Dark

QQQ20270617C795
QQQ Jun 17 2027 795.00 Call (QQQ270617C00795000)
option OPRA

EOD

Sep 23, 2026

41.86-7.451%(-3.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	42.3800	42.3800	41.1600	41.8600	-7.451%	5	1,716	0.000%
2026-09-22	43.6900	45.2300	43.6900	45.2300	+9.542%	30	1,719	-7.451%
2026-09-21	40.4600	41.2900	40.4600	41.2900	+34.627%	5	1,689	+1.380%
2026-09-18	30.6700	30.6700	30.6700	30.6700	+4.249%	3	1,687	+36.485%
2026-09-17	29.8600	29.9400	29.4200	29.4200	+6.171%	8	1,687	+42.284%
2026-09-16	27.6800	27.7100	27.6800	27.7100	+8.496%	2	1,684	+51.065%
2026-09-15	25.5100	25.5400	25.5000	25.5400	-12.294%	102	1,684	+63.900%
2026-09-10	29.1000	29.1200	29.1000	29.1200	-12.024%	83	1,724	+43.750%
2026-09-08	33.7000	33.7000	32.9300	33.1000	+5.548%	28	1,807	+26.465%
2026-09-04	31.3500	31.3600	31.3500	31.3600	-0.791%	2	1,795	+33.482%
2026-09-03	29.2700	31.6100	29.2700	31.6100	+11.264%	257	1,795	+32.426%
2026-09-02	28.3600	28.4100	28.3600	28.4100	-1.730%	6	1,872	+47.342%
2026-09-01	29.1700	29.2000	28.6500	28.9100	-10.495%	10	1,873	+44.794%
2026-08-31	33.2900	33.2900	32.2800	32.3000	-5.056%	87	1,873	+29.598%
2026-08-28	37.5400	37.5400	33.6200	34.0200	-4.919%	19	1,788	+23.045%
2026-08-27	35.7500	35.9800	35.6600	35.7800	+6.141%	7	1,790	+16.993%
2026-08-25	33.4900	33.8800	33.4900	33.7100	-3.104%	20	1,789	+24.177%
2026-08-20	35.8300	35.8300	34.7800	34.7900	-9.495%	15	1,791	+20.322%
2026-08-19	39.1100	39.1700	38.2800	38.4400	-2.014%	12	1,796	+8.897%
2026-08-18	40.2900	40.2900	39.2300	39.2300	-13.112%	5	1,799	+6.704%
2026-08-17	45.3000	45.3000	44.7600	45.1500	-0.155%	22	1,797	-7.287%
2026-08-14	48.5000	48.5000	45.2200	45.2200	-3.003%	4	1,787	-7.430%
2026-08-13	48.0000	48.0000	46.1700	46.6200	+9.694%	28	1,785	-10.210%
2026-08-12	43.3100	43.3100	41.9900	42.5000	+6.144%	36	1,770	-1.506%
2026-08-11	41.0800	41.0800	39.3500	40.0400	-5.722%	43	1,787	+4.545%
2026-08-10	43.2300	43.7600	42.3500	42.4700	-1.713%	40	1,782	-1.436%
2026-08-07	43.4000	43.4100	42.7700	43.2100	+4.045%	162	1,769	-3.124%
2026-08-06	42.5400	43.3700	41.5300	41.5300	-6.274%	38	1,688	+0.795%
2026-08-05	47.7900	47.7900	44.3100	44.3100	+27.695%	73	1,676	-5.529%
2026-08-03	33.4400	34.7000	33.4400	34.7000	+13.029%	2	1,655	+20.634%
2026-07-31	30.6900	30.7300	30.4900	30.7000	+13.704%	67	1,655	+36.352%
2026-07-30	27.0000	27.0000	27.0000	27.0000	-0.772%	3	1,683	+55.037%
2026-07-29	26.0300	28.5400	25.6500	27.2100	+3.657%	144	1,687	+53.840%
2026-07-28	26.2500	26.2500	26.2500	26.2500	-14.551%	1	1,554	+59.467%
2026-07-27	30.7200	30.7200	30.7200	30.7200	-5.331%	3	1,553	+36.263%
2026-07-24	33.5700	33.5700	32.0900	32.4500	-10.876%	123	1,553	+28.998%
2026-07-23	36.5900	36.5900	36.4100	36.4100	-15.483%	10	1,458	+14.968%
2026-07-22	43.0800	43.0800	43.0800	43.0800	-0.139%	1	1,458	-2.832%
2026-07-21	40.2300	43.6800	40.2300	43.1400	+8.256%	19	1,458	-2.967%
2026-07-20	39.8500	39.8500	39.8500	39.8500	+3.587%	2	1,448	+5.044%
2026-07-17	38.4700	38.4700	38.4700	38.4700	-6.010%	10	1,446	+8.812%
2026-07-16	44.6900	44.6900	40.9300	40.9300	-12.412%	60	1,464	+2.272%
2026-07-15	49.3400	49.8300	45.0200	46.7300	-5.881%	33	1,434	-10.422%
2026-07-14	49.7300	49.8100	48.9100	49.6500	+8.099%	31	1,439	-15.690%
2026-07-13	46.1600	46.1600	45.7400	45.9300	-12.011%	10	1,409	-8.861%
2026-07-09	52.0300	52.2000	51.9300	52.2000	+14.373%	50	1,403	-19.808%
2026-07-08	45.6400	45.6400	45.6400	45.6400	-4.097%	2	1,403	-8.282%
2026-07-07	47.5900	47.5900	47.5900	47.5900	-12.114%	1	1,509	-12.040%
2026-07-06	54.1500	54.1500	54.1500	54.1500	+12.578%	125	1,508	-22.696%
2026-07-02	55.9900	56.8900	47.2500	48.1000	-15.108%	75	1,363	-12.973%
2026-07-01	56.6400	56.8900	55.6200	56.6600	-1.478%	107	1,363	-26.121%
2026-06-30	56.8600	57.5100	56.8600	57.5100	+4.888%	7	1,309	-27.213%
2026-06-29	49.5000	54.8300	49.5000	54.8300	+11.194%	11	1,305	-23.655%
2026-06-26	51.9500	51.9500	49.3100	49.3100	-4.567%	28	1,307	-15.108%
2026-06-25	51.4500	51.6800	50.5100	51.6700	+2.317%	9	1,291	-18.986%
2026-06-24	54.8700	54.8700	50.5000	50.5000	-7.492%	2	1,289	-17.109%
2026-06-23	53.9000	56.1600	53.9000	54.5900	-14.770%	11	1,289	-23.319%
2026-06-22	68.0000	68.0000	64.0500	64.0500	-2.019%	4	1,281	-34.645%
2026-06-18	63.8200	65.3700	63.2200	65.3700	+12.204%	158	987	-35.965%
2026-06-17	61.1600	61.1600	58.2600	58.2600	-1.936%	628	987	-28.150%
2026-06-16	60.7700	61.1900	59.4100	59.4100	-6.910%	10	987	-29.540%
2026-06-15	62.6000	63.8200	62.6000	63.8200	+16.886%	4	982	-34.409%
2026-06-12	51.3300	55.0000	51.2100	54.6000	+10.638%	4	982	-23.333%
2026-06-11	45.3600	49.3500	45.2000	49.3500	+9.642%	12	982	-15.177%
2026-06-10	49.0500	49.0500	44.5400	45.0100	-2.491%	16	980	-6.998%
2026-06-09	44.7800	46.3000	44.7800	46.1600	-10.681%	14	984	-9.315%
2026-06-08	51.5900	52.6100	51.5400	51.6800	+11.020%	25	979	-19.002%
2026-06-05	55.2600	55.2600	46.5500	46.5500	-25.675%	25	963	-10.075%
2026-06-04	62.4700	62.6300	62.4700	62.6300	-4.557%	2	966	-33.163%
2026-06-03	67.1700	67.1700	64.1000	65.6200	+1.422%	4	967	-36.208%
2026-06-02	62.7500	65.4500	62.7500	64.7000	+0.575%	1,504	966	-35.301%
2026-06-01	61.9800	64.4500	61.9800	64.3300	+8.757%	2,856	1,625	-34.929%
2026-05-29	59.1900	59.2600	59.1400	59.1500	+1.790%	15	457	-29.231%
2026-05-28	58.8000	58.8000	58.1100	58.1100	+7.115%	6	457	-27.964%
2026-05-26	54.2500	54.2500	54.2500	54.2500	+12.064%	1	459	-22.839%
2026-05-22	48.8400	48.8400	48.3000	48.4100	+6.069%	56	459	-13.530%
2026-05-21	42.8000	45.8800	42.8000	45.6400	+3.141%	2,545	805	-8.282%
2026-05-20	42.6800	44.2600	42.3800	44.2500	+10.239%	2,596	805	-5.401%
2026-05-18	39.2900	40.1400	39.2900	40.1400	-13.230%	9	575	+4.285%
2026-05-15	45.6500	47.4000	45.3700	46.2600	-9.842%	10	575	-9.511%
2026-05-14	50.0000	52.4600	50.0000	51.3100	+9.590%	83	566	-18.417%
2026-05-13	46.8900	46.9000	46.8200	46.8200	+18.024%	75	563	-10.594%
2026-05-12	39.6700	39.6700	39.6700	39.6700	-15.072%	1	563	+5.521%
2026-05-11	46.1600	46.7700	45.3200	46.7100	+4.848%	426	563	-10.383%
2026-05-08	42.6800	44.6500	42.4100	44.5500	+14.613%	1,272	754	-6.038%
2026-05-07	38.8700	38.8700	38.8700	38.8700	+4.884%	2	128	+7.692%
2026-05-06	32.9700	37.0600	32.9700	37.0600	+26.961%	707	133	+12.952%
2026-05-05	29.0200	29.1900	29.0200	29.1900	+29.849%	3	30	+43.405%
2026-04-29	22.4100	22.4800	22.4100	22.4800	-2.091%	2	29	+86.210%
2026-04-24	23.0000	23.0000	22.9600	22.9600	+95.404%	19	35	+82.317%
2026-04-14	10.7300	11.7500	10.7300	11.7500	+28.275%	3	20	+256.255%
2026-04-13	9.2300	9.2300	9.1600	9.1600	+5.530%	2	17	+356.987%
2026-04-08	8.3000	8.7000	8.3000	8.6800	+31.118%	4	16	+382.258%
2026-04-06	6.6000	6.6200	6.6000	6.6200	+23.048%	4	15	+532.326%
2026-03-31	5.2900	5.3800	5.2900	5.3800	-0.555%	22	15	+678.067%
2026-03-27	5.4100	5.4100	5.4100	5.4100	-38.662%	2	13	+673.752%
2026-03-18	8.9600	8.9600	8.8200	8.8200	-14.369%	2	13	+374.603%
2026-03-11	10.3000	10.3000	10.3000	10.3000	-5.331%	2	13	+306.408%
2026-03-10	10.9000	10.9000	10.8800	10.8800	+7.510%	4	12	+284.743%
2026-02-18	10.1200	10.1200	10.1200	10.1200	-11.228%	4	14	+313.636%
2026-02-11	11.3900	11.4000	11.3900	11.4000	+11.984%	2	18	+267.193%
2026-02-05	10.1800	10.1800	10.1800	10.1800	-46.924%	4	18	+311.198%
2025-12-05	19.1800	19.1800	19.1800	19.1800	+12.164%	1	14	+118.248%
2025-12-01	17.1700	17.1700	17.0300	17.1000	-10.798%	4	14	+144.795%
2025-11-13	19.1700	19.1700	19.1700	19.1700	-2.044%	1	16	+118.362%
2025-10-27	19.8400	19.8400	19.5700	19.5700	+25.852%	4	16	+113.899%
2025-10-06	15.5500	15.5500	15.5500	15.5500	+29.583%	4	16	+169.196%
2025-09-25	12.0000	12.0000	12.0000	12.0000	-9.091%	1	12	+248.833%
2025-09-24	13.0000	13.2000	13.0000	13.2000	+21.996%	2	12	+217.121%
2025-09-17	10.8200	10.8200	10.8200	10.8200	+16.847%	2	12	+286.876%
2025-08-11	9.2500	9.2600	9.1500	9.2600	+17.215%	4	11	+352.052%
2025-08-05	7.9000	7.9000	7.9000	7.9000	-14.687%	1	9	+429.873%
2025-07-25	9.2600	9.2600	9.2600	9.2600	+0.762%	1	9	+352.052%
2025-07-24	9.1900	9.1900	9.1900	9.1900	+10.060%	8	9	+355.495%
2025-07-07	8.6000	8.6000	8.2800	8.3500	+10.596%	5	17	+401.317%
2025-07-02	7.5000	7.5500	7.5000	7.5500	-0.658%	2	15	+454.437%
2025-07-01	7.6000	7.6000	7.6000	7.6000	-7.430%	1	14	+450.789%
2025-06-30	7.9800	8.2100	7.9800	8.2100	+4.719%	2	13	+409.866%
2025-06-27	7.5000	7.8400	7.5000	7.8400	+11.522%	10	12	+433.929%
2025-06-26	7.0200	7.1600	6.9700	7.0300	+17.167%	8	8	+495.448%
2025-06-18	6.0000	6.0000	6.0000	6.0000	-6.542%	1	3	+597.667%
2025-06-17	6.4000	6.4200	6.4000	6.4200	-3.892%	2	3	+552.025%
2025-06-13	6.6800	6.6800	6.6800	6.6800	-1.620%	2	2	+526.647%
2025-06-12	6.6800	6.7900	6.6800	6.7900	-1.737%	2	2	+516.495%
2025-06-10	6.9100	6.9100	6.9100	6.9100	0.000%	2	0	+505.789%