Dark

QQQ20270617C830
QQQ Jun 17 2027 830.00 Call (QQQ270617C00830000)
option OPRA

EOD

Sep 23, 2026

28.49-10.098%(-3.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.4400	28.5500	28.3100	28.4900	-10.098%	20	4,089	0.000%
2026-09-22	29.8000	31.7700	29.8000	31.6900	+8.157%	16	4,089	-10.098%
2026-09-21	25.4000	29.3000	25.4000	29.3000	+49.034%	38	4,084	-2.765%
2026-09-17	19.6600	19.6600	19.6600	19.6600	+18.220%	1	4,058	+44.914%
2026-09-15	18.1600	18.1600	16.5300	16.6300	-15.541%	21	4,057	+71.317%
2026-09-10	20.4800	20.4800	19.6900	19.6900	-12.020%	29	4,083	+44.693%
2026-09-08	22.5500	22.5500	22.3800	22.3800	+6.622%	3	4,068	+27.301%
2026-09-03	19.7900	20.9900	19.3100	20.9900	+11.058%	11	4,069	+35.731%
2026-09-01	19.4400	19.4400	18.9000	18.9000	-17.611%	1,018	4,068	+50.741%
2026-08-28	22.8900	22.9400	22.8900	22.9400	-7.945%	6	3,073	+24.194%
2026-08-27	24.6400	25.0500	24.6400	24.9200	+7.368%	31	3,067	+14.326%
2026-08-26	23.2100	23.2100	23.2100	23.2100	+1.531%	2	3,058	+22.749%
2026-08-25	23.0200	23.0200	22.7900	22.8600	+4.288%	30	3,056	+24.628%
2026-08-24	21.8200	21.9200	21.5500	21.9200	-10.238%	22	3,056	+29.973%
2026-08-21	24.6400	25.0100	24.0400	24.4200	+0.618%	204	3,052	+16.667%
2026-08-20	23.8600	24.2700	23.8600	24.2700	-9.911%	18	3,033	+17.388%
2026-08-19	26.8200	27.8400	26.7400	26.9400	-2.214%	187	3,047	+5.754%
2026-08-18	29.0500	29.3200	27.5500	27.5500	-15.698%	63	3,032	+3.412%
2026-08-17	34.0600	34.1300	32.6800	32.6800	-1.744%	176	3,028	-12.821%
2026-08-14	34.0300	34.0300	32.7400	33.2600	-2.749%	101	2,908	-14.342%
2026-08-13	30.4900	34.3900	30.4900	34.2000	+11.582%	264	2,898	-16.696%
2026-08-12	31.3500	31.4400	30.6200	30.6500	+1.557%	70	2,887	-7.047%
2026-08-11	30.6000	30.7200	30.1800	30.1800	-4.130%	30	2,838	-5.600%
2026-08-07	31.2100	32.8200	31.1700	31.4800	+4.933%	352	2,828	-9.498%
2026-08-06	28.8700	32.2300	28.8700	30.0000	-8.397%	237	2,817	-5.033%
2026-08-05	37.1000	37.4700	32.7500	32.7500	-6.429%	970	2,797	-13.008%
2026-08-04	26.8000	35.0000	26.2700	35.0000	+44.509%	419	2,212	-18.600%
2026-08-03	20.5000	24.2200	20.3400	24.2200	+12.130%	1,211	2,228	+17.630%
2026-07-31	23.1500	23.8000	20.3400	21.6000	+4.147%	216	2,104	+31.898%
2026-07-30	17.8800	20.7900	17.8500	20.7400	+7.461%	1,273	2,102	+37.367%
2026-07-29	19.5400	19.5400	18.6300	19.3000	-3.258%	24	1,986	+47.617%
2026-07-28	19.3000	20.2800	18.9200	19.9500	-6.470%	672	1,974	+42.807%
2026-07-27	23.8800	23.8800	20.6500	21.3300	-15.054%	277	1,774	+33.568%
2026-07-23	26.5400	26.5400	25.1100	25.1100	-10.064%	6	1,740	+13.461%
2026-07-20	28.5100	28.9200	27.6900	27.9200	+0.072%	295	1,734	+2.042%
2026-07-17	27.5900	27.9000	27.5900	27.9000	-7.000%	11	1,607	+2.115%
2026-07-16	33.6000	33.6000	30.0000	30.0000	-12.943%	4	1,608	-5.033%
2026-07-15	34.0000	34.6900	34.0000	34.4600	-4.278%	11	1,605	-17.324%
2026-07-14	36.0000	36.0000	36.0000	36.0000	+9.091%	2	1,597	-20.861%
2026-07-13	37.7600	37.7600	33.0000	33.0000	-15.644%	12	1,596	-13.667%
2026-07-10	38.2700	39.3500	37.9200	39.1200	+1.848%	41	1,585	-27.173%
2026-07-09	38.2000	38.4700	37.2300	38.4100	+12.904%	56	1,606	-25.827%
2026-07-07	33.8300	34.0200	33.8300	34.0200	-16.331%	2	1,617	-16.255%
2026-07-06	40.6600	40.6600	40.6600	40.6600	+13.671%	1	1,616	-29.931%
2026-07-02	38.9400	38.9400	35.5300	35.7700	-14.056%	34	1,583	-20.352%
2026-07-01	42.7300	42.9700	41.5500	41.6200	-11.541%	147	1,583	-31.547%
2026-06-30	43.0800	47.2500	43.0800	47.0500	+18.424%	83	1,556	-39.447%
2026-06-29	37.3900	39.7300	37.3900	39.7300	+5.693%	2	1,533	-28.291%
2026-06-26	37.9500	37.9600	37.4500	37.5900	-6.632%	135	1,533	-24.209%
2026-06-25	40.2600	40.2600	40.2600	40.2600	-0.593%	5	1,463	-29.235%
2026-06-24	40.0000	40.5000	40.0000	40.5000	-22.115%	2	1,458	-29.654%
2026-06-22	52.0000	52.0000	52.0000	52.0000	+6.144%	1	1,459	-45.212%
2026-06-18	47.6800	49.0800	47.6100	48.9900	+5.446%	102	1,419	-41.845%
2026-06-17	46.8300	46.8700	46.4600	46.4600	-1.484%	86	1,419	-38.678%
2026-06-16	50.2700	50.4500	46.9400	47.1600	-2.903%	15	1,419	-39.589%
2026-06-15	49.4600	49.4600	48.5600	48.5700	+21.882%	6	1,417	-41.342%
2026-06-12	38.6500	39.9500	38.6500	39.8500	+1.142%	12	1,417	-28.507%
2026-06-11	32.7200	39.5600	32.7200	39.4000	+22.665%	11	1,417	-27.690%
2026-06-10	32.1200	32.1200	32.1200	32.1200	-9.801%	2	1,414	-11.301%
2026-06-09	34.1400	35.6100	29.1600	35.6100	-5.918%	13	1,412	-19.994%
2026-06-08	38.2000	38.2000	37.8500	37.8500	+8.143%	11	1,406	-24.729%
2026-06-05	43.6600	43.6600	35.0000	35.0000	-29.719%	2,370	1,406	-18.600%
2026-06-04	48.1800	50.2700	48.1800	49.8000	-0.400%	2,176	2,791	-42.791%
2026-06-03	51.8300	51.8300	50.0000	50.0000	-1.244%	30	1,404	-43.020%
2026-06-02	50.2100	50.6300	50.2100	50.6300	+2.428%	2	1,401	-43.729%
2026-06-01	47.6900	49.4300	47.6500	49.4300	+9.238%	10	1,401	-42.363%
2026-05-29	45.3500	45.3500	45.1900	45.2500	+2.121%	8	1,404	-37.039%
2026-05-28	42.0200	44.3500	41.4600	44.3100	+10.060%	2,585	1,530	-35.703%
2026-05-27	40.6700	41.1300	40.2600	40.2600	-1.685%	322	2,904	-29.235%
2026-05-26	39.5300	42.6200	39.5300	40.9500	+14.642%	2,543	2,695	-30.427%
2026-05-22	35.3600	36.0400	35.2500	35.7200	+9.671%	80	419	-20.241%
2026-05-21	32.5700	32.5700	32.5700	32.5700	+0.805%	5	385	-12.527%
2026-05-20	32.2300	32.3100	32.1000	32.3100	-3.408%	9	385	-11.823%
2026-05-15	33.4500	33.4500	33.4500	33.4500	-14.799%	1	380	-14.828%
2026-05-14	38.7100	39.8800	38.7100	39.2600	+9.116%	13	380	-27.433%
2026-05-13	33.8800	36.2000	33.8800	35.9800	+19.614%	217	290	-20.817%
2026-05-12	32.5800	32.5800	30.0800	30.0800	-11.789%	5	290	-5.286%
2026-05-11	34.1000	34.1000	34.1000	34.1000	+6.563%	1	290	-16.452%
2026-05-08	29.7700	32.5900	29.7700	32.0000	+26.233%	733	287	-10.969%
2026-05-07	25.3500	25.3500	25.3500	25.3500	-1.820%	1	204	+12.387%
2026-05-06	24.9500	25.8200	24.9500	25.8200	+25.340%	4	204	+10.341%
2026-05-05	19.5900	20.6100	19.5900	20.6000	+14.699%	14	205	+38.301%
2026-05-04	18.7500	18.7500	17.9600	17.9600	-1.858%	41	199	+58.630%
2026-05-01	18.3000	18.3000	18.3000	18.3000	+26.381%	1	192	+55.683%
2026-04-29	14.4800	14.4800	14.4800	14.4800	+4.173%	2	192	+96.754%
2026-04-28	14.0000	14.0000	13.9000	13.9000	-10.611%	2	190	+104.964%
2026-04-24	15.8200	15.8200	15.5500	15.5500	+31.891%	3	188	+83.215%
2026-04-17	11.8000	11.8000	11.7900	11.7900	+12.286%	2	185	+141.645%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+43.443%	1	185	+171.333%
2026-04-14	7.2500	7.3200	7.2500	7.3200	+31.655%	2	184	+289.208%
2026-04-10	5.5600	5.5600	5.5600	5.5600	+39.000%	2	185	+412.410%
2026-04-02	4.6300	4.6300	4.0000	4.0000	+13.314%	2	183	+612.250%
2026-03-31	3.5300	3.5300	3.5300	3.5300	+1.437%	10	183	+707.082%
2026-03-27	3.4800	3.4800	3.4800	3.4800	-19.816%	1	183	+718.678%
2026-03-26	4.3400	4.3400	4.3400	4.3400	-6.061%	1	183	+556.452%
2026-03-25	4.6200	4.6200	4.6200	4.6200	-0.645%	5	183	+516.667%
2026-03-24	4.6500	4.6500	4.6500	4.6500	-0.428%	1	178	+512.688%
2026-03-23	4.8000	4.8000	4.6700	4.6700	-0.638%	7	177	+510.064%
2026-03-20	4.9700	4.9700	4.7000	4.7000	-17.399%	5	172	+506.170%
2026-03-17	5.6700	5.6900	5.6300	5.6900	0.000%	12	174	+400.703%
2026-03-13	5.6900	5.6900	5.6900	5.6900	-13.394%	2	174	+400.703%
2026-03-09	6.5700	6.5700	6.5700	6.5700	+3.465%	2	174	+333.638%
2026-03-02	6.3500	6.3500	6.3500	6.3500	+11.404%	1	174	+348.661%
2026-02-17	5.7800	5.7800	5.6200	5.7000	-9.810%	7	174	+399.825%
2026-02-13	6.4200	6.4200	6.3100	6.3200	-9.714%	102	118	+350.791%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-2.778%	1	118	+307.000%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-0.690%	1	117	+295.694%
2026-02-05	7.2500	7.2500	7.2500	7.2500	-22.043%	10	116	+292.966%
2026-01-06	9.3000	9.3000	9.3000	9.3000	-4.124%	1	106	+206.344%
2025-12-22	9.7000	9.7000	9.7000	9.7000	-31.206%	1	107	+193.711%
2025-10-27	14.1000	14.1000	14.1000	14.1000	+35.969%	1	107	+102.057%
2025-10-07	10.3800	10.3800	10.3700	10.3700	+60.775%	2	107	+174.735%
2025-07-29	6.5400	6.5400	6.4300	6.4500	+6.260%	202	107	+341.705%
2025-07-21	6.0700	6.0700	6.0700	6.0700	+0.663%	4	7	+369.357%
2025-07-18	6.0300	6.0300	6.0300	6.0300	+9.239%	1	3	+372.471%
2025-07-16	5.5800	5.5800	5.5200	5.5200	-6.441%	2	2	+416.123%
2025-07-10	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	+382.881%