Dark

QQQ20270617C810
QQQ Jun 17 2027 810.00 Call (QQQ270617C00810000)
option OPRA

EOD

Sep 23, 2026

35.80-8.040%(-3.13)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.2700	35.8000	35.2700	35.8000	-8.040%	201	3,059	0.000%
2026-09-22	37.4000	38.9300	37.3800	38.9300	+8.652%	437	2,860	-8.040%
2026-09-21	33.0000	35.8300	33.0000	35.8300	+36.495%	59	2,762	-0.084%
2026-09-18	24.9400	26.2500	24.9400	26.2500	+3.143%	148	2,728	+36.381%
2026-09-17	25.2000	25.4500	24.7500	25.4500	+20.388%	14	2,851	+40.668%
2026-09-16	22.6800	23.0000	20.5500	21.1400	-0.798%	13	2,852	+69.347%
2026-09-15	21.2600	21.3100	21.2600	21.3100	-10.046%	17	2,850	+67.996%
2026-09-14	22.7700	23.7100	22.7700	23.6900	-9.511%	3	2,856	+51.119%
2026-09-11	26.1800	26.1800	26.1800	26.1800	-6.733%	11	2,856	+36.746%
2026-09-08	28.2200	28.2400	28.0700	28.0700	+5.925%	29	2,855	+27.538%
2026-09-03	25.0800	26.5000	24.8200	26.5000	+12.622%	83	2,836	+35.094%
2026-09-02	23.4400	23.6000	23.4400	23.5300	-8.265%	16	2,768	+52.146%
2026-09-01	25.2400	25.7600	25.2400	25.6500	-6.693%	11	2,781	+39.571%
2026-08-31	27.0400	27.4900	27.0400	27.4900	-5.109%	3	2,779	+30.229%
2026-08-28	29.7200	29.7200	28.5400	28.9700	-5.604%	32	2,777	+23.576%
2026-08-27	30.8000	30.8400	30.3500	30.6900	+6.341%	17	2,773	+16.650%
2026-08-26	28.3800	28.8600	28.3800	28.8600	-5.532%	27	2,772	+24.047%
2026-08-21	29.0000	30.5600	29.0000	30.5500	+4.695%	384	2,747	+17.185%
2026-08-20	29.1800	29.1800	29.1800	29.1800	-12.267%	10	2,752	+22.687%
2026-08-19	33.2600	33.2600	33.2600	33.2600	-5.912%	1	2,762	+7.637%
2026-08-18	35.5400	35.5400	35.3500	35.3500	-9.867%	35	2,771	+1.273%
2026-08-17	40.3100	40.9200	39.0900	39.2200	-1.433%	16	2,762	-8.720%
2026-08-14	39.7600	39.7900	39.7600	39.7900	-2.999%	3	2,753	-10.028%
2026-08-13	38.3500	41.8500	38.3500	41.0200	+12.199%	19	2,750	-12.725%
2026-08-12	37.9500	38.0100	36.5400	36.5600	+2.495%	25	2,738	-2.079%
2026-08-11	36.4400	36.4400	35.6700	35.6700	-4.626%	4	2,734	+0.364%
2026-08-10	37.9700	38.6600	37.2300	37.4000	-0.638%	8	2,731	-4.278%
2026-08-07	37.7500	37.7500	37.6400	37.6400	-0.502%	8	2,727	-4.888%
2026-08-06	36.4100	37.8300	36.4100	37.8300	-2.776%	3	2,719	-5.366%
2026-08-05	41.6300	41.7200	38.9100	38.9100	-1.168%	100	2,718	-7.993%
2026-08-04	37.0000	39.3700	37.0000	39.3700	+33.187%	4	2,702	-9.068%
2026-08-03	28.4300	29.5600	28.4300	29.5600	+11.885%	11	2,703	+21.110%
2026-07-31	25.4100	26.4200	25.4100	26.4200	+3.648%	48	2,704	+35.503%
2026-07-30	23.2500	25.4900	23.2500	25.4900	+29.918%	17	2,706	+40.447%
2026-07-29	21.3000	22.5400	19.6200	19.6200	-20.114%	18	2,720	+82.467%
2026-07-28	24.4800	25.0900	24.4100	24.5600	-5.064%	547	2,710	+45.765%
2026-07-27	25.8700	25.8700	25.8700	25.8700	-8.651%	2	2,441	+38.384%
2026-07-24	28.9600	28.9600	28.3200	28.3200	-11.555%	2	2,439	+26.412%
2026-07-23	32.0200	32.0200	32.0200	32.0200	-2.970%	4	2,439	+11.805%
2026-07-17	32.0700	33.7300	32.0700	33.0000	-11.552%	59	2,435	+8.485%
2026-07-16	38.8000	38.9200	37.3100	37.3100	-10.592%	104	2,398	-4.047%
2026-07-15	43.8700	44.1100	40.7400	41.7300	-3.737%	191	2,511	-14.210%
2026-07-14	41.8700	44.1400	41.8700	43.3500	+7.196%	59	2,454	-17.416%
2026-07-13	41.0800	41.0800	40.4400	40.4400	-12.864%	5	2,398	-11.474%
2026-07-10	45.5100	46.4100	45.0400	46.4100	+3.826%	36	2,393	-22.861%
2026-07-09	44.9700	46.3900	44.3700	44.7000	+9.693%	132	2,358	-19.911%
2026-07-08	40.7500	40.7500	40.7500	40.7500	+1.875%	2	2,341	-12.147%
2026-07-07	40.0000	40.0000	40.0000	40.0000	-17.064%	1	2,339	-10.500%
2026-07-06	48.2300	48.2300	48.2300	48.2300	+4.507%	3	2,339	-25.772%
2026-07-02	49.4000	51.0200	46.1500	46.1500	-9.528%	17	2,322	-22.427%
2026-07-01	49.9600	51.0100	48.9200	51.0100	-5.903%	298	2,322	-29.818%
2026-06-30	50.5600	54.2100	50.4100	54.2100	+12.120%	35	2,080	-33.961%
2026-06-29	45.3800	48.3500	43.7300	48.3500	+10.742%	24	2,065	-25.957%
2026-06-26	46.2100	46.2100	43.6100	43.6600	-5.641%	24	2,024	-18.003%
2026-06-25	50.8500	50.8500	46.0100	46.2700	+6.368%	728	2,637	-22.628%
2026-06-24	48.2500	48.7300	43.5000	43.5000	-11.134%	40	1,421	-17.701%
2026-06-23	48.6500	50.6200	47.9300	48.9500	-15.749%	885	1,388	-26.864%
2026-06-22	61.3200	61.5500	57.7300	58.1000	-1.492%	31	956	-38.382%
2026-06-18	57.4800	59.2200	57.4500	58.9800	+7.081%	70	945	-39.301%
2026-06-17	55.3600	55.3600	53.9400	55.0800	+2.896%	48	945	-35.004%
2026-06-16	58.3600	58.8100	53.3300	53.5300	-5.122%	40	945	-33.122%
2026-06-15	54.8600	56.4200	54.8600	56.4200	+21.359%	6	921	-36.547%
2026-06-12	49.2200	49.2300	46.4900	46.4900	+0.345%	5	921	-22.994%
2026-06-11	40.2900	46.3300	40.2900	46.3300	+5.704%	4	921	-22.728%
2026-06-10	43.7900	43.8300	43.7900	43.8300	+9.575%	2	920	-18.321%
2026-06-09	40.0000	40.0000	40.0000	40.0000	-12.835%	1	920	-10.500%
2026-06-08	45.3300	46.5900	45.3300	45.8900	+1.504%	61	920	-21.987%
2026-06-05	50.8900	50.9200	44.8300	45.2100	-21.388%	109	909	-20.814%
2026-06-04	52.9500	57.5100	52.5500	57.5100	-1.927%	4,355	908	-37.750%
2026-06-03	59.4800	59.4800	57.6000	58.6400	-0.204%	4	730	-38.950%
2026-06-02	58.4200	58.7600	58.2200	58.7600	+2.476%	20	732	-39.074%
2026-06-01	55.4800	57.3400	55.4800	57.3400	+7.721%	11	744	-37.565%
2026-05-29	54.8200	54.8200	52.8100	53.2300	+1.895%	18	744	-32.745%
2026-05-28	52.2400	52.2400	52.2400	52.2400	+8.292%	1	743	-31.470%
2026-05-26	46.3900	49.8700	46.3900	48.2400	+12.579%	2,612	743	-25.788%
2026-05-22	42.9800	43.2700	42.1300	42.8500	+7.125%	2,694	2,965	-16.453%
2026-05-21	37.2100	40.0000	37.2100	40.0000	+3.226%	3	525	-10.500%
2026-05-20	38.0200	38.7600	38.0200	38.7500	+8.089%	22	525	-7.613%
2026-05-18	36.4500	36.4500	35.8500	35.8500	-8.476%	5	520	-0.139%
2026-05-15	40.2300	41.0000	39.1700	39.1700	-13.110%	5	520	-8.604%
2026-05-14	43.8800	45.5100	43.8800	45.0800	+5.772%	11	518	-20.586%
2026-05-13	42.1000	43.0700	41.9400	42.6200	+23.108%	90	589	-16.002%
2026-05-12	37.8300	38.3500	34.6200	34.6200	-14.897%	432	589	+3.408%
2026-05-11	40.1900	41.2600	40.1900	40.6800	+4.845%	428	589	-11.996%
2026-05-08	37.8100	38.8000	37.8100	38.8000	+24.639%	33	384	-7.732%
2026-05-07	31.7900	33.9000	30.7400	31.1300	-3.622%	366	385	+15.002%
2026-05-06	30.9300	32.3000	30.9300	32.3000	+24.040%	400	519	+10.836%
2026-05-05	24.7300	26.0400	24.7300	26.0400	+12.874%	10	266	+37.481%
2026-05-04	23.3600	23.3600	23.0700	23.0700	+0.130%	5	265	+55.180%
2026-05-01	21.8400	23.0400	21.8400	23.0400	+16.776%	20	260	+55.382%
2026-04-24	18.2300	20.0000	18.2300	19.7300	+13.456%	8	260	+81.450%
2026-04-23	17.3900	17.3900	17.3900	17.3900	+1.577%	1	262	+105.865%
2026-04-22	17.1200	17.1200	17.1200	17.1200	+12.115%	1	261	+109.112%
2026-04-21	15.2700	15.2700	15.2700	15.2700	+3.315%	1	264	+134.447%
2026-04-20	14.7800	14.7800	14.7800	14.7800	-5.256%	12	264	+142.219%
2026-04-17	14.8500	15.6500	14.8100	15.6000	+19.724%	6	252	+129.487%
2026-04-16	12.9000	14.0900	12.8500	13.0300	+5.506%	25	254	+174.751%
2026-04-15	10.3000	12.3500	10.3000	12.3500	+22.520%	75	256	+189.879%
2026-04-14	8.9700	10.0800	8.9700	10.0800	+26.158%	7	257	+255.159%
2026-04-13	7.7100	7.9900	7.4200	7.9900	+6.109%	7	255	+348.060%
2026-04-10	7.3000	7.5300	7.3000	7.5300	+7.880%	3	255	+375.432%
2026-04-09	6.9800	6.9800	6.9800	6.9800	-0.993%	2	254	+412.894%
2026-04-08	6.9700	7.0600	6.9700	7.0500	+24.558%	80	254	+407.801%
2026-04-06	5.6700	5.6700	5.6600	5.6600	+8.222%	2	214	+532.509%
2026-04-02	4.7000	5.2300	4.5700	5.2300	-4.562%	8	214	+584.512%
2026-04-01	5.3500	5.5700	5.3500	5.4800	+8.515%	10	214	+553.285%
2026-03-31	4.3100	5.0900	4.2900	5.0500	+52.568%	290	215	+608.911%
2026-03-30	4.2200	4.2200	3.3100	3.3100	-23.733%	18	55	+981.571%
2026-03-27	5.0000	6.1100	4.2200	4.3400	-14.398%	17	46	+724.885%
2026-03-26	5.8500	5.8500	5.0700	5.0700	-17.695%	13	33	+606.114%
2026-03-25	6.1600	6.1600	6.1600	6.1600	+5.299%	2	22	+481.169%
2026-03-24	6.7100	6.7100	5.8500	5.8500	-3.146%	3	20	+511.966%
2026-03-23	6.5900	6.5900	6.0400	6.0400	-1.146%	11	18	+492.715%
2026-03-20	6.1100	6.1100	6.1100	6.1100	-9.347%	10	13	+485.925%
2026-03-19	6.7400	6.7400	6.7400	6.7400	-4.937%	1	14	+431.157%
2026-03-18	7.0900	7.0900	7.0900	7.0900	-7.562%	1	14	+404.937%
2026-03-17	7.6700	7.6700	7.6700	7.6700	+4.212%	1	13	+366.754%
2026-03-13	7.3600	7.3600	7.3600	7.3600	-7.421%	1	13	+386.413%
2026-03-12	7.9500	7.9500	7.9500	7.9500	-20.181%	1	13	+350.314%
2026-02-09	10.0900	10.0900	9.9600	9.9600	+15.679%	4	13	+259.438%
2026-02-05	8.6100	8.6100	8.6100	8.6100	-27.708%	2	13	+315.796%
2026-01-15	11.9100	11.9100	11.9100	11.9100	-7.171%	2	11	+200.588%
2026-01-12	12.8300	12.8300	12.8300	12.8300	+4.564%	1	11	+179.034%
2026-01-09	12.2700	12.2700	12.2700	12.2700	+19.707%	1	10	+191.769%
2026-01-02	10.2500	10.2500	10.2500	10.2500	-21.456%	4	10	+249.268%
2025-11-24	13.0500	13.0500	13.0500	13.0500	-0.458%	1	9	+174.330%
2025-11-20	13.1100	13.1100	13.1100	13.1100	-16.867%	1	9	+173.074%
2025-11-17	15.7700	15.7700	15.7700	15.7700	+124.964%	5	8	+127.013%
2025-07-11	7.0100	7.0300	7.0100	7.0100	0.000%	6	3	+410.699%