Dark

QQQ20270617C860
QQQ Jun 17 2027 860.00 Call (QQQ270617C00860000)
option OPRA

EOD

Sep 23, 2026

20.80-4.631%(-1.01)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.2600	20.8300	20.2600	20.8000	-4.631%	60	2,604	0.000%
2026-09-22	21.7800	21.8100	21.7800	21.8100	+30.599%	100	2,567	-4.631%
2026-09-21	16.7000	16.7000	16.7000	16.7000	+20.491%	1	2,617	+24.551%
2026-09-18	13.9000	14.0100	13.6600	13.8600	+2.363%	177	2,618	+50.072%
2026-09-17	13.6100	13.6100	13.4800	13.5400	+13.782%	4	2,693	+53.619%
2026-09-16	11.9000	11.9000	11.9000	11.9000	+4.569%	1	2,694	+74.790%
2026-09-15	11.3800	11.3800	11.3800	11.3800	-22.215%	1	2,694	+82.777%
2026-09-11	14.6300	14.6300	14.6300	14.6300	-5.856%	1	2,695	+42.174%
2026-09-09	15.5400	15.5400	15.5400	15.5400	-3.658%	1	2,695	+33.848%
2026-09-08	15.3200	16.1500	15.3200	16.1300	+13.432%	28	2,695	+28.952%
2026-09-04	15.5000	15.5200	14.2000	14.2200	-5.200%	125	2,674	+46.273%
2026-09-03	14.3800	15.0000	14.3800	15.0000	+19.713%	6	2,674	+38.667%
2026-09-02	12.5500	12.6000	12.4000	12.5300	-7.868%	129	2,674	+66.002%
2026-09-01	13.5600	13.6600	13.5000	13.6000	-11.516%	77	2,604	+52.941%
2026-08-31	15.3600	15.3900	15.0500	15.3700	-4.712%	70	2,598	+35.329%
2026-08-28	16.7900	16.8800	16.1300	16.1300	-8.922%	25	2,576	+28.952%
2026-08-27	17.8700	17.8700	17.2600	17.7100	+9.119%	6	2,565	+17.448%
2026-08-26	16.2900	16.2900	16.2300	16.2300	-3.393%	2	2,560	+28.158%
2026-08-25	16.8000	16.8000	16.8000	16.8000	-7.182%	1	2,561	+23.810%
2026-08-21	18.0000	18.1000	17.4600	18.1000	+2.376%	8	2,561	+14.917%
2026-08-20	17.9100	17.9100	17.6700	17.6800	-10.071%	16	2,555	+17.647%
2026-08-19	19.7700	19.7700	19.6600	19.6600	-5.707%	17	2,555	+5.799%
2026-08-18	21.3000	21.3000	20.8500	20.8500	-17.393%	3	2,539	-0.240%
2026-08-17	25.2400	25.2400	25.2400	25.2400	-1.445%	1	2,539	-17.591%
2026-08-14	25.6100	25.6100	25.6100	25.6100	-1.651%	3	2,539	-18.782%
2026-08-13	24.4800	26.0400	24.3400	26.0400	+16.406%	1,986	2,539	-20.123%
2026-08-12	22.7500	22.7500	22.3700	22.3700	+5.668%	23	2,160	-7.018%
2026-08-11	22.8600	23.1700	21.1100	21.1700	-10.637%	25	2,143	-1.748%
2026-08-07	23.6400	23.9200	23.6000	23.6900	+5.948%	93	2,142	-12.199%
2026-08-06	23.4200	24.0000	22.0400	22.3600	-7.489%	8	2,049	-6.977%
2026-08-05	28.0300	28.1600	24.0000	24.1700	-7.110%	1,669	2,046	-13.943%
2026-08-04	22.0900	26.0200	21.9600	26.0200	+73.930%	77	1,215	-20.061%
2026-07-31	15.2900	15.2900	14.9600	14.9600	+15.077%	3	1,243	+39.037%
2026-07-29	12.8100	13.0000	12.8100	13.0000	-3.846%	10	1,242	+60.000%
2026-07-28	14.0100	14.0100	13.5200	13.5200	-22.075%	3	1,251	+53.846%
2026-07-24	17.3500	17.3500	17.3500	17.3500	-11.162%	1	1,251	+19.885%
2026-07-23	19.5300	19.5300	19.5300	19.5300	-11.828%	4	1,250	+6.503%
2026-07-21	22.1500	22.1500	22.1500	22.1500	+9.383%	1	1,254	-6.095%
2026-07-20	20.5300	20.5300	20.2500	20.2500	-0.246%	11	1,253	+2.716%
2026-07-17	20.3000	20.3000	20.3000	20.3000	-16.461%	2	1,253	+2.463%
2026-07-16	24.3000	24.3000	24.3000	24.3000	-6.394%	6	1,251	-14.403%
2026-07-15	25.9600	25.9600	25.9600	25.9600	-3.852%	6	1,257	-19.877%
2026-07-14	27.0000	27.0000	27.0000	27.0000	+5.428%	7	1,251	-22.963%
2026-07-13	25.7300	25.7600	25.4900	25.6100	-14.376%	4	1,244	-18.782%
2026-07-10	29.9100	29.9100	29.9100	29.9100	-0.433%	1	1,245	-30.458%
2026-07-09	29.3600	30.0400	29.3600	30.0400	+15.361%	2	1,245	-30.759%
2026-07-08	25.6200	26.0400	25.0000	26.0400	-3.448%	3	1,245	-20.123%
2026-07-07	26.5600	26.9700	26.5600	26.9700	-14.245%	376	1,243	-22.877%
2026-07-06	31.4500	31.4500	31.4500	31.4500	+15.244%	1	1,237	-33.863%
2026-07-02	27.2900	27.2900	27.2900	27.2900	-22.006%	1	1,236	-23.782%
2026-06-30	33.4400	34.9900	33.4400	34.9900	+7.927%	4	1,238	-40.554%
2026-06-29	30.1100	32.4200	28.8000	32.4200	+12.102%	14	1,241	-35.842%
2026-06-26	29.5800	29.5800	28.9200	28.9200	-6.710%	7	1,245	-28.077%
2026-06-25	34.0300	34.0300	31.0000	31.0000	+4.588%	13	1,244	-32.903%
2026-06-24	31.9500	31.9500	29.6400	29.6400	-8.688%	4	1,235	-29.825%
2026-06-23	35.2700	35.2700	32.3700	32.4600	-20.829%	27	1,232	-35.921%
2026-06-18	40.4800	41.0000	40.4700	41.0000	+18.841%	301	1,284	-49.268%
2026-06-17	36.7200	37.0300	34.5000	34.5000	-10.899%	96	1,284	-39.710%
2026-06-16	39.9400	39.9400	38.7200	38.7200	-2.738%	3	1,284	-46.281%
2026-06-15	38.3100	39.8300	38.1600	39.8100	+22.643%	385	967	-47.752%
2026-06-12	32.7200	32.7200	32.4600	32.4600	+27.294%	3	967	-35.921%
2026-06-11	26.4600	26.4600	25.4000	25.5000	-1.620%	18	967	-18.431%
2026-06-09	27.0000	27.0000	25.9200	25.9200	-15.981%	3	979	-19.753%
2026-06-08	31.0600	31.0600	30.7400	30.8500	+11.011%	4	977	-32.577%
2026-06-05	32.8900	32.8900	26.5500	27.7900	-29.859%	1,821	975	-25.153%
2026-06-02	39.7300	40.0100	39.6200	39.6200	+3.392%	3	966	-47.501%
2026-06-01	37.2200	38.3400	36.7300	38.3200	+6.771%	2,553	964	-45.720%
2026-05-29	36.1000	36.2100	35.0600	35.8900	+3.728%	2,541	2,944	-42.045%
2026-05-28	34.6400	34.6400	34.6000	34.6000	+8.057%	20	505	-39.884%
2026-05-27	31.8700	32.0200	31.8700	32.0200	+21.703%	8	515	-35.041%
2026-05-22	26.3100	26.3100	26.3100	26.3100	+11.957%	3	515	-20.943%
2026-05-21	23.3200	23.5000	23.3200	23.5000	-4.472%	8	512	-11.489%
2026-05-20	24.6000	24.6000	24.6000	24.6000	+14.259%	1	512	-15.447%
2026-05-19	21.5300	21.5300	21.5300	21.5300	-4.777%	1	514	-3.391%
2026-05-18	22.6000	22.6100	22.6000	22.6100	-12.938%	4	514	-8.005%
2026-05-15	25.3800	26.9000	25.3800	25.9700	-12.677%	500	514	-19.908%
2026-05-14	29.9400	30.7600	29.3900	29.7400	+9.338%	368	464	-30.061%
2026-05-13	24.3800	27.8800	24.1500	27.2000	+32.039%	46	90	-23.529%
2026-05-12	20.4000	20.6000	20.4000	20.6000	-20.217%	2	90	+0.971%
2026-05-11	25.3700	26.1300	25.3700	25.8200	+6.124%	20	90	-19.442%
2026-05-08	22.1600	24.3300	22.1600	24.3300	+38.554%	18	78	-14.509%
2026-05-06	17.4000	17.5600	17.4000	17.5600	+34.353%	4	60	+18.451%
2026-05-01	13.0700	13.0700	13.0700	13.0700	+22.723%	1	58	+59.143%
2026-04-29	10.7000	10.7000	10.6500	10.6500	-3.005%	2	58	+95.305%
2026-04-24	10.4400	10.9800	10.4400	10.9800	+28.421%	21	58	+89.435%
2026-04-17	8.5500	8.5500	8.5500	8.5500	+23.913%	1	59	+143.275%
2026-04-16	7.6300	7.6300	6.9000	6.9000	+97.708%	12	59	+201.449%
2026-04-09	3.4900	3.4900	3.4900	3.4900	+0.576%	1	69	+495.989%
2026-04-08	3.4000	3.5600	3.4000	3.4700	+32.443%	13	69	+499.424%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-15.484%	2	71	+693.893%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-25.301%	20	69	+570.968%
2026-03-09	4.2700	4.2700	4.0300	4.1500	-0.240%	42	81	+401.205%
2026-03-06	4.1600	4.1600	4.1600	4.1600	-25.045%	20	60	+400.000%
2026-02-09	5.5500	5.5500	5.5500	5.5500	+16.842%	1	48	+274.775%
2026-02-05	4.6500	4.7500	4.6500	4.7500	-27.812%	4	49	+337.895%
2026-02-03	6.5800	6.5800	6.5800	6.5800	+1.231%	1	47	+216.109%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-9.722%	1	46	+220.000%
2026-01-13	7.2000	7.2000	7.2000	7.2000	+5.882%	1	47	+188.889%
2025-12-23	6.8000	6.8000	6.8000	6.8000	0.000%	1	48	+205.882%
2025-12-22	6.8000	6.8000	6.8000	6.8000	+15.450%	1	47	+205.882%
2025-12-18	5.8900	5.8900	5.8900	5.8900	-9.385%	2	47	+253.141%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-6.743%	10	47	+220.000%
2025-12-15	6.9700	6.9700	6.9700	6.9700	-21.332%	1	47	+198.422%
2025-12-11	8.8100	8.8600	8.8100	8.8600	+1.142%	2	46	+134.763%
2025-12-01	8.6100	8.7600	8.6100	8.7600	+20.828%	2	46	+137.443%
2025-11-20	8.9500	8.9500	7.1600	7.2500	-25.641%	62	46	+186.897%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-8.879%	1	49	+113.333%
2025-11-04	10.7000	10.7000	10.7000	10.7000	-16.925%	10	48	+94.393%
2025-11-03	12.8700	12.8800	12.8700	12.8800	+4.461%	2	49	+61.491%
2025-10-31	12.3300	12.3300	12.3300	12.3300	+64.400%	2	49	+68.694%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+15.385%	1	47	+177.333%
2025-09-23	6.5000	6.5000	6.5000	6.5000	-2.695%	20	48	+220.000%
2025-09-22	6.9200	7.0300	6.6800	6.6800	+15.172%	21	28	+211.377%
2025-09-19	5.9000	5.9000	5.8000	5.8000	+48.718%	2	7	+258.621%
2025-09-09	3.9000	3.9000	3.9000	3.9000	+17.825%	1	5	+433.333%
2025-09-03	3.3100	3.3100	3.3100	3.3100	+10.702%	1	4	+528.399%
2025-09-02	2.9900	2.9900	2.9900	2.9900	-14.080%	1	4	+595.652%
2025-08-25	3.4800	3.4800	3.4800	3.4800	-5.946%	1	4	+497.701%
2025-08-22	4.2000	4.2000	3.7000	3.7000	-22.432%	2	5	+462.162%
2025-08-13	4.7700	4.7700	4.7700	4.7700	-0.625%	1	3	+336.059%
2025-08-12	4.4000	4.8000	4.4000	4.8000	0.000%	2	0	+333.333%