Dark

QQQ20270617C815
QQQ Jun 17 2027 815.00 Call (QQQ270617C00815000)
option OPRA

EOD

Sep 23, 2026

33.79-8.897%(-3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.7700	35.7700	33.7900	33.7900	-8.897%	2	4,909	0.000%
2026-09-22	36.1000	37.0900	35.4800	37.0900	+12.394%	56	4,909	-8.897%
2026-09-21	31.2400	33.0000	31.2400	33.0000	+39.890%	24	4,862	+2.394%
2026-09-17	23.6000	23.6000	23.5900	23.5900	+19.868%	2	4,880	+43.239%
2026-09-16	21.9300	22.0200	19.6800	19.6800	-1.894%	6	4,882	+71.697%
2026-09-15	21.8100	21.8100	19.9400	20.0600	-9.231%	23	4,880	+68.445%
2026-09-14	22.1000	22.1000	22.1000	22.1000	-3.662%	1	4,887	+52.896%
2026-09-10	23.9600	24.3900	22.9400	22.9400	-10.356%	67	4,950	+47.297%
2026-09-09	25.4600	26.1100	25.4600	25.5900	-4.229%	29	4,951	+32.044%
2026-09-08	27.0300	27.0300	26.6300	26.7200	+6.539%	282	4,935	+26.460%
2026-09-03	23.4300	25.0900	23.4300	25.0800	+12.719%	9	4,828	+34.729%
2026-09-02	22.2500	22.2500	22.2500	22.2500	-4.383%	16	4,826	+51.865%
2026-09-01	23.2700	23.2700	23.2700	23.2700	-14.101%	2	4,842	+45.208%
2026-08-28	30.5600	30.5600	26.9800	27.0900	-6.875%	10	4,843	+24.732%
2026-08-27	29.3600	29.7200	28.8900	29.0900	+6.362%	61	4,837	+16.157%
2026-08-26	27.3700	27.4000	27.3200	27.3500	+1.484%	48	4,878	+23.547%
2026-08-25	26.9500	26.9500	26.9500	26.9500	-15.676%	1	4,830	+25.380%
2026-08-19	31.9600	31.9600	31.9600	31.9600	-5.583%	2	4,829	+5.726%
2026-08-18	33.8500	33.8500	33.8500	33.8500	-9.902%	25	4,831	-0.177%
2026-08-17	38.6000	38.6000	37.3800	37.5700	-4.353%	7	4,806	-10.061%
2026-08-13	39.3800	40.0400	38.6500	39.2800	+10.898%	61	4,804	-13.977%
2026-08-12	34.6500	35.4200	34.5400	35.4200	+4.638%	168	4,823	-4.602%
2026-08-11	34.7500	34.7600	33.8500	33.8500	-6.646%	110	4,659	-0.177%
2026-08-07	37.2900	37.2900	36.2600	36.2600	-3.281%	8	4,659	-6.812%
2026-08-05	39.9700	40.0600	36.9200	37.4900	-5.733%	48	4,660	-9.869%
2026-08-04	31.6400	39.7700	31.6400	39.7700	+39.593%	41	4,621	-15.036%
2026-08-03	26.8200	28.7600	26.8200	28.4900	+17.098%	133	4,582	+18.603%
2026-07-31	24.3300	24.3300	24.3300	24.3300	-0.896%	1	4,578	+38.882%
2026-07-30	24.5500	24.5500	24.5500	24.5500	+23.429%	1	4,577	+37.637%
2026-07-29	20.1600	20.1600	19.8900	19.8900	-15.036%	2	4,577	+69.884%
2026-07-28	23.4100	23.4100	23.4100	23.4100	-22.226%	1	4,577	+44.340%
2026-07-23	30.1000	30.1000	30.1000	30.1000	-3.926%	1	4,576	+12.259%
2026-07-20	32.4000	32.4000	31.3300	31.3300	-5.003%	3	4,577	+7.852%
2026-07-17	32.9800	32.9800	32.9800	32.9800	-9.346%	1	4,576	+2.456%
2026-07-16	37.1400	37.3100	36.3500	36.3800	-7.688%	286	4,576	-7.119%
2026-07-15	41.5400	42.1500	38.4800	39.4100	-6.700%	95	4,567	-14.260%
2026-07-14	42.1900	42.2400	42.1900	42.2400	-3.716%	2	4,475	-20.005%
2026-07-10	43.5400	43.8700	42.9800	43.8700	+3.175%	24	4,473	-22.977%
2026-07-09	44.6600	44.6600	42.4900	42.5200	+10.213%	31	4,460	-20.532%
2026-07-08	38.4500	38.5800	38.4500	38.5800	+1.180%	2	4,453	-12.416%
2026-07-07	38.1300	38.1300	38.1300	38.1300	-7.787%	75	4,453	-11.382%
2026-07-02	48.8400	48.9400	40.6100	41.3500	-14.813%	227	4,264	-18.283%
2026-07-01	47.3100	49.5600	46.9600	48.5400	-4.562%	1,030	4,264	-30.387%
2026-06-30	48.8800	50.8800	48.5400	50.8600	+9.048%	12	3,880	-33.563%
2026-06-29	44.6500	46.9200	44.6500	46.6400	+9.638%	23	3,870	-27.551%
2026-06-26	44.5700	44.5800	42.3800	42.5400	-5.718%	125	3,852	-20.569%
2026-06-25	45.2600	46.5400	45.1200	45.1200	+4.614%	639	4,292	-25.111%
2026-06-24	46.6700	46.6700	42.9400	43.1300	-25.970%	26	3,140	-21.655%
2026-06-22	58.2600	58.2600	58.2600	58.2600	+3.225%	1	3,114	-42.001%
2026-06-18	53.9400	56.4400	53.9400	56.4400	+8.081%	11	3,111	-40.131%
2026-06-17	51.5000	52.4000	51.5000	52.2200	+1.300%	9	3,111	-35.293%
2026-06-16	55.9800	56.7200	51.5500	51.5500	-8.971%	49	3,111	-34.452%
2026-06-15	55.0000	56.6300	55.0000	56.6300	+54.854%	3	3,103	-40.332%
2026-06-11	38.5200	40.1800	36.5700	36.5700	-1.402%	315	3,103	-7.602%
2026-06-10	40.0400	40.2200	36.9800	37.0900	+10.683%	117	3,102	-8.897%
2026-06-09	46.9500	46.9500	33.5100	33.5100	-25.879%	5	3,078	+0.836%
2026-06-08	43.4000	45.2100	43.4000	45.2100	+17.949%	5	3,076	-25.260%
2026-06-05	48.9500	49.0500	38.3300	38.3300	-30.850%	49	3,075	-11.845%
2026-06-04	50.7800	55.4500	50.4400	55.4300	-2.618%	4,952	3,081	-39.040%
2026-06-03	57.1200	57.1500	56.6200	56.9200	+0.548%	55	2,467	-40.636%
2026-06-02	54.6700	56.6300	54.6700	56.6100	+4.775%	518	2,467	-40.311%
2026-06-01	52.1300	54.0300	52.1300	54.0300	+6.254%	6	1,966	-37.461%
2026-05-29	51.7500	51.7500	50.8300	50.8500	+1.254%	17	1,966	-33.550%
2026-05-28	48.6400	50.2200	48.6400	50.2200	+7.170%	2	1,963	-32.716%
2026-05-27	47.0000	47.0000	46.8600	46.8600	+1.516%	5	1,961	-27.892%
2026-05-26	44.5000	46.1600	44.3800	46.1600	+12.503%	2,541	1,975	-26.798%
2026-05-22	41.1900	41.5500	40.6600	41.0300	+10.742%	2,659	2,683	-17.646%
2026-05-20	36.9500	37.0700	36.7900	37.0500	+3.578%	21	615	-8.799%
2026-05-18	35.7700	35.7700	35.7700	35.7700	-6.459%	1	615	-5.535%
2026-05-15	39.4700	39.4700	38.2400	38.2400	-12.474%	2	615	-11.637%
2026-05-14	43.5400	43.8900	43.5400	43.6900	+24.119%	53	613	-22.660%
2026-05-08	33.0200	35.2000	32.4500	35.2000	+14.845%	360	578	-4.006%
2026-05-07	32.0900	32.0900	30.6500	30.6500	+40.018%	358	898	+10.245%
2026-05-04	22.1500	22.1500	21.8900	21.8900	-0.273%	6	551	+54.363%
2026-05-01	20.6700	21.9500	20.6700	21.9500	+24.152%	13	547	+53.941%
2026-04-30	17.6800	17.6800	17.6800	17.6800	+12.397%	4	547	+91.120%
2026-04-22	15.7300	15.9800	15.6000	15.7300	+11.088%	8	551	+114.812%
2026-04-21	14.1700	14.1700	14.1600	14.1600	+3.132%	120	554	+138.630%
2026-04-20	13.8200	13.8200	13.7300	13.7300	-5.959%	8	554	+146.103%
2026-04-17	14.5800	14.6000	14.5800	14.6000	+30.009%	2	546	+131.438%
2026-04-15	9.8600	11.2300	9.8600	11.2300	+25.475%	4	547	+200.890%
2026-04-14	7.9100	8.9500	7.4300	8.9500	+38.117%	12	547	+277.542%
2026-04-08	6.2900	6.6500	6.2900	6.4800	+26.070%	78	543	+421.451%
2026-04-06	5.0800	5.1400	4.9500	5.1400	+4.898%	679	507	+557.393%
2026-04-02	4.9100	4.9100	4.9000	4.9000	-4.669%	2	50	+589.592%
2026-04-01	5.1400	5.1400	5.1400	5.1400	+43.175%	1	50	+557.393%
2026-03-30	3.7800	3.8200	3.5900	3.5900	-22.126%	93	51	+841.226%
2026-03-27	4.6100	4.6100	4.6100	4.6100	-2.123%	1	9	+632.972%
2026-03-26	4.7100	4.7100	4.7100	4.7100	-21.106%	1	9	+617.410%
2026-03-20	6.0200	6.0200	5.9700	5.9700	-15.797%	2	9	+465.997%
2026-03-17	7.1000	7.1000	7.0900	7.0900	+3.504%	2	9	+376.587%
2026-03-03	6.8500	6.8500	6.8500	6.8500	-26.106%	1	8	+393.285%
2026-02-09	9.3900	9.3900	9.2700	9.2700	+6.186%	2	8	+264.509%
2026-02-06	8.8100	8.8100	8.6700	8.7300	-23.689%	5	7	+287.056%
2026-01-26	11.1900	11.4400	11.1900	11.4400	+22.222%	42	8	+195.367%
2026-01-21	9.3600	9.3600	9.3600	9.3600	-19.657%	10	14	+261.004%
2026-01-16	11.6500	11.6500	11.6500	11.6500	+6.881%	10	4	+190.043%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-23.239%	1	4	+210.000%
2025-12-01	14.1000	14.2000	14.1000	14.2000	+4.106%	2	5	+137.958%
2025-11-19	13.4500	13.6400	13.4500	13.6400	-7.525%	2	4	+147.727%
2025-11-17	14.5900	14.7500	14.5900	14.7500	-10.171%	2	4	+129.085%
2025-11-10	16.3500	16.4200	16.3500	16.4200	-6.279%	2	4	+105.786%
2025-11-04	17.5200	17.5200	17.5200	17.5200	+53.819%	1	5	+92.865%
2025-10-14	11.3900	11.3900	11.3900	11.3900	+3.545%	1	4	+196.664%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+9.127%	1	4	+207.182%
2025-09-19	10.0800	10.0800	10.0800	10.0800	+55.077%	1	3	+235.218%
2025-07-31	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	+419.846%