Dark

QQQ20270617C845
QQQ Jun 17 2027 845.00 Call (QQQ270617C00845000)
option OPRA

EOD

Sep 22, 2026

27.09+12.875%(+3.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	25.8700	27.0900	25.8700	27.0900	+12.875%	9	1,477	0.000%
2026-09-21	24.0000	24.0000	24.0000	24.0000	+47.149%	11	1,473	+12.875%
2026-09-18	16.5600	16.5600	16.3100	16.3100	+3.885%	35	1,462	+66.094%
2026-09-17	15.7000	15.7000	15.7000	15.7000	+5.087%	1	1,497	+72.548%
2026-09-16	14.9000	14.9400	14.9000	14.9400	+9.451%	10	1,498	+81.325%
2026-09-15	15.0300	15.0300	13.6500	13.6500	-20.824%	3	1,497	+98.462%
2026-09-11	17.2400	17.2400	17.2400	17.2400	-10.115%	2	1,496	+57.135%
2026-09-08	19.2000	19.2000	19.1000	19.1800	+11.772%	6	1,525	+41.241%
2026-09-04	18.6400	18.6400	17.1100	17.1600	+11.937%	62	1,525	+57.867%
2026-09-02	15.2700	15.3300	15.2700	15.3300	-5.370%	2	1,525	+76.712%
2026-09-01	16.2600	16.3600	16.2000	16.2000	-10.842%	35	1,526	+67.222%
2026-08-31	18.1900	18.1900	18.1700	18.1700	-5.365%	10	1,526	+49.092%
2026-08-28	20.4500	20.4500	19.2000	19.2000	-8.832%	18	1,526	+41.094%
2026-08-27	21.0600	21.0600	21.0600	21.0600	+7.121%	4	1,514	+28.632%
2026-08-25	19.9400	19.9400	19.6600	19.6600	-5.344%	29	1,510	+37.792%
2026-08-20	21.1000	21.1000	20.7300	20.7700	-12.694%	42	1,510	+30.429%
2026-08-19	23.7900	23.7900	23.7900	23.7900	-16.291%	1	1,522	+13.871%
2026-08-17	28.6800	28.6800	28.4200	28.4200	0.000%	3	1,522	-4.680%
2026-08-14	28.4200	28.4200	28.4200	28.4200	+0.531%	2	1,522	-4.680%
2026-08-13	28.3400	28.3400	28.2700	28.2700	-0.071%	10	1,523	-4.174%
2026-08-07	27.0300	28.2900	27.0300	28.2900	+8.682%	5	1,523	-4.242%
2026-08-06	27.1200	28.4200	26.0300	26.0300	-9.018%	552	1,523	+4.072%
2026-08-05	31.0400	31.8100	28.6100	28.6100	-0.901%	1,444	1,239	-5.313%
2026-08-04	25.6200	28.8800	25.5100	28.8700	+40.282%	5	898	-6.166%
2026-08-03	19.8000	20.5800	19.8000	20.5800	+12.829%	4	898	+31.633%
2026-07-31	18.2400	18.2400	18.2400	18.2400	-0.110%	10	895	+48.520%
2026-07-27	18.2600	18.2600	18.2600	18.2600	-13.868%	1	896	+48.357%
2026-07-24	21.3200	21.3200	21.0400	21.2000	-3.636%	4	895	+27.783%
2026-07-23	22.0000	22.0000	22.0000	22.0000	-6.223%	1	895	+23.136%
2026-07-20	23.4600	23.4600	23.4600	23.4600	+8.360%	1	894	+15.473%
2026-07-17	21.6500	21.6500	21.6500	21.6500	-35.947%	10	893	+25.127%
2026-07-10	33.9400	34.2200	33.6900	33.8000	+13.309%	78	898	-19.852%
2026-07-07	29.8300	29.8300	29.8300	29.8300	-16.676%	2	879	-9.185%
2026-07-06	35.8000	35.8000	35.8000	35.8000	+12.437%	1	879	-24.330%
2026-07-02	34.5000	34.5000	31.7600	31.8400	-3.515%	154	810	-14.918%
2026-06-26	33.3600	33.5600	32.9800	33.0000	-5.579%	104	810	-17.909%
2026-06-25	34.9300	34.9500	34.9300	34.9500	-6.300%	10	762	-22.489%
2026-06-23	37.3000	37.3000	37.3000	37.3000	-18.202%	11	767	-27.373%
2026-06-22	45.6000	45.6000	45.6000	45.6000	+0.330%	1	756	-40.592%
2026-06-18	42.6000	45.4500	42.6000	45.4500	+9.809%	3	1,567	-40.396%
2026-06-17	41.3700	41.4400	41.3000	41.3900	-8.124%	8	1,567	-34.549%
2026-06-16	45.0800	45.1100	44.8600	45.0500	-0.662%	270	1,567	-39.867%
2026-06-15	43.3800	45.3500	42.8300	45.3500	+24.417%	1,506	2,077	-40.265%
2026-06-12	35.2700	37.5000	35.2700	36.4500	+6.299%	29	2,077	-25.679%
2026-06-11	29.2200	34.2900	29.2200	34.2900	+22.159%	166	2,077	-20.997%
2026-06-10	31.0400	31.0400	28.0700	28.0700	-15.554%	4	2,076	-3.491%
2026-06-08	33.3400	33.3400	33.2400	33.2400	+9.127%	2	2,073	-18.502%
2026-06-05	38.5200	38.5200	30.4600	30.4600	-33.260%	2,318	2,073	-11.064%
2026-06-03	46.0500	46.0500	43.7900	45.6400	+2.493%	95	850	-40.644%
2026-06-02	44.5300	44.5300	44.5300	44.5300	+1.551%	1	780	-39.165%
2026-06-01	44.4300	44.4300	43.8500	43.8500	+12.667%	10	780	-38.221%
2026-05-28	36.7900	38.9300	36.4800	38.9200	+10.662%	5,080	770	-30.396%
2026-05-27	35.6100	35.6100	35.1700	35.1700	-3.565%	5	368	-22.974%
2026-05-26	35.8300	36.4700	35.8300	36.4700	+16.667%	7	363	-25.720%
2026-05-22	31.1900	31.3200	31.1900	31.2600	+11.683%	42	362	-13.340%
2026-05-21	28.9000	28.9000	27.9900	27.9900	+8.488%	2	341	-3.215%
2026-05-18	25.8000	25.8000	25.8000	25.8000	-23.601%	1	341	+5.000%
2026-05-14	34.2200	34.2200	33.7700	33.7700	+8.585%	23	340	-19.781%
2026-05-13	27.8800	31.3100	27.8800	31.1000	+18.975%	356	507	-12.894%
2026-05-12	26.1400	26.1400	26.1400	26.1400	-12.517%	1	507	+3.634%
2026-05-11	28.2500	30.0000	28.2500	29.8800	+9.853%	359	507	-9.337%
2026-05-08	25.0000	27.2000	25.0000	27.2000	+27.103%	3	212	-0.404%
2026-05-06	21.1100	21.4000	20.9700	21.4000	+41.254%	12	210	+26.589%
2026-05-04	15.6900	15.6900	15.1500	15.1500	-1.110%	14	200	+78.812%
2026-05-01	15.3200	15.3200	15.3200	15.3200	+20.916%	1	200	+76.828%
2026-04-30	12.5900	12.6700	12.5900	12.6700	+8.106%	17	200	+113.812%
2026-04-28	11.7200	11.7200	11.7200	11.7200	-12.668%	1	206	+131.143%
2026-04-27	13.4200	13.4200	13.4200	13.4200	+13.729%	1	206	+101.863%
2026-04-24	11.9200	11.9200	11.8000	11.8000	+20.654%	17	206	+129.576%
2026-04-17	9.7800	9.7800	9.7800	9.7800	+19.268%	1	195	+176.994%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+0.122%	1	195	+230.366%
2026-04-15	6.6000	8.2100	6.6000	8.1900	+72.421%	5	195	+230.769%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+11.241%	1	198	+470.316%
2026-04-09	4.2500	4.2800	4.2500	4.2700	+2.892%	3	199	+534.426%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+25.000%	1	197	+552.771%
2026-04-02	3.7100	3.7100	3.3200	3.3200	-2.924%	2	197	+715.964%
2026-04-01	3.5300	3.5300	3.4200	3.4200	-12.308%	126	197	+692.105%
2026-03-25	3.7000	4.0500	3.7000	3.9000	0.000%	6	150	+594.615%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-15.217%	1	153	+594.615%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-8.000%	7	152	+488.913%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-9.420%	1	152	+441.800%
2026-03-10	5.5900	5.6600	5.5200	5.5200	+15.000%	3	151	+390.761%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-4.000%	1	150	+464.375%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+7.527%	1	150	+441.800%
2026-03-03	4.6500	4.6500	4.6500	4.6500	-8.644%	1	151	+482.581%
2026-03-02	5.0900	5.0900	5.0900	5.0900	-15.167%	4	151	+432.220%
2026-02-18	5.3900	6.0000	5.3900	6.0000	+14.286%	5	151	+351.500%
2026-02-17	4.8000	5.2500	4.7000	5.2500	0.000%	10	149	+416.000%
2026-02-13	5.3000	5.3000	5.2500	5.2500	-13.934%	18	131	+416.000%
2026-02-11	6.1000	6.1000	6.1000	6.1000	+3.918%	14	131	+344.098%
2026-02-06	5.5000	5.8700	5.5000	5.8700	+6.727%	6	140	+361.499%
2026-02-05	5.4900	5.5000	5.4000	5.5000	-6.463%	7	135	+392.545%
2026-02-04	5.8800	5.8800	5.8800	5.8800	-28.727%	1	131	+360.714%
2026-02-02	8.2500	8.2500	8.2500	8.2500	+1.476%	1	132	+228.364%
2026-01-30	8.1300	8.1300	8.1300	8.1300	+4.365%	1	131	+233.210%
2026-01-29	7.7900	7.7900	7.7900	7.7900	+10.340%	1	132	+247.754%
2026-01-21	7.0600	7.0600	7.0600	7.0600	-25.684%	1	131	+283.711%
2025-11-25	9.5000	9.5000	9.5000	9.5000	+20.101%	5	130	+185.158%
2025-10-13	7.9100	7.9100	7.9100	7.9100	-1.248%	2	127	+242.478%
2025-09-22	7.7400	8.0100	7.7400	8.0100	+38.103%	2	127	+238.202%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+8.007%	2	127	+367.069%
2025-09-12	5.3700	5.3700	5.3700	5.3700	+22.045%	1	127	+404.469%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-4.348%	1	127	+515.682%
2025-08-28	4.6000	4.6000	4.6000	4.6000	+13.580%	10	127	+488.913%
2025-08-20	4.1600	4.1600	4.0500	4.0500	+1.504%	2	117	+568.889%
2025-08-01	4.0500	4.0500	3.9900	3.9900	-20.990%	2	116	+578.947%
2025-07-31	5.4200	5.4200	5.0500	5.0500	-4.717%	2	114	+436.436%
2025-07-30	5.3300	5.3300	5.3000	5.3000	-2.394%	26	112	+411.132%
2025-07-29	5.5400	5.5400	5.4300	5.4300	0.000%	198	99	+398.895%