Dark

QQQ20270617C825
QQQ Jun 17 2027 825.00 Call (QQQ270617C00825000)
option OPRA

EOD

Sep 23, 2026

32.23-1.014%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.2300	32.2300	32.2300	32.2300	-1.014%	1	3,658	0.000%
2026-09-22	32.4400	32.5600	32.1300	32.5600	+5.202%	6	3,658	-1.014%
2026-09-21	29.3600	31.1400	29.3300	30.9500	+44.626%	38	3,654	+4.136%
2026-09-18	21.4000	21.4000	21.4000	21.4000	+10.594%	3	3,658	+50.607%
2026-09-16	19.3700	19.3700	19.3500	19.3500	+9.508%	2	3,658	+66.563%
2026-09-15	17.9400	18.0800	17.4900	17.6700	-12.308%	62	3,657	+82.400%
2026-09-14	20.1500	20.1500	20.1500	20.1500	-16.355%	1	3,658	+59.950%
2026-09-08	24.1400	24.1700	24.0900	24.0900	+3.657%	53	3,658	+33.790%
2026-09-04	23.2400	23.2400	23.2400	23.2400	+4.262%	1	3,695	+38.683%
2026-09-03	22.2800	22.2900	22.2800	22.2900	+10.401%	2	3,695	+44.594%
2026-09-01	20.6700	20.6700	20.1800	20.1900	-13.087%	156	3,695	+59.633%
2026-08-31	23.9100	23.9100	23.1000	23.2300	-4.246%	14	3,765	+38.743%
2026-08-28	24.7500	24.7500	24.2200	24.2600	-7.014%	30	3,757	+32.852%
2026-08-27	26.3000	26.4400	25.8900	26.0900	+7.721%	20	3,760	+23.534%
2026-08-25	25.0500	25.0500	24.2200	24.2200	+3.948%	2	3,763	+33.072%
2026-08-24	24.2300	24.2300	23.3000	23.3000	-11.508%	2	3,763	+38.326%
2026-08-21	26.3300	26.3300	26.3300	26.3300	-23.370%	10	3,763	+22.408%
2026-08-14	34.4700	34.6400	34.3100	34.3600	-0.116%	55	3,763	-6.199%
2026-08-13	34.4000	34.4000	34.4000	34.4000	+9.206%	1	3,765	-6.308%
2026-08-12	32.7800	32.8300	31.5000	31.5000	+5.492%	85	3,764	+2.317%
2026-08-11	29.9300	29.9300	29.8600	29.8600	-8.769%	2	3,760	+7.937%
2026-08-10	32.7300	32.7300	32.7300	32.7300	-2.211%	1	3,761	-1.528%
2026-08-07	32.8100	33.4700	32.6500	33.4700	-1.905%	84	3,761	-3.705%
2026-08-05	39.1000	39.1000	34.1200	34.1200	+10.278%	118	3,723	-5.539%
2026-08-04	31.0500	31.0500	30.9400	30.9400	+21.907%	2	3,657	+4.169%
2026-08-03	23.3100	25.3800	23.3100	25.3800	+13.001%	39	3,656	+26.990%
2026-07-31	22.4600	22.4600	22.4600	22.4600	+23.068%	1	3,638	+43.500%
2026-07-29	18.2500	18.2500	18.2500	18.2500	-11.322%	2	3,637	+76.603%
2026-07-28	19.4600	20.6100	19.4600	20.5800	-9.339%	18	3,635	+56.608%
2026-07-27	22.7000	22.7000	22.7000	22.7000	-6.276%	2	3,629	+41.982%
2026-07-24	24.2200	24.2200	24.2200	24.2200	-17.898%	1	3,630	+33.072%
2026-07-20	30.1300	30.1300	29.5000	29.5000	-6.881%	3	3,630	+9.254%
2026-07-16	30.9400	31.6800	30.9400	31.6800	-12.195%	11	3,630	+1.736%
2026-07-15	36.2200	36.2200	36.0600	36.0800	-6.770%	46	3,620	-10.671%
2026-07-14	38.7000	38.7000	38.7000	38.7000	+8.312%	3,400	3,936	-16.718%
2026-07-13	35.7300	35.7300	35.7300	35.7300	-11.340%	1	1,311	-9.796%
2026-07-10	39.9800	40.3000	39.5500	40.3000	+2.155%	10	1,312	-20.025%
2026-07-09	39.8800	40.1600	39.4500	39.4500	+14.116%	40	1,305	-18.302%
2026-07-07	34.5700	34.5700	34.5700	34.5700	-21.432%	75	1,273	-6.769%
2026-07-02	44.3600	45.5300	44.0000	44.0000	-0.136%	47	1,188	-26.750%
2026-07-01	44.6400	44.8500	44.0600	44.0600	-8.835%	33	1,188	-26.850%
2026-06-30	44.8900	48.3300	44.4500	48.3300	+11.746%	39	1,187	-33.313%
2026-06-29	39.3500	43.2500	39.3500	43.2500	+9.967%	3	1,181	-25.480%
2026-06-26	40.6400	40.6600	39.0500	39.3300	-1.330%	77	1,178	-18.052%
2026-06-24	40.1500	40.1500	39.8600	39.8600	-24.508%	3	1,154	-19.142%
2026-06-18	51.3800	52.8000	51.3800	52.8000	+17.857%	2	1,143	-38.958%
2026-06-17	48.2200	48.6300	44.8000	44.8000	-4.701%	28	1,143	-28.058%
2026-06-16	52.3100	52.6500	47.0100	47.0100	-9.804%	35	1,143	-31.440%
2026-06-15	49.8900	52.6900	49.7700	52.1200	+28.059%	17	1,103	-38.162%
2026-06-12	40.8100	40.8100	40.7000	40.7000	+13.529%	2	1,103	-20.811%
2026-06-11	33.8300	35.8500	33.8300	35.8500	+5.815%	311	1,103	-10.098%
2026-06-10	35.4000	35.4000	33.8800	33.8800	-8.655%	200	1,102	-4.870%
2026-06-09	38.1300	38.2700	30.5400	37.0900	+0.216%	10	1,203	-13.103%
2026-06-05	45.1700	45.3700	36.9400	37.0100	-28.690%	47	1,203	-12.915%
2026-06-04	50.0200	51.9300	49.7500	51.9000	-2.681%	4,350	1,164	-37.900%
2026-06-03	53.2800	53.3300	51.0000	53.3300	+3.133%	121	538	-39.565%
2026-06-02	52.2200	52.5700	51.7100	51.7100	+4.212%	16	467	-37.672%
2026-06-01	49.6200	49.6200	49.6200	49.6200	+5.417%	1	466	-35.046%
2026-05-29	47.0300	47.0700	47.0200	47.0700	+2.060%	9	467	-31.528%
2026-05-28	41.8300	46.1200	41.8300	46.1200	+6.833%	39	458	-30.117%
2026-05-27	42.8200	43.1700	42.1300	43.1700	-0.139%	38	452	-25.342%
2026-05-26	38.9400	43.2300	38.9400	43.2300	+16.054%	5,126	452	-25.445%
2026-05-22	37.4400	37.4500	37.2500	37.2500	+16.261%	75	295	-13.477%
2026-05-21	32.0400	32.0400	32.0400	32.0400	-5.291%	2	247	+0.593%
2026-05-20	34.1200	34.1200	33.6000	33.8300	+11.430%	21	247	-4.730%
2026-05-19	28.8000	30.3600	28.8000	30.3600	+1.268%	2	244	+6.159%
2026-05-18	34.7700	34.7700	29.9800	29.9800	-19.365%	9	244	+7.505%
2026-05-15	36.5000	37.1800	36.5000	37.1800	-9.998%	5	244	-13.314%
2026-05-14	39.4900	41.3100	39.4900	41.3100	+9.373%	12	236	-21.980%
2026-05-13	34.7900	37.8400	34.7900	37.7700	+6.006%	13	233	-14.668%
2026-05-11	35.5600	35.6300	34.4300	35.6300	+5.758%	16	233	-9.543%
2026-05-08	31.2700	33.8400	31.2700	33.6900	+24.778%	722	249	-4.334%
2026-05-07	27.0000	27.0000	27.0000	27.0000	+0.935%	10	250	+19.370%
2026-05-06	25.5200	26.7500	25.5200	26.7500	+20.713%	29	262	+20.486%
2026-05-05	20.7100	22.1600	20.7100	22.1600	+17.935%	20	256	+45.442%
2026-05-04	19.5000	19.7800	18.7900	18.7900	-0.053%	39	238	+71.527%
2026-05-01	18.8000	18.8000	18.8000	18.8000	+17.134%	1	209	+71.436%
2026-04-29	16.0500	16.0500	16.0500	16.0500	+8.814%	1	209	+100.810%
2026-04-28	14.7500	14.7500	14.7500	14.7500	+5.282%	1	209	+118.508%
2026-04-22	14.0100	14.0100	14.0100	14.0100	+11.812%	10	209	+130.050%
2026-04-21	12.5200	12.5300	12.5200	12.5300	+13.909%	2	199	+157.223%
2026-04-16	10.7500	11.0000	10.3000	11.0000	+7.317%	23	199	+193.000%
2026-04-15	8.4100	10.2500	8.4100	10.2500	+24.848%	21	211	+214.439%
2026-04-14	8.2100	8.2100	8.2100	8.2100	+31.360%	2	221	+292.570%
2026-04-13	6.2500	6.2500	6.2500	6.2500	+7.759%	7	219	+415.680%
2026-04-09	5.7000	5.8000	5.7000	5.8000	+2.837%	7	219	+455.690%
2026-04-08	5.5000	5.6700	5.4400	5.6400	+22.609%	16	212	+471.454%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+22.340%	1	222	+600.652%
2026-04-02	3.7400	3.8700	3.7400	3.7600	-18.083%	198	186	+757.181%
2026-04-01	4.3800	4.5900	4.3800	4.5900	+16.794%	6	186	+602.179%
2026-03-31	3.9300	3.9300	3.9300	3.9300	+15.588%	5	183	+720.102%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-19.048%	2	183	+847.941%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-12.317%	2	181	+667.381%
2026-03-25	4.9000	5.1500	4.7900	4.7900	-4.200%	5	179	+572.860%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-6.542%	4	184	+544.600%
2026-03-20	5.3500	5.3500	4.9000	5.3500	-2.904%	24	180	+502.430%
2026-03-19	5.5000	5.5100	5.4100	5.5100	-5.812%	4	156	+484.936%
2026-03-18	5.8500	5.8500	5.8500	5.8500	-7.874%	2	154	+450.940%
2026-03-16	6.3500	6.3500	6.3500	6.3500	+5.833%	5	152	+407.559%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-7.692%	1	147	+437.167%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-1.515%	1	146	+395.846%
2026-03-05	6.6000	6.6000	6.6000	6.6000	+4.762%	1	145	+388.333%
2026-03-03	6.1100	6.3000	5.9700	6.3000	-3.077%	5	145	+411.587%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+0.775%	1	142	+395.846%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-9.155%	1	141	+399.690%
2026-02-18	6.7000	7.1000	6.7000	7.1000	+9.231%	15	140	+353.944%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-7.143%	2	123	+395.846%
2026-02-12	7.1000	7.1000	6.8000	7.0000	-12.500%	3	123	+360.429%
2026-02-11	7.9000	8.0000	7.5000	8.0000	+3.761%	4	120	+302.875%
2026-02-10	8.0000	8.0000	7.7100	7.7100	-3.625%	3	116	+318.029%
2026-02-09	8.0000	8.0000	7.8000	8.0000	+14.286%	5	113	+302.875%
2026-02-05	7.1000	8.0000	7.0000	7.0000	-33.333%	5	110	+360.429%
2026-01-12	10.5000	10.5000	10.5000	10.5000	-24.731%	1	107	+206.952%
2025-12-10	13.8700	13.9500	13.8700	13.9500	+21.304%	4	106	+131.039%
2025-11-18	11.0000	11.5000	11.0000	11.5000	-30.091%	4	106	+180.261%
2025-10-28	16.4500	16.4500	16.4500	16.4500	+64.500%	1	104	+95.927%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+32.802%	1	105	+222.300%
2025-09-17	7.5300	7.5300	7.5200	7.5300	+32.337%	3	104	+328.021%
2025-09-09	5.6900	5.6900	5.6900	5.6900	+9.423%	1	104	+466.432%
2025-08-21	5.2000	5.2000	5.2000	5.2000	-27.878%	1	104	+519.808%
2025-08-12	7.2100	7.2100	7.2100	7.2100	+32.294%	1	103	+347.018%
2025-08-05	5.4500	5.4500	5.4500	5.4500	-2.679%	1	102	+491.376%
2025-08-01	5.6000	5.6000	5.6000	5.6000	-18.367%	2	101	+475.536%
2025-07-29	6.9300	6.9300	6.8600	6.8600	0.000%	198	99	+369.825%