Dark

QQQ20270617C820
QQQ Jun 17 2027 820.00 Call (QQQ270617C00820000)
option OPRA

EOD

Sep 24, 2026

30.06-13.247%(-4.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.0600	30.0600	30.0600	30.0600	-13.247%	1	14,350	0.000%
2026-09-22	34.2600	34.6500	33.6400	34.6500	+8.621%	1,658	13,350	-13.247%
2026-09-21	25.2400	31.9000	25.2400	31.9000	+42.538%	173	13,044	-5.768%
2026-09-18	23.0000	23.0000	22.3800	22.3800	+2.052%	2	13,113	+34.316%
2026-09-17	21.5400	22.2300	21.3800	21.9300	+16.649%	11	13,111	+37.073%
2026-09-16	19.9900	20.7000	18.2000	18.8000	+0.213%	69	13,111	+59.894%
2026-09-15	20.5100	20.5100	18.7100	18.7600	-10.153%	112	13,070	+60.235%
2026-09-14	20.4400	21.2100	20.4400	20.8800	-10.271%	20	13,069	+43.966%
2026-09-11	23.4300	23.4300	23.2700	23.2700	+4.584%	11	13,052	+29.179%
2026-09-10	22.0000	22.3900	21.7600	22.2500	-5.880%	31	13,041	+35.101%
2026-09-04	23.2000	23.6400	23.2000	23.6400	+0.340%	105	13,121	+27.157%
2026-09-03	22.2400	23.6500	22.2400	23.5600	+10.455%	4	13,121	+27.589%
2026-09-01	21.9200	21.9200	20.9500	21.3300	-12.832%	19	13,119	+40.928%
2026-08-31	24.5900	24.7300	24.4700	24.4700	-5.631%	72	13,124	+22.844%
2026-08-28	26.2400	26.4800	25.5700	25.9300	-5.640%	17	13,052	+15.927%
2026-08-27	27.3500	28.2200	27.3500	27.4800	+5.896%	47	13,051	+9.389%
2026-08-26	25.4500	26.0000	25.4500	25.9500	-0.575%	42	13,037	+15.838%
2026-08-25	26.1000	26.1000	26.1000	26.1000	-5.980%	5	12,998	+15.172%
2026-08-21	27.7500	27.7600	27.7500	27.7600	+5.351%	10	12,998	+8.285%
2026-08-20	26.8400	26.8400	26.3500	26.3500	-14.309%	2	12,998	+14.080%
2026-08-19	29.1500	30.7500	29.1500	30.7500	+1.452%	2	12,999	-2.244%
2026-08-18	31.0200	31.0200	30.3100	30.3100	-15.146%	3	12,998	-0.825%
2026-08-17	35.7200	35.7200	35.7200	35.7200	-0.833%	2	12,999	-15.845%
2026-08-14	35.9700	36.0200	35.9500	36.0200	-5.459%	7	12,999	-16.546%
2026-08-13	35.5100	38.5300	35.5100	38.1000	+23.221%	90	12,995	-21.102%
2026-08-11	33.8400	33.8400	30.9000	30.9200	-8.385%	15	12,987	-2.781%
2026-08-10	34.5100	34.5100	33.7500	33.7500	-3.267%	8	12,984	-10.933%
2026-08-06	34.8900	34.8900	34.8900	34.8900	-2.187%	1	12,981	-13.844%
2026-08-05	40.7200	40.7200	35.6700	35.6700	-6.696%	44	12,981	-15.728%
2026-08-04	31.3000	38.6000	31.3000	38.2300	+50.275%	16	12,983	-21.371%
2026-08-03	24.5000	25.4400	24.5000	25.4400	+7.116%	2	12,975	+18.160%
2026-07-31	22.1800	23.7500	22.1800	23.7500	+1.757%	218	12,974	+26.568%
2026-07-30	20.2000	23.3400	20.2000	23.3400	+16.409%	18	12,980	+28.792%
2026-07-29	19.1900	21.1200	19.1900	20.0500	-6.657%	5	12,983	+49.925%
2026-07-28	22.0000	22.1000	20.4000	21.4800	-9.672%	15	12,982	+39.944%
2026-07-27	25.2100	25.2100	23.7800	23.7800	-5.971%	2	12,979	+26.409%
2026-07-24	25.2900	25.2900	25.2900	25.2900	-8.203%	1	12,978	+18.861%
2026-07-23	28.9800	28.9800	27.5500	27.5500	-17.267%	6	12,979	+9.111%
2026-07-21	33.3000	33.3000	33.3000	33.3000	+6.051%	500	12,976	-9.730%
2026-07-20	31.4000	31.4000	31.4000	31.4000	+3.562%	1	12,476	-4.268%
2026-07-17	30.3200	30.3200	30.3200	30.3200	-19.937%	1	12,476	-0.858%
2026-07-15	37.9200	37.9200	37.7200	37.8700	-6.355%	12	12,475	-20.623%
2026-07-14	40.4400	40.4400	40.4400	40.4400	+5.039%	1	12,468	-25.668%
2026-07-13	37.7300	39.0600	37.7300	38.5000	-7.983%	10,009	12,468	-21.922%
2026-07-10	41.7300	41.9300	41.2000	41.8400	+2.223%	14	2,465	-28.155%
2026-07-09	41.6200	41.8800	40.7400	40.9300	+10.831%	31	2,454	-26.558%
2026-07-08	36.9300	36.9300	36.9300	36.9300	+0.736%	1	2,441	-18.603%
2026-07-07	37.0000	37.0000	36.6600	36.6600	-21.767%	76	2,440	-18.003%
2026-07-02	45.7400	46.8800	45.7400	46.8600	+0.214%	132	2,369	-35.851%
2026-07-01	46.4800	47.2900	45.0900	46.7600	-4.220%	264	2,369	-35.714%
2026-06-30	47.0000	49.2700	47.0000	48.8200	+8.731%	29	2,239	-38.427%
2026-06-29	42.2500	46.1400	42.2500	44.9000	+9.968%	155	2,233	-33.051%
2026-06-26	41.0000	41.1700	40.7500	40.8300	-4.469%	84	2,152	-26.378%
2026-06-25	42.7400	43.6300	42.7300	42.7400	+3.038%	644	2,227	-29.668%
2026-06-24	44.6900	44.8600	41.1600	41.4800	-7.822%	63	1,638	-27.531%
2026-06-23	44.1600	47.3000	44.1600	45.0000	-18.582%	7	1,632	-33.200%
2026-06-22	57.6500	57.6500	55.1000	55.2700	+4.283%	4	1,630	-45.612%
2026-06-18	53.2300	53.2300	53.0000	53.0000	+11.720%	6	1,142	-43.283%
2026-06-17	49.8000	50.5700	47.4400	47.4400	-4.432%	754	1,142	-36.636%
2026-06-16	54.4000	54.6300	49.3900	49.6400	-9.201%	45	1,142	-39.444%
2026-06-15	51.8000	54.6700	51.6200	54.6700	+29.091%	205	1,005	-45.016%
2026-06-12	42.4200	42.4200	42.3200	42.3500	-0.283%	4	1,005	-29.020%
2026-06-11	37.4900	42.4700	37.0600	42.4700	+27.080%	7	1,005	-29.221%
2026-06-10	36.1500	36.5000	33.4200	33.4200	-9.749%	81	1,001	-10.054%
2026-06-09	35.2300	37.0300	32.1500	37.0300	-12.830%	4	924	-18.823%
2026-06-08	42.4800	42.4800	42.4800	42.4800	-2.007%	1	922	-29.237%
2026-06-05	47.0800	47.1600	43.2200	43.3500	-18.835%	27	922	-30.657%
2026-06-04	52.1400	54.1200	52.0800	53.4100	-0.317%	4,351	911	-43.718%
2026-06-03	52.9900	55.1300	52.9900	53.5800	-2.065%	82	1,057	-43.897%
2026-06-02	54.2800	54.7100	53.6700	54.7100	+2.033%	5	1,056	-45.056%
2026-06-01	48.9000	53.6200	48.9000	53.6200	+8.323%	8	1,054	-43.939%
2026-05-29	50.4400	50.6300	48.4600	49.5000	+3.297%	22	1,053	-39.273%
2026-05-28	47.9100	47.9200	47.9100	47.9200	+7.036%	2	1,046	-37.270%
2026-05-26	42.6900	44.8900	42.6900	44.7700	+14.677%	5,181	1,154	-32.857%
2026-05-22	39.1100	39.1100	38.8900	39.0400	+13.952%	35	840	-23.002%
2026-05-21	34.2000	34.2600	34.2000	34.2600	-3.275%	20	824	-12.259%
2026-05-20	35.6800	36.0000	35.1600	35.4200	+9.659%	24	824	-15.133%
2026-05-19	32.1800	32.3000	31.9900	32.3000	+2.086%	11	824	-6.935%
2026-05-18	33.4800	33.4800	31.6400	31.6400	-14.162%	7	824	-4.994%
2026-05-15	36.8600	36.8700	36.4700	36.8600	-12.092%	11	824	-18.448%
2026-05-14	43.0900	43.3000	41.9300	41.9300	+5.804%	323	814	-28.309%
2026-05-13	34.9300	39.6300	34.9300	39.6300	+29.046%	9	693	-24.148%
2026-05-12	35.0000	35.0000	30.7100	30.7100	-18.757%	4	693	-2.117%
2026-05-11	37.3000	37.8000	37.3000	37.8000	+7.478%	3	693	-20.476%
2026-05-08	31.4700	35.1700	30.9100	35.1700	+25.027%	740	692	-14.529%
2026-05-07	29.3400	29.3400	28.1300	28.1300	-1.678%	13	579	+6.861%
2026-05-06	28.6100	28.6100	28.6100	28.6100	+38.146%	12	572	+5.068%
2026-05-04	20.7500	20.7500	20.7100	20.7100	+0.388%	15	560	+45.147%
2026-05-01	20.3700	20.6300	20.3000	20.6300	+23.681%	12	559	+45.710%
2026-04-30	16.6800	16.6800	16.6800	16.6800	-0.773%	2	559	+80.216%
2026-04-29	16.8100	16.8100	16.8100	16.8100	+6.866%	1	559	+78.822%
2026-04-28	15.7300	15.7300	15.7300	15.7300	-10.676%	1	560	+91.100%
2026-04-27	17.6400	17.7500	17.6100	17.6100	-0.956%	10	559	+70.698%
2026-04-24	15.9500	17.7800	15.9500	17.7800	+31.412%	28	559	+69.066%
2026-04-23	15.6100	15.6100	13.5300	13.5300	-8.889%	2	562	+122.173%
2026-04-22	14.8500	14.8500	14.8500	14.8500	+14.231%	10	562	+102.424%
2026-04-20	13.0000	13.0000	13.0000	13.0000	-3.846%	1	562	+131.231%
2026-04-17	13.2800	13.5400	13.2800	13.5200	+10.367%	4	561	+122.337%
2026-04-16	11.4500	12.2500	11.3200	12.2500	+17.001%	10	559	+145.388%
2026-04-15	10.4700	10.6200	10.4700	10.4700	+25.090%	5	550	+187.106%
2026-04-14	6.8700	8.3700	6.8700	8.3700	+29.366%	8	547	+259.140%
2026-04-13	6.7200	6.7200	6.4700	6.4700	+6.942%	4	541	+364.606%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+0.498%	1	538	+396.860%
2026-04-08	5.8500	6.0400	5.8000	6.0200	+29.741%	4	538	+399.336%
2026-04-06	4.7200	4.7200	4.6400	4.6400	+4.270%	209	538	+547.845%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-8.624%	1	331	+575.506%
2026-04-01	5.7400	5.7400	4.8700	4.8700	+21.750%	39	331	+517.248%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-23.954%	1	295	+651.500%
2026-03-24	5.2600	5.2600	5.2600	5.2600	0.000%	10	295	+471.483%
2026-03-23	5.8000	5.8000	5.2600	5.2600	-11.298%	20	285	+471.483%
2026-03-19	5.9300	5.9300	5.9300	5.9300	-7.919%	1	266	+406.914%
2026-03-17	6.3900	6.4400	6.3900	6.4400	-2.572%	15	266	+366.770%
2026-03-16	6.6500	6.6500	6.3500	6.6100	-5.301%	275	280	+354.766%
2026-03-09	6.9800	6.9800	6.9800	6.9800	-1.273%	1	11	+330.659%
2026-03-04	7.0700	7.0700	7.0700	7.0700	+12.939%	1	11	+325.177%
2026-03-03	6.4600	6.4600	6.0900	6.2600	-10.571%	3	10	+380.192%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-22.395%	2	9	+329.429%
2026-02-10	9.0200	9.0200	9.0200	9.0200	+8.153%	1	9	+233.259%
2026-02-09	8.3400	8.3400	8.3400	8.3400	-0.120%	9	9	+260.432%
2026-02-06	8.4100	8.4100	8.3500	8.3500	-7.222%	2	18	+260.000%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+0.671%	30	19	+234.000%
2026-02-03	8.9400	8.9400	8.9400	8.9400	-15.019%	9	41	+236.242%
2026-01-15	10.5200	10.5200	10.5200	10.5200	-3.839%	1	32	+185.741%
2025-12-23	10.9400	10.9400	10.9400	10.9400	+0.829%	1	32	+174.771%
2025-12-22	10.8500	10.8500	10.8500	10.8500	+1.402%	1	30	+177.051%
2025-12-19	10.7000	10.7000	10.7000	10.7000	-40.556%	30	30	+180.935%
2025-10-30	18.0000	18.0000	18.0000	18.0000	+7.015%	1	1	+67.000%
2025-10-28	16.8200	16.8200	16.8200	16.8200	+42.542%	1	1	+78.716%
2025-10-06	11.8000	11.8000	11.8000	11.8000	+10.280%	1	1	+154.746%
2025-10-01	10.7000	10.7000	10.7000	10.7000	+18.889%	1	1	+180.935%
2025-09-18	9.0000	9.0000	9.0000	9.0000	+12.500%	1	1	+234.000%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+28.000%	1	1	+275.750%
2025-07-11	6.2600	6.2600	6.2500	6.2500	0.000%	2	1	+380.960%