14.8000	-23.633%	470	180	+202.568%
2025-12-09	19.3800	19.3800	19.3800	19.3800	-2.662%	1	29	+131.063%
2025-12-08	19.9100	19.9100	19.9100	19.9100	+39.036%	1	29	+124.912%
2025-11-24	17.3400	17.3400	14.3200	14.3200	-9.653%	2	29	+212.709%
2025-11-20	15.8500	15.8500	15.8500	15.8500	-3.998%	1	28	+182.524%
2025-11-18	16.5100	16.5100	16.5100	16.5100	-15.159%	1	29	+171.230%
2025-11-13	19.4600	19.4600	19.4600	19.4600	-23.776%	1	29	+130.113%
2025-11-03	25.3000	25.5300	25.3000	25.5300	+70.200%	2	28	+75.401%
2025-10-10	15.0000	15.0000	15.0000	15.0000	+6.232%	1	28	+198.533%
2025-09-29	14.1200	14.1200	14.1200	14.1200	+3.595%	2	29	+217.139%
2025-09-24	13.6300	13.6300	13.6300	13.6300	-9.315%	30	29	+228.540%
2025-09-22	15.0300	15.0300	15.0300	15.0300	+41.259%	1	30	+197.937%
2025-09-12	10.6400	10.6400	10.6400	10.6400	+43.396%	1	31	+320.865%
2025-09-02	7.4200	7.4200	7.4200	7.4200	-12.808%	2	30	+503.504%
2025-08-20	8.5100	8.5100	8.5100	8.5100	-19.183%	1	30	+426.204%
2025-08-14	10.5300	10.5300	10.5300	10.5300	+1.250%	4	30	+325.261%
2025-08-13	10.8500	10.8500	10.4000	10.4000	-0.478%	5	30	+330.577%
2025-07-31	10.4500	10.4500	10.4500	10.4500	+4.814%	1	31	+328.517%
2025-07-25	9.9700	9.9700	9.9700	9.9700	0.000%	30	30	+349.147%