Dark

QQQ20270617C835
QQQ Jun 17 2027 835.00 Call (QQQ270617C00835000)
option OPRA

EOD

Sep 23, 2026

28.35-5.876%(-1.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	29.0000	29.0000	28.3500	28.3500	-5.876%	5	7,618	0.000%
2026-09-22	29.2800	30.1200	29.2800	30.1200	+6.960%	4	7,623	-5.876%
2026-09-21	26.1000	28.1600	26.1000	28.1600	+53.377%	14	7,621	+0.675%
2026-09-17	18.0000	18.3600	17.7900	18.3600	+24.054%	3	7,613	+54.412%
2026-09-16	16.9700	16.9700	14.8000	14.8000	-4.516%	491	7,615	+91.554%
2026-09-15	17.0300	17.0300	15.5000	15.5000	-12.330%	3	8,105	+82.903%
2026-09-14	17.0600	17.6800	17.0600	17.6800	-16.169%	827	8,103	+60.351%
2026-09-08	20.5900	21.5400	20.5900	21.0900	+8.880%	1,023	7,322	+34.424%
2026-09-04	20.6500	20.6500	19.3300	19.3700	-1.924%	842	5,658	+46.360%
2026-09-03	18.4100	19.7700	18.4000	19.7500	+13.310%	1,444	5,658	+43.544%
2026-09-01	17.4300	17.4300	17.4300	17.4300	-15.182%	6	4,215	+62.651%
2026-08-31	20.5500	20.5500	20.5500	20.5500	-4.949%	3	4,215	+37.956%
2026-08-28	24.1600	24.1800	21.5400	21.6200	-7.567%	266	4,212	+31.129%
2026-08-27	23.4600	23.4600	23.3900	23.3900	+3.863%	5	4,203	+21.206%
2026-08-21	22.5200	22.6300	22.4700	22.5200	+0.044%	1,314	4,198	+25.888%
2026-08-20	22.5100	22.5100	22.5100	22.5100	-18.056%	1	3,703	+25.944%
2026-08-18	27.4700	27.4700	27.4700	27.4700	-13.671%	2	3,704	+3.203%
2026-08-17	31.7900	31.9000	31.6900	31.8200	+2.020%	170	3,706	-10.905%
2026-08-14	31.0700	31.1900	31.0700	31.1900	+7.849%	110	3,722	-9.105%
2026-08-12	28.9200	28.9200	28.9200	28.9200	+6.559%	1	3,612	-1.971%
2026-08-11	27.1400	27.1600	27.1300	27.1400	-10.694%	62	3,613	+4.458%
2026-08-07	30.2600	30.3900	30.2300	30.3900	-2.346%	127	3,594	-6.713%
2026-08-06	30.5700	31.2900	30.2300	31.1200	-0.256%	5	3,507	-8.901%
2026-08-05	31.2200	31.2200	31.2000	31.2000	-2.652%	16	3,506	-9.135%
2026-08-04	28.2000	32.2800	27.9900	32.0500	+37.377%	762	3,510	-11.544%
2026-08-03	21.6500	23.3300	21.3700	23.3300	+8.159%	41	3,535	+21.517%
2026-07-31	21.5700	21.5700	21.5700	21.5700	+17.548%	5	3,533	+31.433%
2026-07-30	18.7900	19.3100	18.3500	18.3500	+9.880%	1,981	3,538	+54.496%
2026-07-29	16.7000	16.7000	16.7000	16.7000	-8.793%	134	2,047	+69.760%
2026-07-28	18.7600	18.7600	18.3100	18.3100	-24.245%	11	1,913	+54.833%
2026-07-23	24.1700	24.1700	24.1700	24.1700	-7.748%	2	1,924	+17.294%
2026-07-20	26.2000	26.2000	26.2000	26.2000	+0.886%	1	2,031	+8.206%
2026-07-17	24.6600	28.2900	23.9000	25.9700	-14.657%	1,418	2,032	+9.164%
2026-07-16	30.4400	30.4400	30.4300	30.4300	-7.983%	2	1,361	-6.835%
2026-07-15	35.2600	35.2600	33.0100	33.0700	-11.696%	801	1,362	-14.273%
2026-07-10	36.6200	37.8000	36.5700	37.4500	+1.794%	62	1,845	-24.299%
2026-07-09	36.5600	36.9000	36.3200	36.7900	+6.730%	80	1,843	-22.941%
2026-07-02	34.3000	34.5300	34.3000	34.4700	-16.152%	19	1,772	-17.755%
2026-07-01	40.6200	41.2000	40.6100	41.1100	+7.702%	57	1,772	-31.039%
2026-06-29	38.1700	38.1700	38.1700	38.1700	+8.746%	1	1,845	-25.727%
2026-06-26	37.6800	37.6800	34.9400	35.1000	-25.588%	310	1,845	-19.231%
2026-06-18	47.2600	47.2600	47.1600	47.1700	+5.644%	100	1,786	-39.898%
2026-06-17	44.6800	45.0800	44.6500	44.6500	-7.691%	13	1,786	-36.506%
2026-06-16	48.4200	48.4200	48.3700	48.3700	+51.535%	6	1,786	-41.389%
2026-06-11	33.1300	33.1300	31.1200	31.9200	+4.382%	104	1,783	-11.184%
2026-06-10	30.3800	30.6800	29.3400	30.5800	-17.994%	4	1,783	-7.292%
2026-06-08	36.5000	37.2900	35.9800	37.2900	+6.543%	401	1,782	-23.974%
2026-06-05	40.9000	41.2200	35.0000	35.0000	-27.265%	2,206	1,779	-19.000%
2026-06-04	44.3400	48.1500	44.3400	48.1200	+0.669%	2,176	3,586	-41.085%
2026-06-01	43.7300	47.8000	43.7300	47.8000	+10.648%	12	1,588	-40.690%
2026-05-29	44.1000	44.1000	43.2000	43.2000	+1.719%	14	1,587	-34.375%
2026-05-28	40.0400	42.7500	39.7300	42.4700	+6.628%	2,575	1,676	-33.247%
2026-05-27	38.8500	39.8300	38.8500	39.8300	+0.454%	751	3,450	-28.822%
2026-05-26	39.0200	39.6500	38.8600	39.6500	+15.902%	2,541	2,700	-28.499%
2026-05-22	34.2200	34.2500	34.1500	34.2100	+14.992%	69	380	-17.129%
2026-05-21	29.6800	29.7500	29.6800	29.7500	-3.283%	4	346	-4.706%
2026-05-20	30.7700	30.7700	30.7600	30.7600	+14.349%	2	346	-7.835%
2026-05-18	31.5700	31.5700	26.9000	26.9000	-15.964%	2	348	+5.390%
2026-05-15	31.5800	32.4000	31.5300	32.0100	-14.412%	12	348	-11.434%
2026-05-14	37.2800	37.4200	37.2700	37.4000	+15.503%	4	341	-24.198%
2026-05-13	30.3500	32.4100	30.3500	32.3800	+16.016%	71	352	-12.446%
2026-05-12	30.2300	30.2300	27.9100	27.9100	-15.141%	14	352	+1.576%
2026-05-11	31.8100	32.8900	31.5000	32.8900	+5.620%	359	352	-13.804%
2026-05-08	30.3500	31.1400	30.3500	31.1400	+23.719%	348	466	-8.960%
2026-05-07	26.6100	26.6900	25.1700	25.1700	+1.738%	32	153	+12.634%
2026-05-06	21.9800	24.7400	21.9800	24.7400	+24.509%	66	124	+14.592%
2026-05-05	18.6000	19.8700	18.6000	19.8700	+16.814%	13	78	+42.677%
2026-05-04	17.5500	17.5600	17.0100	17.0100	+11.176%	49	66	+66.667%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+17.241%	2	17	+85.294%
2026-04-28	13.9400	13.9400	13.0500	13.0500	-2.539%	2	17	+117.241%
2026-04-24	13.3900	13.3900	13.3900	13.3900	+41.096%	1	15	+111.725%
2026-04-16	9.4900	9.4900	9.4900	9.4900	+35.571%	7	16	+198.736%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+49.254%	3	13	+305.000%
2026-04-09	4.6800	4.6900	4.6800	4.6900	-3.099%	2	15	+504.478%
2026-04-08	4.7900	4.8400	4.7900	4.8400	+35.574%	2	14	+485.744%
2026-04-07	3.6100	3.6100	3.5700	3.5700	+7.855%	2	13	+694.118%
2026-04-02	3.2900	3.3100	3.2900	3.3100	-11.733%	2	12	+756.495%
2026-04-01	3.8900	3.8900	3.7500	3.7500	-16.481%	3	12	+656.000%
2026-03-20	4.4900	4.4900	4.4900	4.4900	-16.387%	1	11	+531.403%
2026-03-18	5.3700	5.3700	5.3700	5.3700	-3.763%	2	10	+427.933%
2026-03-13	5.6800	5.6800	5.5800	5.5800	-1.587%	2	9	+408.065%
2026-03-09	5.5900	5.6800	5.5900	5.6700	-10.568%	6	8	+400.000%
2026-03-05	6.3400	6.3400	6.3400	6.3400	+26.800%	1	7	+347.161%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-29.178%	1	6	+467.000%
2026-02-11	7.0600	7.0600	7.0600	7.0600	+5.373%	1	5	+301.558%
2026-02-10	6.7000	6.7000	6.7000	6.7000	+3.876%	2	5	+323.134%
2026-02-05	6.4500	6.4500	6.4500	6.4500	-49.609%	1	4	+339.535%
2025-11-14	12.6100	12.8000	12.6100	12.8000	-1.235%	2	4	+121.484%
2025-10-27	12.9600	12.9600	12.9600	12.9600	+5.109%	1	2	+118.750%
2025-07-30	5.7600	12.3300	5.7600	12.3300	+124.182%	2	2	+129.927%
2025-07-23	5.5400	5.5400	5.5000	5.5000	0.000%	2	1	+415.455%