Dark

QQQ20270617C850
QQQ Jun 17 2027 850.00 Call (QQQ270617C00850000)
option OPRA

EOD

Sep 24, 2026

23.50+0.858%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.5000	23.5000	21.4800	23.5000	+0.858%	18	14,100	0.000%
2026-09-23	24.9900	24.9900	22.3200	23.3000	-8.268%	52	14,100	+0.858%
2026-09-22	23.6000	25.4000	23.6000	25.4000	+7.856%	34	14,107	-7.480%
2026-09-21	18.0300	23.5500	18.0000	23.5500	+46.273%	73	14,101	-0.212%
2026-09-18	16.0200	16.1000	15.2900	16.1000	+3.804%	124	14,101	+45.963%
2026-09-17	14.9000	15.5100	14.6400	15.5100	+20.046%	11	14,188	+51.515%
2026-09-16	14.1100	14.1100	12.8700	12.9200	+0.780%	86	14,185	+81.889%
2026-09-15	13.3000	13.3000	12.8200	12.8200	-13.261%	324	14,242	+83.307%
2026-09-14	13.8000	15.0500	13.7000	14.7800	-9.602%	48	14,078	+58.999%
2026-09-11	16.5200	16.7500	16.3500	16.3500	+5.552%	3	14,040	+43.731%
2026-09-10	16.7700	16.7700	15.4800	15.4900	-10.514%	269	14,040	+51.711%
2026-09-09	17.5300	17.8500	17.3100	17.3100	-2.203%	257	14,102	+35.760%
2026-09-08	17.2200	18.1300	17.0000	17.7000	+6.884%	19	13,856	+32.768%
2026-09-04	16.8900	17.2400	16.1100	16.5600	+0.303%	105	13,855	+41.908%
2026-09-03	15.5000	16.9900	15.1000	16.5100	+14.732%	4,041	13,855	+42.338%
2026-09-02	14.8700	14.8700	14.3900	14.3900	-3.552%	11	10,846	+63.308%
2026-09-01	16.0000	16.0000	14.4000	14.9200	-13.707%	105	11,053	+57.507%
2026-08-31	18.0500	18.0500	17.0300	17.2900	-5.930%	56	11,060	+35.917%
2026-08-28	20.2700	21.0300	18.1600	18.3800	-7.031%	1,116	11,054	+27.856%
2026-08-27	20.3000	20.3000	19.5400	19.7700	+7.680%	114	11,240	+18.867%
2026-08-26	18.5000	18.9200	18.3600	18.3600	-1.131%	6	11,240	+27.996%
2026-08-25	18.6400	18.6400	18.2200	18.5700	+5.631%	12	11,241	+26.548%
2026-08-24	17.0500	18.1500	16.8000	17.5800	-13.866%	94	11,241	+33.675%
2026-08-21	19.1700	20.4100	19.1700	20.4100	+4.882%	509	11,231	+15.140%
2026-08-20	20.4900	20.4900	19.2500	19.4600	-9.108%	1,088	11,230	+20.761%
2026-08-19	22.8000	22.8000	21.3000	21.4100	-4.844%	64	11,021	+9.762%
2026-08-18	23.7800	23.7800	22.5000	22.5000	-20.410%	24	11,031	+4.444%
2026-08-17	27.5000	28.2700	27.5000	28.2700	+4.164%	5	11,042	-16.873%
2026-08-14	28.7200	28.9900	27.0400	27.1400	-5.895%	52	11,041	-13.412%
2026-08-13	26.6100	29.2200	26.6100	28.8400	+18.052%	213	11,041	-18.516%
2026-08-12	25.4200	25.8700	24.3700	24.4300	+4.850%	106	10,905	-3.807%
2026-08-11	25.8100	25.8100	23.0300	23.3000	-7.723%	113	10,850	+0.858%
2026-08-10	25.2500	25.2500	25.2500	25.2500	-4.861%	32	10,864	-6.931%
2026-08-07	26.9200	26.9200	26.1200	26.5400	+5.192%	25	10,833	-11.454%
2026-08-06	25.3700	27.2300	24.1500	25.2300	-5.928%	307	10,856	-6.857%
2026-08-05	32.4300	32.4300	26.8200	26.8200	-11.339%	89	10,724	-12.379%
2026-08-04	23.2000	30.6600	23.2000	30.2500	+52.010%	1,490	10,757	-22.314%
2026-08-03	17.1200	19.9500	17.1200	19.9000	+14.830%	1,032	11,161	+18.090%
2026-07-31	19.5000	19.5000	15.8500	17.3300	+5.094%	2,965	12,005	+35.603%
2026-07-30	16.0000	16.7200	15.9000	16.4900	+28.327%	35	10,457	+42.511%
2026-07-29	15.5500	15.5500	12.8500	12.8500	-19.938%	525	10,449	+82.879%
2026-07-28	15.2000	16.3000	14.3200	16.0500	-7.118%	46	10,214	+46.417%
2026-07-27	17.8900	17.8900	16.6000	17.2800	-6.595%	221	10,216	+35.995%
2026-07-24	20.2000	20.2000	18.5000	18.5000	-11.483%	20	10,207	+27.027%
2026-07-23	22.2000	22.2000	20.3500	20.9000	-15.419%	55	10,206	+12.440%
2026-07-22	25.2000	26.0000	24.7100	24.7100	-3.815%	9	10,202	-4.897%
2026-07-21	24.3000	26.1200	23.9000	25.6900	+17.413%	80	10,203	-8.525%
2026-07-20	24.0000	24.0000	21.8000	21.8800	-3.400%	443	10,209	+7.404%
2026-07-17	21.5800	24.5600	20.8100	22.6500	-10.580%	236	10,376	+3.753%
2026-07-16	27.2000	27.2000	24.9700	25.3300	-12.444%	151	10,370	-7.225%
2026-07-15	31.4200	31.4200	28.3500	28.9300	-5.550%	1,231	10,478	-18.769%
2026-07-14	29.9000	30.6300	29.9000	30.6300	+9.237%	12	9,832	-23.278%
2026-07-13	29.2000	29.2000	28.0000	28.0400	-14.564%	305	9,821	-16.191%
2026-07-10	31.3000	32.8200	31.2100	32.8200	+1.925%	8	9,519	-28.397%
2026-07-09	31.0000	32.9700	31.0000	32.2000	+13.062%	26	9,525	-27.019%
2026-07-08	28.0000	28.6000	27.0200	28.4800	-1.111%	110	9,527	-17.486%
2026-07-07	30.5200	30.5200	28.0000	28.8000	-14.843%	2,046	9,431	-18.403%
2026-07-06	32.8300	34.7400	32.8300	33.8200	+9.344%	3	8,676	-30.514%
2026-07-02	31.0000	31.0000	29.8600	30.9300	-15.051%	17	8,674	-24.022%
2026-07-01	35.6000	36.5900	35.0000	36.4100	-8.861%	159	8,674	-35.457%
2026-06-30	36.0000	40.8300	36.0000	39.9500	+15.063%	779	8,744	-41.176%
2026-06-29	31.4900	34.7200	30.9000	34.7200	+11.211%	13	8,251	-32.316%
2026-06-26	29.8300	32.3100	29.8300	31.2200	-7.851%	102	8,251	-24.728%
2026-06-25	34.0000	34.0000	32.3000	33.8800	+1.134%	57	8,227	-30.638%
2026-06-24	35.4000	35.4000	33.5000	33.5000	-5.767%	2	8,209	-29.851%
2026-06-23	37.3100	37.3100	35.5500	35.5500	-16.959%	2,038	8,215	-33.896%
2026-06-22	44.8200	46.1800	42.5000	42.8100	-3.624%	23	8,042	-45.106%
2026-06-18	40.6500	44.4200	40.6500	44.4200	+19.184%	90	8,019	-47.096%
2026-06-17	40.3800	40.3800	36.7000	37.2700	-6.168%	219	8,019	-36.947%
2026-06-16	42.7700	43.3900	39.6100	39.7200	-8.416%	489	8,019	-40.836%
2026-06-15	41.0000	44.0000	40.8000	43.3700	+23.914%	69	7,744	-45.815%
2026-06-12	34.5700	35.8500	32.8900	35.0000	+2.941%	20	7,744	-32.857%
2026-06-11	28.0000	34.1500	27.5000	34.0000	+30.119%	1,624	7,744	-30.882%
2026-06-10	29.8500	29.8500	26.1300	26.1300	-10.728%	18	6,291	-10.065%
2026-06-09	35.0000	35.0000	24.0000	29.2700	-8.531%	90	6,427	-19.713%
2026-06-08	32.0000	34.4400	31.3900	32.0000	+6.667%	80	6,430	-26.563%
2026-06-05	35.5000	36.4500	28.7100	30.0000	-30.151%	2,628	6,439	-21.667%
2026-06-04	40.0000	43.0000	38.0000	42.9500	-2.564%	60	6,615	-45.285%
2026-06-03	44.0000	45.0000	42.2600	44.0800	+0.341%	82	6,587	-46.688%
2026-06-02	42.0300	43.9300	42.0300	43.9300	+5.830%	45	6,594	-46.506%
2026-06-01	38.5000	42.4800	38.5000	41.5100	+8.043%	67	6,587	-43.387%
2026-05-29	37.0700	40.3600	37.0700	38.4200	+1.506%	3,085	6,555	-38.834%
2026-05-28	34.1900	37.8500	34.1900	37.8500	+8.298%	3,384	6,815	-37.913%
2026-05-27	34.5000	35.0300	33.0800	34.9500	+0.229%	47	5,513	-32.761%
2026-05-26	31.0000	36.0000	31.0000	34.8700	+21.245%	205	5,499	-32.607%
2026-05-22	29.0000	30.1500	28.7600	28.7600	+4.658%	124	5,513	-18.289%
2026-05-21	25.7500	27.4800	25.7500	27.4800	+1.778%	6	5,509	-14.483%
2026-05-20	24.9500	27.3000	24.9500	27.0000	+10.701%	7	5,509	-12.963%
2026-05-19	23.0000	24.3900	21.9000	24.3900	-0.286%	70	5,498	-3.649%
2026-05-18	27.9000	27.9000	23.0000	24.4600	-9.407%	61	5,498	-3.925%
2026-05-15	28.2600	29.3000	27.0000	27.0000	-16.923%	53	5,498	-12.963%
2026-05-14	30.5500	33.7500	30.5500	32.5000	+8.914%	865	5,517	-27.692%
2026-05-13	27.0000	30.5000	26.9400	29.8400	+27.576%	493	5,629	-21.247%
2026-05-12	26.7500	26.8000	22.4000	23.3900	-17.814%	57	5,629	+0.470%
2026-05-11	27.1000	28.8100	27.1000	28.4600	+5.407%	58	5,629	-17.428%
2026-05-08	21.9600	27.0400	21.9600	27.0000	+28.817%	294	5,633	-12.963%
2026-05-07	21.5600	23.1300	20.4900	20.9600	-2.056%	147	5,661	+12.118%
2026-05-06	16.6500	21.4000	16.6500	21.4000	+27.381%	164	5,680	+9.813%
2026-05-05	15.1700	16.9000	15.1500	16.8000	+20.000%	612	5,676	+39.881%
2026-05-04	14.9800	15.0200	13.9900	14.0000	-5.213%	44	5,665	+67.857%
2026-05-01	14.0000	14.8000	14.0000	14.7700	+11.894%	38	5,662	+59.106%
2026-04-30	11.6100	13.2000	11.6100	13.2000	+10.092%	45	5,662	+78.030%
2026-04-29	11.9000	11.9900	11.6600	11.9900	+6.106%	79	5,635	+95.997%
2026-04-28	11.5000	11.5000	10.9400	11.3000	-10.317%	18	5,633	+107.965%
2026-04-27	12.3000	12.7000	12.3000	12.6000	+0.559%	34	5,628	+86.508%
2026-04-24	10.8000	12.6200	9.5600	12.5300	+21.650%	92	5,607	+87.550%
2026-04-23	10.2500	10.8000	10.0300	10.3000	-2.738%	22	5,623	+128.155%
2026-04-22	9.3900	10.5900	9.3900	10.5900	+19.391%	47	5,616	+121.907%
2026-04-21	9.2000	9.6300	8.8700	8.8700	-2.634%	106	5,594	+164.938%
2026-04-20	9.3500	9.3500	8.9100	9.1100	-4.407%	39	5,594	+157.958%
2026-04-17	8.8300	9.7000	8.5700	9.5300	+16.220%	79	5,599	+146.590%
2026-04-16	7.7500	8.7000	7.5500	8.2000	+7.895%	147	5,609	+186.585%
2026-04-15	5.9700	7.6800	5.9700	7.6000	+30.584%	375	5,617	+209.211%
2026-04-14	4.8700	5.8400	4.6200	5.8200	+27.912%	85	5,637	+303.780%
2026-04-13	4.1500	4.5500	4.1200	4.5500	+5.814%	291	5,648	+416.484%
2026-04-10	4.1500	4.3900	4.1300	4.3000	+6.173%	129	5,654	+446.512%
2026-04-09	4.1100	4.1100	3.9500	4.0500	+2.532%	63	5,624	+480.247%
2026-04-08	4.0000	4.1000	3.7900	3.9500	+12.857%	101	5,614	+494.937%
2026-04-07	3.0400	3.7200	3.0000	3.5000	0.000%	24	5,589	+571.429%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+11.111%	1	5,577	+571.429%
2026-04-02	2.9500	3.1600	2.9500	3.1500	-4.545%	106	5,577	+646.032%
2026-04-01	3.1500	3.3000	3.0800	3.3000	+11.864%	42	5,577	+612.121%
2026-03-31	2.8000	3.0300	2.7200	2.9500	+37.209%	19	5,539	+696.610%
2026-03-30	2.5600	2.6000	2.1500	2.1500	-15.354%	537	5,535	+993.023%
2026-03-27	2.8500	2.8500	2.4000	2.5400	-18.328%	896	5,533	+825.197%
2026-03-26	3.2900	3.3200	2.8100	3.1100	-14.325%	105	5,657	+655.627%
2026-03-25	3.5000	3.7700	3.2600	3.6300	+4.310%	285	5,682	+547.383%
2026-03-24	3.5300	3.8000	3.2800	3.4800	-7.200%	686	5,705	+575.287%
2026-03-23	4.0500	4.2500	3.4500	3.7500	-6.250%	399	5,499	+526.667%
2026-03-20	4.0000	4.2100	3.5000	4.0000	-1.478%	648	5,333	+487.500%
2026-03-19	4.1000	4.2400	3.8000	4.0600	-2.638%	138	5,199	+478.818%
2026-03-18	4.4200	4.4500	3.5200	4.1700	-6.292%	287	5,125	+463.549%
2026-03-17	4.6000	4.7500	4.1000	4.4500	-3.261%	476	4,863	+428.090%
2026-03-16	4.6000	4.7500	4.4000	4.6000	+5.747%	108	4,724	+410.870%
2026-03-13	4.6500	4.7700	4.3300	4.3500	-5.844%	235	4,622	+440.230%
2026-03-12	4.8100	4.8100	4.5500	4.6200	-8.515%	126	4,767	+408.658%
2026-03-11	5.2400	5.2500	4.9000	5.0500	-2.321%	21	4,687	+365.347%
2026-03-10	5.1500	5.5000	5.1400	5.1700	+1.972%	69	4,673	+354.545%
2026-03-09	4.5500	5.2100	4.0500	5.0700	+10.941%	306	4,637	+363.511%
2026-03-06	4.7700	4.9500	4.5700	4.5700	-5.773%	102	4,418	+414.223%
2026-03-05	5.2700	5.2700	4.7000	4.8500	-0.615%	130	4,326	+384.536%
2026-03-04	4.7000	5.2000	4.5500	4.8800	+10.909%	176	4,345	+381.557%
2026-03-03	4.7000	4.9500	4.2500	4.4000	-12.871%	521	4,255	+434.091%
2026-03-02	4.5500	5.2000	4.5000	5.0500	+1.406%	122	3,801	+365.347%
2026-02-27	4.0000	5.0000	4.0000	4.9800	-2.353%	55	3,713	+371.888%
2026-02-26	5.6800	5.8100	4.9500	5.1000	-12.969%	63	3,693	+360.784%
2026-02-25	5.5400	6.0400	5.5400	5.8600	+13.346%	37	3,628	+301.024%
2026-02-24	4.8000	5.3100	4.7000	5.1700	+10.000%	63	3,628	+354.545%
2026-02-23	5.3000	5.3000	4.5500	4.7000	-10.646%	167	3,602	+400.000%
2026-02-20	4.7000	5.2600	4.5100	5.2600	+7.347%	30	3,538	+346.768%
2026-02-19	4.8000	5.2500	4.7900	4.9000	-2.000%	46	3,532	+379.592%
2026-02-18	5.3700	5.5500	4.7400	5.0000	0.000%	186	3,487	+370.000%
2026-02-17	5.0000	5.5000	4.4600	5.0000	+1.833%	257	3,329	+370.000%
2026-02-13	6.0600	6.0600	4.7000	4.9100	-1.800%	474	2,786	+378.615%
2026-02-12	5.6000	5.6000	4.9300	5.0000	-10.714%	359	2,786	+370.000%
2026-02-11	6.2100	6.2100	5.3000	5.6000	0.000%	152	2,475	+319.643%
2026-02-10	6.4600	6.5000	5.5000	5.6000	-8.197%	105	2,381	+319.643%
2026-02-09	6.5400	7.1800	5.5000	6.1000	+5.354%	335	2,284	+285.246%
2026-02-06	5.2600	8.6900	5.0300	5.7900	+8.224%	363	1,961	+305.872%
2026-02-05	5.4000	6.3100	4.9500	5.3500	-6.140%	1,194	1,610	+339.252%
2026-02-04	6.0000	6.0300	5.5000	5.7000	-12.308%	39	518	+312.281%
2026-02-03	7.5000	7.5000	6.5000	6.5000	-9.091%	12	489	+261.538%
2026-02-02	7.1500	7.1500	7.1500	7.1500	-8.098%	4	482	+228.671%
2026-01-29	7.5000	7.7800	7.5000	7.7800	-10.369%	4	482	+202.057%
2026-01-28	8.6800	8.6800	8.6800	8.6800	+44.667%	2	480	+170.737%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-3.692%	1	478	+291.667%
2026-01-20	6.5000	6.5000	6.2300	6.2300	-20.738%	2	478	+277.207%
2026-01-15	7.8600	7.8600	7.8600	7.8600	-1.380%	1	478	+198.982%
2026-01-09	7.5000	7.9700	7.5000	7.9700	+4.868%	2	478	+194.856%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+16.923%	1	478	+209.211%
2026-01-02	7.0600	7.0600	6.5000	6.5000	-8.836%	2	478	+261.538%
2025-12-31	7.1300	7.1300	7.1300	7.1300	-9.975%	1	478	+229.593%
2025-12-26	7.9200	7.9200	7.9200	7.9200	+2.326%	1	478	+196.717%
2025-12-23	7.7400	7.7400	7.7400	7.7400	+3.200%	1	479	+203.618%
2025-12-19	7.6200	7.6200	7.5000	7.5000	+12.952%	3	479	+213.333%
2025-12-18	7.0000	7.3000	6.6400	6.6400	-19.515%	8	478	+253.916%
2025-12-12	8.2500	8.2500	8.2500	8.2500	-15.644%	1	475	+184.848%
2025-12-11	9.6000	9.7800	9.6000	9.7800	-6.768%	2	476	+140.286%
2025-12-09	10.5900	10.5900	10.4900	10.4900	+3.045%	2	475	+124.023%
2025-12-08	10.1800	10.1800	10.1800	10.1800	+1.597%	1	474	+130.845%
2025-12-03	10.0200	10.0200	10.0200	10.0200	+0.200%	1	473	+134.531%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+5.820%	1	473	+135.000%
2025-11-26	9.4500	9.4500	9.4500	9.4500	+26.337%	2	474	+148.677%
2025-11-21	7.4800	7.4800	7.4800	7.4800	-7.654%	4	474	+214.171%
2025-11-20	8.3700	8.3700	8.0500	8.1000	-7.429%	10	474	+190.123%
2025-11-18	8.8500	8.8500	8.5000	8.7500	-15.784%	5	467	+168.571%
2025-11-17	10.3900	10.3900	10.3900	10.3900	+0.874%	1	467	+126.179%
2025-11-13	10.3000	10.3000	10.3000	10.3000	-11.512%	1	467	+128.155%
2025-11-12	11.6400	11.6400	11.6400	11.6400	+2.105%	1	467	+101.890%
2025-11-10	11.4500	11.4500	11.4000	11.4000	+22.581%	4	467	+106.140%
2025-11-07	9.6400	9.6400	9.2000	9.3000	-22.500%	5	471	+152.688%
2025-11-05	12.0000	12.0000	12.0000	12.0000	-12.217%	1	468	+95.833%
2025-10-31	13.6700	13.6700	13.6700	13.6700	+11.592%	1	468	+71.909%
2025-10-29	14.6100	14.6200	12.1100	12.2500	-4.222%	104	468	+91.837%
2025-10-28	12.9500	12.9500	12.7900	12.7900	+16.273%	4	470	+83.737%
2025-10-27	11.0000	11.0000	11.0000	11.0000	+27.610%	1	469	+113.636%
2025-10-22	8.6200	8.6200	8.6200	8.6200	+12.240%	1	469	+172.622%
2025-10-14	7.5600	7.6800	7.5600	7.6800	-5.535%	2	469	+205.990%
2025-10-13	7.7500	8.1300	7.7500	8.1300	+8.400%	7	467	+189.053%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-6.250%	1	460	+213.333%
2025-10-07	8.0000	8.0000	8.0000	8.0000	-0.621%	3	461	+193.750%
2025-10-06	7.9000	8.0500	7.9000	8.0500	+7.333%	55	462	+191.925%
2025-10-03	7.6000	7.6000	7.5000	7.5000	+5.042%	436	462	+213.333%
2025-10-01	7.1700	7.1700	7.1400	7.1400	+0.563%	2	782	+229.132%
2025-09-29	7.1000	7.1000	7.1000	7.1000	+5.970%	1	780	+230.986%
2025-09-25	6.7000	6.7000	6.7000	6.7000	-4.694%	1	779	+250.746%
2025-09-24	7.3100	7.3100	6.8800	7.0300	+2.628%	346	778	+234.282%
2025-09-22	6.8500	6.8500	6.8500	6.8500	+3.318%	1	432	+243.066%
2025-09-19	6.6300	6.6300	6.6300	6.6300	+18.393%	1	432	+254.449%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+0.539%	3	432	+319.643%
2025-09-15	5.5700	5.5700	5.5700	5.5700	+12.525%	2	429	+321.903%
2025-09-12	4.9500	4.9500	4.9500	4.9500	+22.222%	125	429	+374.747%
2025-09-08	4.0500	4.0500	4.0500	4.0500	+1.250%	1	530	+480.247%
2025-09-05	4.0000	4.0000	4.0000	4.0000	+6.667%	1	530	+487.500%
2025-09-03	3.7500	3.7500	3.7500	3.7500	+7.143%	1	529	+526.667%
2025-09-02	3.4600	3.5000	3.3700	3.5000	-16.667%	3	529	+571.429%
2025-08-22	4.2000	4.2000	4.2000	4.2000	+12.299%	1	527	+459.524%
2025-08-20	4.0800	4.0800	3.7400	3.7400	-22.887%	2	528	+528.342%
2025-08-11	5.0000	5.0000	4.8500	4.8500	+23.410%	525	526	+384.536%
2025-08-01	3.9300	3.9300	3.9300	3.9300	0.000%	1	1	+497.964%