Dark

QQQ20270617C840
QQQ Jun 17 2027 840.00 Call (QQQ270617C00840000)
option OPRA

EOD

Sep 23, 2026

25.14-11.697%(-3.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	26.5000	26.5000	25.1400	25.1400	-11.697%	2	24,199	0.000%
2026-09-22	27.1700	28.4700	27.0500	28.4700	+11.866%	32	24,207	-11.697%
2026-09-21	20.8900	25.4500	20.8900	25.4500	+42.179%	29	24,206	-1.218%
2026-09-18	17.3900	17.9000	17.3500	17.9000	+3.528%	7	24,185	+40.447%
2026-09-17	17.2900	17.2900	17.2900	17.2900	+17.619%	3	24,185	+45.402%
2026-09-16	14.7500	14.7500	14.7000	14.7000	+0.616%	17	24,187	+71.020%
2026-09-15	14.5600	14.6100	14.5600	14.6100	-22.287%	2	24,199	+72.074%
2026-09-11	18.8000	18.8000	18.8000	18.8000	+6.818%	1	24,199	+33.723%
2026-09-10	17.6000	17.6000	17.6000	17.6000	-13.386%	375	23,460	+42.841%
2026-09-08	20.3200	20.3400	20.2400	20.3200	+6.276%	4	24,000	+23.720%
2026-09-04	19.5000	19.5000	18.9400	19.1200	+2.246%	201	23,673	+31.485%
2026-09-03	18.6100	18.7000	18.6100	18.7000	+15.789%	7	23,673	+34.439%
2026-09-02	16.6000	16.6000	16.1500	16.1500	-5.721%	367	23,672	+55.666%
2026-09-01	17.1300	17.1300	17.1300	17.1300	-10.828%	2	23,680	+46.760%
2026-08-31	19.2900	19.2900	19.1000	19.2100	-6.748%	16	23,680	+30.869%
2026-08-28	22.2900	23.2700	20.4300	20.6000	-7.249%	12	23,689	+22.039%
2026-08-27	22.2800	22.4300	22.0000	22.2100	+6.268%	87	23,686	+13.192%
2026-08-25	20.7900	20.9000	20.7900	20.9000	+6.687%	2	23,666	+20.287%
2026-08-24	19.5900	19.5900	19.5900	19.5900	-10.914%	1	23,665	+28.331%
2026-08-21	22.2200	22.2200	21.9900	21.9900	+0.549%	4	23,664	+14.325%
2026-08-20	22.1300	22.1300	21.8700	21.8700	-9.628%	80	23,660	+14.952%
2026-08-19	23.2700	24.2000	23.2700	24.2000	-2.655%	3	23,733	+3.884%
2026-08-18	25.7200	25.7200	24.8600	24.8600	-16.549%	203	23,756	+1.126%
2026-08-17	30.4100	30.7400	29.7900	29.7900	-0.700%	4	23,738	-15.609%
2026-08-14	31.6000	31.8400	29.7600	30.0000	-4.123%	47	23,738	-16.200%
2026-08-13	28.8000	32.4000	28.8000	31.2900	+11.511%	20,134	23,735	-19.655%
2026-08-12	28.0600	28.0600	28.0600	28.0600	+8.633%	1,200	5,031	-10.406%
2026-08-11	27.1500	27.1500	25.8200	25.8300	-10.250%	4	4,531	-2.671%
2026-08-07	28.7400	29.7700	28.7400	28.7800	+5.731%	3	4,532	-12.648%
2026-08-06	26.1900	29.8200	25.8200	27.2200	-9.448%	333	4,531	-7.641%
2026-08-05	34.0600	34.1400	30.0600	30.0600	-2.053%	380	4,373	-16.367%
2026-08-04	26.8800	30.6900	26.7500	30.6900	+59.429%	97	4,184	-18.084%
2026-07-31	19.1900	19.2500	18.9200	19.2500	+3.718%	212	4,183	+30.597%
2026-07-30	18.1200	18.6200	18.1200	18.5600	+23.733%	12	4,162	+35.453%
2026-07-29	15.5700	15.5700	15.0000	15.0000	-10.126%	3	4,166	+67.600%
2026-07-28	16.6900	16.6900	16.6900	16.6900	-30.138%	2	4,164	+50.629%
2026-07-23	23.7500	24.5400	23.7500	23.8900	-5.236%	17	4,162	+5.232%
2026-07-20	25.8100	25.8900	25.2100	25.2100	+1.859%	3	4,157	-0.278%
2026-07-17	24.8500	24.8500	24.7500	24.7500	-29.907%	10	4,156	+1.576%
2026-07-10	35.1400	35.3100	35.0000	35.3100	+0.057%	11	4,151	-28.802%
2026-07-09	35.0100	35.2900	34.7600	35.2900	+16.047%	23	4,140	-28.762%
2026-07-08	30.5000	30.7800	30.4100	30.4100	-23.246%	10	4,137	-17.330%
2026-07-01	39.6200	39.6200	39.6200	39.6200	-0.402%	1	4,133	-36.547%
2026-06-30	40.0000	40.0000	39.7800	39.7800	+15.104%	15	4,143	-36.802%
2026-06-26	35.8700	35.8700	34.4900	34.5600	-2.675%	162	4,128	-27.257%
2026-06-25	36.6400	36.6400	35.5100	35.5100	+0.339%	7	4,061	-29.203%
2026-06-24	35.3900	35.3900	35.3900	35.3900	-29.220%	6	4,057	-28.963%
2026-06-22	50.0000	50.0000	50.0000	50.0000	+5.641%	2	4,178	-49.720%
2026-06-18	45.2200	47.7300	45.1800	47.3300	+10.019%	836	3,382	-46.884%
2026-06-17	43.7800	43.7800	43.0000	43.0200	+0.915%	33	3,382	-41.562%
2026-06-16	46.6000	46.7500	42.6300	42.6300	-8.441%	22	3,382	-41.027%
2026-06-15	46.7400	46.7400	46.5500	46.5600	+26.901%	3	3,363	-46.005%
2026-06-11	29.6200	36.6900	29.6200	36.6900	+22.137%	632	3,363	-31.480%
2026-06-10	30.5900	32.0000	30.0200	30.0400	-5.949%	25	3,156	-16.312%
2026-06-09	31.9400	31.9400	31.9400	31.9400	-9.570%	1	3,272	-21.290%
2026-06-08	34.7900	36.9100	34.6600	35.3200	+3.487%	26	3,273	-28.822%
2026-06-05	39.5000	39.5000	34.0200	34.1300	-22.957%	655	3,263	-26.340%
2026-06-04	44.3000	44.3000	44.3000	44.3000	-4.423%	2,250	3,075	-43.251%
2026-06-03	45.9100	47.4500	45.5200	46.3500	+0.108%	88	1,075	-45.761%
2026-06-02	46.9500	46.9900	45.9700	46.3000	+1.535%	16	1,012	-45.702%
2026-06-01	43.7900	45.6000	43.6300	45.6000	+9.510%	24	1,003	-44.868%
2026-05-29	42.8700	42.8700	41.6400	41.6400	+2.993%	29	989	-39.625%
2026-05-28	39.0700	40.4500	38.1400	40.4300	+9.566%	5,080	961	-37.818%
2026-05-27	37.5800	37.5800	36.9000	36.9000	-1.809%	3	994	-31.870%
2026-05-26	34.9500	37.9600	34.9500	37.5800	+15.809%	105	1,065	-33.103%
2026-05-22	32.7600	32.7600	32.4500	32.4500	+24.808%	177	1,014	-22.527%
2026-05-18	28.0000	28.0000	25.2800	26.0000	-15.005%	15	865	-3.308%
2026-05-15	31.0200	31.2100	30.3000	30.5900	-12.874%	21	865	-17.816%
2026-05-14	36.4700	36.7100	34.7000	35.1100	+6.329%	874	874	-28.396%
2026-05-13	29.2500	33.1100	29.2500	33.0200	+23.949%	608	484	-23.864%
2026-05-12	27.4300	27.4300	25.6000	26.6400	-14.313%	66	484	-5.631%
2026-05-11	29.4900	31.2700	29.4900	31.0900	+5.283%	706	484	-19.138%
2026-05-08	24.2500	29.6300	24.2500	29.5300	+28.447%	22	407	-14.866%
2026-05-07	25.3000	25.3000	22.6700	22.9900	+0.349%	26	395	+9.352%
2026-05-06	21.0000	22.9800	21.0000	22.9100	+22.187%	20	375	+9.734%
2026-05-05	17.6500	18.7500	17.6500	18.7500	+12.952%	11	377	+34.080%
2026-05-04	16.6000	16.6000	16.5500	16.6000	0.000%	30	377	+51.446%
2026-05-01	16.4500	16.6000	16.4500	16.6000	+33.333%	44	365	+51.446%
2026-04-28	13.2000	13.2000	12.3000	12.4500	-10.043%	23	365	+101.928%
2026-04-27	14.0200	14.1300	13.8400	13.8400	-2.191%	30	359	+81.647%
2026-04-24	14.2800	14.2800	14.0400	14.1500	+31.873%	10	339	+77.668%
2026-04-17	10.7300	10.7300	10.7300	10.7300	+14.882%	1	329	+134.296%
2026-04-16	8.7800	9.7000	8.7800	9.3400	+16.025%	4	330	+169.165%
2026-04-15	7.0000	8.0500	7.0000	8.0500	+63.951%	40	331	+212.298%
2026-04-13	4.9100	4.9100	4.9100	4.9100	+2.292%	3	295	+412.016%
2026-04-10	4.8000	4.8000	4.8000	4.8000	+1.053%	35	298	+423.750%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+5.791%	1	316	+429.263%
2026-04-08	4.4900	4.5100	4.4900	4.4900	+29.023%	10	317	+459.911%
2026-04-06	3.6700	3.8900	3.4800	3.4800	-3.333%	4	321	+622.414%
2026-04-01	3.7800	3.7800	3.6000	3.6000	+5.882%	93	321	+598.333%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-12.821%	2	359	+639.412%
2026-03-25	4.3900	4.3900	3.9000	3.9000	-5.797%	6	357	+544.615%
2026-03-24	4.1400	4.1400	4.1400	4.1400	-1.429%	9	351	+507.246%
2026-03-23	4.7100	4.7100	4.2000	4.2000	+5.000%	6	355	+498.571%
2026-03-20	4.4000	4.4100	4.0000	4.0000	-18.367%	37	351	+528.500%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-3.922%	2	322	+413.061%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+0.990%	1	322	+392.941%
2026-03-13	5.0000	5.0500	5.0000	5.0500	-16.941%	8	321	+397.822%
2026-03-10	6.0800	6.0800	6.0800	6.0800	+5.739%	1	316	+313.487%
2026-03-09	5.7500	5.7500	5.7500	5.7500	+7.880%	1	315	+337.217%
2026-03-06	5.0500	5.3300	5.0500	5.3300	+1.524%	3	315	+371.670%
2026-03-05	5.2500	5.2500	5.2500	5.2500	-6.082%	1	316	+378.857%
2026-03-04	5.2500	5.6500	5.2500	5.5900	+7.500%	4	315	+349.732%
2026-03-03	5.0100	5.2000	5.0100	5.2000	+4.628%	9	314	+383.462%
2026-02-17	5.1000	5.1000	4.9700	4.9700	-16.471%	4	313	+405.835%
2026-02-13	6.6000	6.6000	5.9500	5.9500	-5.556%	4	310	+322.521%
2026-02-10	6.6000	6.6000	6.3000	6.3000	-10.256%	2	310	+299.048%
2026-02-09	6.1900	7.0200	6.1900	7.0200	+17.000%	2	309	+258.120%
2026-02-06	6.0500	6.0500	6.0000	6.0000	+14.286%	2	310	+319.000%
2026-02-05	6.0000	6.1000	5.2500	5.2500	-13.793%	35	309	+378.857%
2026-02-04	7.0000	7.0000	6.0900	6.0900	-18.800%	19	276	+312.808%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-22.998%	5	260	+235.200%
2026-01-28	9.7400	9.7400	9.7400	9.7400	+49.846%	1	256	+158.111%
2026-01-21	7.5000	7.5000	6.5000	6.5000	-7.143%	41	256	+286.769%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-15.459%	10	215	+259.143%
2026-01-15	8.2800	8.2800	8.2800	8.2800	-0.719%	1	205	+203.623%
2026-01-06	8.3400	8.3400	8.3400	8.3400	-2.570%	1	206	+201.439%
2025-12-22	8.5600	8.5600	8.5600	8.5600	+20.225%	1	205	+193.692%
2025-12-17	7.5000	7.5000	7.1200	7.1200	-11.000%	5	205	+253.090%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-29.639%	4	205	+214.250%
2025-12-03	11.3700	11.3700	11.3700	11.3700	+1.882%	1	205	+121.108%
2025-12-02	11.1600	11.1600	11.1600	11.1600	+31.294%	20	205	+125.269%
2025-11-20	11.0000	11.0000	8.5000	8.5000	-12.821%	12	205	+195.765%
2025-11-19	9.7500	9.7500	9.7500	9.7500	-2.500%	5	196	+157.846%
2025-11-18	10.0000	10.0000	9.5000	10.0000	-20.635%	12	196	+151.400%
2025-11-13	12.3300	12.6000	12.3300	12.6000	-6.805%	20	187	+99.524%
2025-11-12	13.5200	13.5200	13.5200	13.5200	+4.000%	1	197	+85.947%
2025-10-27	13.0000	13.0000	13.0000	13.0000	+50.637%	1	198	+93.385%
2025-10-14	8.6300	8.6300	8.6300	8.6300	-6.399%	1	198	+191.309%
2025-10-10	8.0100	9.2200	8.0100	9.2200	+20.839%	2	199	+172.668%
2025-09-24	7.8600	7.8600	7.6300	7.6300	+22.080%	37	197	+229.489%
2025-09-17	6.4000	6.4000	6.2500	6.2500	-2.344%	13	197	+302.240%
2025-09-16	6.4000	6.4200	6.4000	6.4000	+17.216%	12	193	+292.813%
2025-09-12	5.4600	5.4600	5.4600	5.4600	+18.696%	4	204	+360.440%
2025-08-29	4.6000	4.6000	4.6000	4.6000	+0.437%	5	199	+446.522%
2025-08-04	4.5800	4.5800	4.5800	4.5800	+1.778%	1	199	+448.908%
2025-08-01	4.5000	4.5000	4.5000	4.5000	-20.635%	5	198	+458.667%
2025-07-31	5.6700	5.6700	5.6700	5.6700	+9.038%	20	193	+343.386%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-9.722%	33	193	+383.462%
2025-07-29	5.8000	5.8600	5.7200	5.7600	-0.690%	200	160	+336.458%
2025-07-28	5.8700	6.0100	5.6000	5.8000	+4.317%	8	60	+333.448%
2025-07-25	5.5600	5.5600	5.5600	5.5600	+3.154%	30	61	+352.158%
2025-07-24	5.5300	5.5300	5.3000	5.3900	+1.698%	14	31	+366.419%
2025-07-23	5.2300	5.3000	5.2000	5.3000	+3.922%	27	18	+374.340%
2025-07-22	5.2300	5.3000	5.1000	5.1000	-3.592%	3	4	+392.941%
2025-07-21	5.4800	5.4800	5.2900	5.2900	0.000%	3	3	+375.236%