Dark

QQQ20270617C855
QQQ Jun 17 2027 855.00 Call (QQQ270617C00855000)
option OPRA

EOD

Sep 23, 2026

21.55-6.710%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.5100	21.5500	21.5100	21.5500	-6.710%	2	3,565	0.000%
2026-09-22	23.2000	23.2000	23.1000	23.1000	+58.328%	40	3,566	-6.710%
2026-09-17	14.5900	14.5900	14.5900	14.5900	+19.297%	1	3,586	+47.704%
2026-09-15	12.2300	12.2300	12.2300	12.2300	-16.916%	1	3,586	+76.206%
2026-09-10	14.7200	14.7200	14.7200	14.7200	-11.803%	1	3,586	+46.399%
2026-09-08	17.0600	17.1000	16.6900	16.6900	+9.443%	25	3,586	+29.119%
2026-09-04	15.2500	15.2500	15.2500	15.2500	-1.422%	1	3,583	+41.311%
2026-09-03	13.6400	15.5100	13.6400	15.4700	+13.834%	8	3,583	+39.302%
2026-09-02	13.3500	13.7700	13.3500	13.5900	-3.274%	20	3,584	+58.572%
2026-09-01	14.4100	14.5100	14.0500	14.0500	-13.804%	46	3,564	+53.381%
2026-08-31	16.1600	16.3000	15.8700	16.3000	-6.537%	17	3,553	+32.209%
2026-08-28	19.2200	19.4500	17.0800	17.4400	-7.283%	33	3,552	+23.567%
2026-08-27	18.8800	19.0200	18.7600	18.8100	+0.804%	22	3,538	+14.567%
2026-08-20	19.4200	19.4200	18.6400	18.6600	-10.375%	23	3,540	+15.488%
2026-08-19	20.8000	20.8200	20.8000	20.8200	-0.857%	154	3,545	+3.506%
2026-08-18	21.0000	21.0000	21.0000	21.0000	-18.320%	1	3,545	+2.619%
2026-08-13	25.7100	25.7100	25.5700	25.7100	+8.025%	40	3,544	-16.180%
2026-08-12	23.7800	23.8000	23.7800	23.8000	+7.014%	4	3,559	-9.454%
2026-08-11	22.2000	22.2400	22.2000	22.2400	-10.862%	10	3,556	-3.103%
2026-08-07	24.9500	24.9500	24.9500	24.9500	+5.676%	1	3,556	-13.627%
2026-08-06	22.6000	23.6100	22.3800	23.6100	-9.332%	74	3,556	-8.725%
2026-08-05	29.2100	29.2100	26.0400	26.0400	-3.053%	18	3,556	-17.243%
2026-08-04	23.2100	26.8600	23.0700	26.8600	+43.330%	7	3,539	-19.769%
2026-08-03	17.1100	18.7400	17.1100	18.7400	+14.268%	5	3,538	+14.995%
2026-07-31	15.6300	16.4000	15.6300	16.4000	+5.128%	13	3,539	+31.402%
2026-07-30	16.0100	16.0100	15.6000	15.6000	+17.736%	3	3,544	+38.141%
2026-07-29	13.2500	13.2500	13.2500	13.2500	-7.730%	4	3,546	+62.642%
2026-07-28	14.6100	14.7600	14.3600	14.3600	-12.705%	8	3,546	+50.070%
2026-07-27	16.4500	16.4500	16.4500	16.4500	-33.021%	1	3,538	+31.003%
2026-07-21	24.5600	24.5600	24.5600	24.5600	-10.691%	1	3,538	-12.256%
2026-07-15	27.5000	27.5000	27.5000	27.5000	-12.698%	1	3,538	-21.636%
2026-07-10	31.5000	31.5000	31.5000	31.5000	-4.284%	4	3,537	-31.587%
2026-07-06	32.9100	32.9100	32.9100	32.9100	+11.145%	4	3,533	-34.518%
2026-07-02	29.5800	29.6100	29.5700	29.6100	-15.857%	99	3,529	-27.221%
2026-07-01	34.7000	35.1900	33.9000	35.1900	+16.755%	21	3,529	-38.761%
2026-06-26	30.8700	30.8700	30.1400	30.1400	-6.368%	9	3,509	-28.500%
2026-06-25	32.1800	32.1900	32.1800	32.1900	-5.324%	10	3,509	-33.054%
2026-06-23	34.0000	34.0000	34.0000	34.0000	-17.174%	1	3,514	-36.618%
2026-06-22	43.6300	43.6300	41.0500	41.0500	-2.262%	2	3,513	-47.503%
2026-06-18	42.0000	42.0000	42.0000	42.0000	+15.480%	1	3,231	-48.690%
2026-06-17	38.3200	38.9300	36.3700	36.3700	-4.289%	292	3,231	-40.748%
2026-06-16	41.5500	41.7400	38.0000	38.0000	-9.156%	126	3,231	-43.289%
2026-06-15	40.0000	42.1300	39.2500	41.8300	+22.957%	1,580	3,453	-48.482%
2026-06-12	34.3100	34.3100	34.0200	34.0200	+6.746%	13	3,453	-36.655%
2026-06-11	31.0000	31.8700	31.0000	31.8700	+22.577%	10	3,453	-32.382%
2026-06-10	29.1000	29.1000	26.0000	26.0000	-21.355%	4	3,456	-17.115%
2026-06-08	30.2700	33.0600	29.0000	33.0600	+16.655%	12	3,456	-34.815%
2026-06-05	34.6300	34.6300	27.7300	28.3400	-24.225%	5,430	3,456	-23.959%
2026-05-29	37.7300	37.7300	37.2100	37.4000	+2.804%	2,540	2,143	-42.380%
2026-05-28	35.6200	36.3800	35.4900	36.3800	+41.612%	2,546	3,081	-40.764%
2026-05-20	25.6900	25.6900	25.6900	25.6900	+16.139%	1	562	-16.115%
2026-05-18	24.4600	24.4700	22.1200	22.1200	-16.085%	10	562	-2.577%
2026-05-15	28.5100	28.5100	26.3600	26.3600	-14.968%	3	562	-18.247%
2026-05-14	29.8000	31.5300	29.7900	31.0000	+7.155%	701	559	-30.484%
2026-05-13	28.9300	28.9300	28.9300	28.9300	+19.793%	9	488	-25.510%
2026-05-12	24.1500	24.1500	24.1500	24.1500	+7.333%	2	488	-10.766%
2026-05-08	22.0000	22.5000	22.0000	22.5000	+2.273%	12	488	-4.222%
2026-05-07	20.5000	22.0000	20.5000	22.0000	+9.453%	4	488	-2.045%
2026-05-06	17.6100	20.1000	17.5100	20.1000	+28.271%	13	488	+7.214%
2026-05-05	14.9500	15.6700	14.9500	15.6700	+14.380%	9	488	+37.524%
2026-05-04	14.2300	14.2300	13.7000	13.7000	+9.600%	14	487	+57.299%
2026-04-30	11.5000	12.5000	11.5000	12.5000	+12.613%	11	482	+72.400%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+30.742%	5	482	+94.144%
2026-04-20	8.4900	8.4900	8.4900	8.4900	-5.771%	1	483	+153.828%
2026-04-17	9.0100	9.0100	9.0100	9.0100	+211.765%	15	482	+139.179%
2026-04-02	2.8900	2.8900	2.8900	2.8900	+18.443%	1	467	+645.675%
2026-03-27	2.4400	2.4400	2.4400	2.4400	-33.696%	1	467	+783.197%
2026-03-20	3.6800	3.6800	3.6800	3.6800	-11.751%	1	468	+485.598%
2026-03-17	4.1500	4.1700	4.1500	4.1700	-4.138%	2	469	+416.787%
2026-03-09	4.2000	4.4900	4.2000	4.3500	+1.163%	3	468	+395.402%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-4.444%	2	468	+401.163%
2026-02-17	4.6500	4.6500	4.5000	4.5000	-16.821%	4	468	+378.889%
2026-02-12	5.3700	5.4100	5.3700	5.4100	+7.129%	2	468	+298.336%
2026-02-11	5.0500	5.0500	5.0500	5.0500	-15.268%	4	467	+326.733%
2026-02-10	5.5000	5.9600	5.5000	5.9600	-0.667%	4	463	+261.577%
2026-02-09	5.6800	6.0000	5.6800	6.0000	-7.407%	14	461	+259.167%
2026-02-06	5.0000	6.4800	5.0000	6.4800	+30.909%	4	461	+232.562%
2026-02-05	5.3300	5.3300	4.8000	4.9500	-31.818%	29	459	+335.354%
2026-01-29	7.2600	7.2600	7.2600	7.2600	-11.463%	1	430	+196.832%
2026-01-28	8.5500	8.5500	8.2000	8.2000	-8.072%	2	429	+162.805%
2025-12-01	9.1200	9.1200	8.9200	8.9200	-35.596%	50	428	+141.592%
2025-10-29	13.8900	13.8900	13.8400	13.8500	+130.833%	8	403	+55.596%
2025-09-25	6.0000	6.0000	6.0000	6.0000	+20.000%	8	407	+259.167%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+10.375%	8	407	+331.000%
2025-08-08	4.5400	4.5400	4.5200	4.5300	+15.857%	200	399	+375.717%
2025-08-04	3.8500	4.0200	3.8500	3.9100	0.000%	598	299	+451.151%