Dark

QQQ20270617C805
QQQ Jun 17 2027 805.00 Call (QQQ270617C00805000)
option OPRA

EOD

Sep 23, 2026

37.26-9.144%(-3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	37.2600	37.2600	37.2600	37.2600	-9.144%	1	3,548	0.000%
2026-09-22	40.0700	41.0100	40.0200	41.0100	+10.569%	14	3,549	-9.144%
2026-09-21	34.9900	37.0900	34.9900	37.0900	+53.075%	20	3,538	+0.458%
2026-09-16	24.2300	24.2300	24.2300	24.2300	+6.929%	5	3,537	+53.776%
2026-09-15	22.6200	22.6600	22.6200	22.6600	-7.283%	2	3,532	+64.431%
2026-09-14	24.4400	24.4400	24.4400	24.4400	-13.025%	2	3,532	+52.455%
2026-09-11	28.1000	28.1000	28.1000	28.1000	+4.267%	1	3,530	+32.598%
2026-09-10	25.4800	26.9500	25.4800	26.9500	-9.473%	5	3,530	+38.256%
2026-09-08	29.8300	29.8300	29.7500	29.7700	+6.208%	4	3,529	+25.160%
2026-09-04	27.9600	28.0300	27.9600	28.0300	-0.532%	11	3,527	+32.929%
2026-09-03	26.5900	28.2200	26.2200	28.1800	+9.565%	271	3,527	+32.221%
2026-09-01	25.4600	25.7200	25.4600	25.7200	-11.615%	2	3,521	+44.868%
2026-08-31	29.1100	29.1100	29.1000	29.1000	-4.433%	27	3,520	+28.041%
2026-08-28	30.2700	30.4500	30.2200	30.4500	-5.288%	11	3,493	+22.365%
2026-08-27	32.1400	32.2900	32.0900	32.1500	+5.722%	12	3,492	+15.894%
2026-08-26	30.3900	30.4300	30.3400	30.4100	-4.998%	36	3,491	+22.525%
2026-08-21	32.0000	32.0100	32.0000	32.0100	+0.597%	35	3,455	+16.401%
2026-08-20	31.8200	31.8200	31.8200	31.8200	-8.877%	1	3,455	+17.096%
2026-08-19	34.6900	34.9200	34.6900	34.9200	-2.322%	2	3,454	+6.701%
2026-08-18	35.5900	35.7500	35.5900	35.7500	-12.805%	20	3,453	+4.224%
2026-08-17	42.3100	42.3300	40.9000	41.0000	-6.563%	18	3,453	-9.122%
2026-08-14	43.8800	43.8800	43.8800	43.8800	+2.308%	1	3,447	-15.087%
2026-08-13	42.9000	43.0000	41.7500	42.8900	+11.926%	48	3,446	-13.127%
2026-08-12	38.2800	38.3500	38.2800	38.3200	+5.217%	6	3,440	-2.766%
2026-08-11	37.7200	37.7200	35.7600	36.4200	-6.207%	29	3,434	+2.306%
2026-08-10	40.1700	40.7100	38.7300	38.8300	-1.746%	16	3,425	-4.043%
2026-08-07	39.6000	40.1200	39.3700	39.5200	+2.066%	17	3,424	-5.719%
2026-08-06	39.2400	39.6300	38.6500	38.7200	-4.724%	23	3,423	-3.771%
2026-08-05	44.1300	44.4000	40.6400	40.6400	-4.980%	96	3,413	-8.317%
2026-08-04	42.7700	42.7700	42.7700	42.7700	+42.140%	1	3,355	-12.883%
2026-08-03	27.4300	30.0900	27.4300	30.0900	+7.811%	2	3,355	+23.829%
2026-07-31	27.0000	27.9100	27.0000	27.9100	+12.996%	198	3,354	+33.501%
2026-07-29	22.6500	24.7600	22.6500	24.7000	-6.475%	5	3,352	+50.850%
2026-07-28	26.4200	26.4400	26.4100	26.4100	-4.381%	143	3,349	+41.083%
2026-07-27	27.0000	27.6300	26.9700	27.6200	-11.474%	145	3,384	+34.902%
2026-07-24	31.2000	31.2000	31.2000	31.2000	-4.324%	1	3,353	+19.423%
2026-07-23	34.2700	34.2700	32.6100	32.6100	-12.527%	2	3,353	+14.259%
2026-07-21	37.2800	37.2800	37.2800	37.2800	-3.445%	1	3,354	-0.054%
2026-07-16	40.7800	40.9000	38.6100	38.6100	-10.209%	12	3,354	-3.497%
2026-07-15	42.6700	43.3300	42.4800	43.0000	-6.134%	17	3,350	-13.349%
2026-07-14	44.1100	45.8200	43.9000	45.8100	+8.916%	5	3,340	-18.664%
2026-07-13	43.0100	44.0400	42.0600	42.0600	-10.262%	15	3,336	-11.412%
2026-07-10	47.1800	47.5000	46.8700	46.8700	+0.817%	14	3,331	-20.504%
2026-07-09	46.6600	48.4900	46.2300	46.4900	+10.664%	265	3,364	-19.854%
2026-07-08	42.5000	42.5000	41.8000	42.0100	-1.176%	56	3,339	-11.307%
2026-07-07	42.0600	43.7700	42.0600	42.5100	-16.236%	8	3,285	-12.350%
2026-07-06	50.7500	50.7500	50.7500	50.7500	+7.658%	1	3,281	-26.581%
2026-07-02	52.4100	53.2200	47.1400	47.1400	-8.943%	15	3,268	-20.959%
2026-07-01	51.8300	52.4000	51.7400	51.7700	-2.761%	5	3,268	-28.028%
2026-06-30	52.6800	53.2400	52.6800	53.2400	+2.582%	3	3,265	-30.015%
2026-06-29	46.1000	51.9000	44.0600	51.9000	+14.443%	117	3,263	-28.208%
2026-06-26	47.7300	47.8400	45.3200	45.3500	-8.347%	49	3,205	-17.839%
2026-06-25	47.9100	49.4800	47.8300	49.4800	+1.581%	640	3,791	-24.697%
2026-06-24	50.1400	50.1600	48.4900	48.7100	-4.133%	16	2,541	-23.506%
2026-06-23	51.5900	52.6700	50.0900	50.8100	-15.710%	17	2,538	-26.668%
2026-06-22	63.4700	63.4700	59.5400	60.2800	+0.786%	95	2,531	-38.188%
2026-06-18	59.5900	59.9100	59.5900	59.8100	+10.595%	6	2,430	-37.703%
2026-06-17	55.4300	56.9000	54.0800	54.0800	-2.471%	22	2,430	-31.102%
2026-06-16	57.3100	57.3100	55.3900	55.4500	-8.058%	8	2,430	-32.804%
2026-06-15	57.8800	60.8900	57.8800	60.3100	+20.020%	53	2,415	-38.219%
2026-06-12	50.2500	50.2500	50.2500	50.2500	+6.597%	5	2,415	-25.851%
2026-06-11	41.8800	47.1400	40.8100	47.1400	+17.176%	44	2,415	-20.959%
2026-06-10	45.8900	46.6300	40.2300	40.2300	-14.020%	394	2,380	-7.383%
2026-06-08	47.2100	48.5300	46.7900	46.7900	-0.658%	61	2,240	-20.368%
2026-06-05	50.0000	50.0000	46.6300	47.1000	-20.986%	12	2,209	-20.892%
2026-06-04	56.2300	59.6100	54.0400	59.6100	-0.167%	2,187	2,207	-37.494%
2026-06-03	59.3800	59.7100	59.3800	59.7100	-0.284%	2	3,270	-37.598%
2026-06-02	60.5000	60.8100	59.8800	59.8800	+0.050%	1,503	3,269	-37.776%
2026-06-01	57.6200	59.9600	57.6200	59.8500	+9.096%	678	1,804	-37.744%
2026-05-29	54.9200	54.9600	54.8600	54.8600	+4.297%	15	1,159	-32.082%
2026-05-28	52.6000	52.6000	52.6000	52.6000	+3.340%	1	1,144	-29.163%
2026-05-27	50.9000	50.9000	50.9000	50.9000	+0.692%	1	1,143	-26.798%
2026-05-26	50.0000	50.5500	49.8000	50.5500	+12.936%	4	1,274	-26.291%
2026-05-22	44.8900	45.3000	44.3500	44.7600	+7.030%	2,669	1,271	-16.756%
2026-05-21	39.1700	42.0300	39.1700	41.8200	+3.234%	2,542	2,801	-10.904%
2026-05-20	39.3900	40.5400	39.3900	40.5100	+14.889%	39	2,801	-8.023%
2026-05-19	35.2600	35.2600	35.2600	35.2600	-7.211%	1	437	+5.672%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-7.340%	1	437	-1.947%
2026-05-15	42.7300	43.6100	41.0100	41.0100	-13.390%	96	437	-9.144%
2026-05-14	47.8600	48.0300	46.7300	47.3500	+8.006%	82	427	-21.309%
2026-05-13	41.8300	43.8400	41.8300	43.8400	+24.334%	11	433	-15.009%
2026-05-12	39.5900	40.8600	35.2500	35.2600	-17.809%	1,291	433	+5.672%
2026-05-11	41.5300	42.9000	40.5800	42.9000	+6.637%	2,125	433	-13.147%
2026-05-08	37.9300	40.2300	37.8400	40.2300	+13.708%	27	223	-7.383%
2026-05-07	35.3800	35.3800	35.3800	35.3800	+4.489%	2	228	+5.314%
2026-05-06	32.5000	33.8600	32.5000	33.8600	+27.774%	700	228	+10.041%
2026-05-05	26.5000	26.5000	26.5000	26.5000	+8.163%	1	222	+40.604%
2026-05-01	23.6400	24.5000	23.5100	24.5000	+23.675%	6	218	+52.082%
2026-04-30	19.8100	19.8100	19.8100	19.8100	-5.846%	2	218	+88.087%
2026-04-24	21.0400	21.0400	21.0400	21.0400	+40.736%	1	218	+77.091%
2026-04-16	14.9500	14.9500	14.9500	14.9500	+16.342%	2	219	+149.231%
2026-04-15	11.0000	12.8500	11.0000	12.8500	+25.980%	3	221	+189.961%
2026-04-14	8.6400	10.2000	8.6400	10.2000	+22.156%	9	220	+265.294%
2026-04-13	8.3500	8.3500	8.3500	8.3500	+6.369%	2	220	+346.228%
2026-04-10	7.8500	7.8500	7.8500	7.8500	+6.369%	1	220	+374.650%
2026-04-08	7.4400	7.4400	7.3800	7.3800	+21.182%	2	219	+404.878%
2026-04-06	6.0900	6.0900	6.0900	6.0900	+8.171%	1	218	+511.823%
2026-04-02	5.6200	5.6300	5.6200	5.6300	-6.010%	13	218	+561.812%
2026-04-01	5.7600	5.9900	5.6600	5.9900	+17.451%	17	218	+522.037%
2026-03-31	4.8500	5.1000	4.8500	5.1000	+18.056%	60	210	+630.588%
2026-03-30	4.2600	4.3200	4.2600	4.3200	-5.882%	2	190	+762.500%
2026-03-27	4.6000	4.6000	4.5900	4.5900	-28.837%	3	189	+711.765%
2026-03-25	6.8000	6.8000	6.4500	6.4500	-7.857%	2	188	+477.674%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-13.473%	4	186	+432.286%
2026-03-17	8.2700	8.2700	8.0900	8.0900	-1.582%	2	184	+360.569%
2026-03-09	8.3200	8.3200	8.2200	8.2200	-4.751%	298	183	+353.285%
2026-02-27	8.6300	8.6300	8.6300	8.6300	-3.359%	2	145	+331.750%
2026-02-26	8.9300	8.9300	8.9300	8.9300	-13.636%	3	143	+317.245%
2026-02-25	10.5000	10.5000	10.3400	10.3400	+16.180%	4	143	+260.348%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-17.593%	121	143	+318.652%
2026-02-09	10.6500	10.8000	10.6500	10.8000	+12.971%	10	34	+245.000%
2026-02-04	10.5600	10.5600	9.5600	9.5600	-23.825%	2	28	+289.749%
2026-01-30	12.5500	12.5500	12.5500	12.5500	-19.137%	10	26	+196.892%
2026-01-28	15.5200	15.5200	15.5200	15.5200	+25.060%	1	16	+140.077%
2026-01-23	12.4100	12.4100	12.4100	12.4100	+18.190%	1	17	+200.242%
2026-01-20	10.5000	10.5000	10.5000	10.5000	-25.532%	1	18	+254.857%
2026-01-12	14.0100	14.1000	14.0100	14.1000	+4.677%	10	17	+164.255%
2026-01-06	13.4700	13.4700	13.4700	13.4700	+7.760%	1	9	+176.615%
2026-01-05	12.5000	12.5000	12.5000	12.5000	-12.587%	3	6	+198.080%
2025-11-18	14.3000	14.3000	14.3000	14.3000	-4.667%	4	6	+160.559%
2025-11-17	15.2000	15.2000	15.0000	15.0000	-11.243%	4	6	+148.400%
2025-11-13	16.9000	16.9000	16.9000	16.9000	-12.025%	5	6	+120.473%
2025-11-12	19.2100	19.2100	19.2100	19.2100	+23.935%	1	5	+93.961%
2025-11-07	16.2500	16.2500	15.5000	15.5000	0.000%	5	5	+140.387%