Dark

QQQ20270617C865
QQQ Jun 17 2027 865.00 Call (QQQ270617C00865000)
option OPRA

EOD

Sep 24, 2026

18.46-5.672%(-1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.4600	18.4600	18.4600	18.4600	-5.672%	1	27,978	0.000%
2026-09-23	19.4800	19.5700	19.4800	19.5700	-5.092%	99	27,978	-5.672%
2026-09-22	20.5400	20.6200	20.5400	20.6200	+1.626%	8	27,879	-10.475%
2026-09-21	15.8000	20.2900	15.8000	20.2900	+60.016%	100	27,880	-9.019%
2026-09-17	12.6800	12.6800	12.6800	12.6800	+10.742%	1	27,876	+45.584%
2026-09-14	11.4500	11.4500	11.4500	11.4500	-24.522%	4	27,876	+61.223%
2026-09-08	15.2100	15.2100	15.1200	15.1700	+10.408%	6	27,872	+21.688%
2026-09-03	12.7100	13.7400	12.5300	13.7400	+5.692%	60	27,871	+34.352%
2026-09-01	13.0000	13.0000	13.0000	13.0000	-10.221%	35	27,856	+42.000%
2026-08-31	13.9200	14.4800	13.9200	14.4800	-5.236%	14	27,871	+27.486%
2026-08-28	17.3200	17.3300	15.2100	15.2800	-11.574%	1,314	27,882	+20.812%
2026-08-27	17.0900	17.2800	16.7500	17.2800	+7.731%	261	27,911	+6.829%
2026-08-25	15.9800	16.0400	15.9700	16.0400	+6.933%	62	27,881	+15.087%
2026-08-24	15.5000	15.5000	15.0000	15.0000	-10.926%	36	27,881	+23.067%
2026-08-20	16.9000	16.9500	16.5300	16.8400	-10.187%	48	27,881	+9.620%
2026-08-19	18.6200	18.7500	18.5600	18.7500	-5.159%	16	27,907	-1.547%
2026-08-18	21.0000	21.0000	19.7700	19.7700	-19.372%	32	27,893	-6.626%
2026-08-13	24.5200	24.5200	24.5200	24.5200	+13.993%	10	27,893	-24.715%
2026-08-12	21.3100	21.5100	21.3000	21.5100	+6.909%	18	27,883	-14.179%
2026-08-11	22.0700	22.0700	20.0600	20.1200	-13.089%	6	27,880	-8.250%
2026-08-10	23.2000	23.2300	23.1400	23.1500	+1.714%	8	27,880	-20.259%
2026-08-07	22.7900	22.8100	22.7600	22.7600	+6.704%	66	27,880	-18.893%
2026-08-06	21.6800	21.6800	21.2600	21.3300	-10.939%	708	27,880	-13.455%
2026-08-05	28.2800	28.2800	23.9500	23.9500	+65.172%	35	27,881	-22.923%
2026-08-03	14.5000	14.5000	14.5000	14.5000	-4.164%	1	27,854	+27.310%
2026-07-31	15.1300	15.1300	15.1300	15.1300	+11.005%	1	27,854	+22.009%
2026-07-30	13.8000	13.8000	13.6300	13.6300	+14.538%	16	27,858	+35.437%
2026-07-29	12.8300	12.8300	11.9000	11.9000	-6.886%	2	27,870	+55.126%
2026-07-28	12.9400	13.0400	12.7700	12.7800	-14.800%	22	27,870	+44.444%
2026-07-27	15.1900	15.1900	15.0000	15.0000	-13.445%	4,252	27,889	+23.067%
2026-07-24	17.3300	17.3300	17.3300	17.3300	+0.231%	1	27,891	+6.520%
2026-07-23	17.2900	17.2900	17.2900	17.2900	-22.950%	1	27,892	+6.767%
2026-07-21	22.4400	22.4400	22.4400	22.4400	+10.324%	1	27,892	-17.736%
2026-07-20	20.3400	20.3400	20.3400	20.3400	+9.946%	1	27,892	-9.243%
2026-07-17	18.5000	18.5000	18.5000	18.5000	-27.137%	1	27,892	-0.216%
2026-07-15	25.3900	25.3900	25.3900	25.3900	+1.723%	1	27,891	-27.294%
2026-07-13	24.9600	24.9600	24.9600	24.9600	-13.901%	1	27,890	-26.042%
2026-07-10	27.8000	29.2000	27.8000	28.9900	-2.849%	571	27,891	-36.323%
2026-07-06	29.8400	29.8400	29.8400	29.8400	+8.945%	2	27,771	-38.137%
2026-07-02	27.2800	27.3900	27.2800	27.3900	-12.380%	20	27,771	-32.603%
2026-07-01	31.1200	31.4400	30.9800	31.2600	-10.353%	60	27,771	-40.947%
2026-06-30	33.4300	34.9200	33.4300	34.8700	+13.031%	503	28,067	-47.061%
2026-06-29	30.7000	31.5200	30.6500	30.8500	+11.533%	180	28,067	-40.162%
2026-06-26	29.2500	29.2500	27.6600	27.6600	-7.800%	4	27,939	-33.261%
2026-06-25	32.9600	32.9600	30.0000	30.0000	-9.366%	13	27,937	-38.467%
2026-06-23	31.0100	34.3200	31.0100	33.1000	-13.600%	4	27,925	-44.230%
2026-06-22	38.2500	38.3700	38.2500	38.3100	-1.970%	16	27,925	-51.814%
2026-06-18	38.0000	39.1100	38.0000	39.0800	+10.333%	301	29,828	-52.764%
2026-06-17	35.4000	35.6600	35.3000	35.4200	-7.952%	22	29,828	-47.883%
2026-06-16	37.5000	38.4800	37.5000	38.4800	+0.078%	34	29,828	-52.027%
2026-06-15	38.2600	38.7300	38.2600	38.4500	+24.193%	611	1,542	-51.990%
2026-06-12	29.4200	31.1500	28.6500	30.9600	+35.374%	28,662	1,542	-40.375%
2026-06-10	27.5000	27.5000	22.8700	22.8700	-19.073%	725	1,542	-19.283%
2026-06-08	28.1000	28.2600	28.0700	28.2600	+9.918%	25	1,242	-34.678%
2026-06-05	31.2900	31.5400	25.7100	25.7100	-33.514%	819	1,219	-28.199%
2026-06-03	38.6700	38.6700	38.6700	38.6700	+5.512%	3	1,018	-52.263%
2026-06-01	35.8300	36.9200	35.8300	36.6500	+6.479%	2,540	1,015	-49.632%
2026-05-29	34.6000	34.7300	34.2200	34.4200	+3.394%	2,541	2,994	-46.368%
2026-05-28	33.2900	33.2900	33.2900	33.2900	+11.338%	4	454	-44.548%
2026-05-27	30.4600	30.6300	29.9000	29.9000	-0.829%	3	450	-38.261%
2026-05-26	28.2800	30.1500	28.2800	30.1500	+26.841%	2	450	-38.773%
2026-05-21	23.7700	23.7700	23.7700	23.7700	-3.452%	1	450	-22.339%
2026-05-15	24.9700	24.9800	24.4600	24.6200	-11.819%	847	451	-25.020%
2026-05-14	26.9700	27.9200	26.9700	27.9200	+5.081%	8	212	-33.883%
2026-05-13	23.1200	26.5700	23.1200	26.5700	+18.194%	17	193	-30.523%
2026-05-12	22.9000	22.9000	22.4800	22.4800	-3.808%	3	193	-17.883%
2026-05-08	22.0500	23.3700	22.0500	23.3700	+31.292%	6	193	-21.010%
2026-05-07	19.3500	19.3500	17.8000	17.8000	+2.476%	4	195	+3.708%
2026-05-06	16.6700	17.3700	16.6700	17.3700	+23.630%	3	195	+6.275%
2026-05-05	14.0500	14.0500	14.0500	14.0500	+35.226%	1	195	+31.388%
2026-04-30	10.0900	10.3900	10.0900	10.3900	-2.533%	2	195	+77.671%
2026-04-27	10.6500	10.6600	10.6500	10.6600	+56.305%	2	196	+73.171%
2026-04-16	7.2000	7.2000	6.8200	6.8200	+6.065%	2	196	+170.674%
2026-04-15	6.0000	6.4400	6.0000	6.4300	+81.638%	3	196	+187.092%
2026-04-13	3.5400	3.5400	3.5400	3.5400	+7.927%	3	196	+421.469%
2026-04-09	3.2600	3.2800	3.2600	3.2800	+0.613%	2	196	+462.805%
2026-04-08	3.3500	3.3500	3.2600	3.2600	-10.440%	2	194	+466.258%
2026-03-17	3.6400	3.6800	3.3900	3.6400	-1.355%	110	195	+407.143%
2026-03-05	4.2500	4.2800	3.6900	3.6900	+3.944%	44	195	+400.271%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-18.391%	1	194	+420.000%
2026-02-27	4.3500	4.3500	4.3500	4.3500	0.000%	5	194	+324.368%
2026-02-24	4.3400	4.3500	4.3400	4.3500	+8.750%	2	189	+324.368%
2026-02-13	4.0800	4.0800	4.0000	4.0000	-23.810%	8	189	+361.500%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+1.942%	1	189	+251.619%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-2.830%	1	188	+258.447%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-6.360%	1	189	+248.302%
2025-12-31	5.6600	5.6600	5.6600	5.6600	-7.213%	1	189	+226.148%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-3.175%	1	189	+202.623%
2025-12-22	6.6200	6.6200	6.3000	6.3000	+2.439%	276	190	+193.016%
2025-12-16	6.1500	6.1500	6.1500	6.1500	-5.385%	20	156	+200.163%
2025-12-15	6.8500	6.8500	6.5000	6.5000	-21.403%	18	156	+184.000%
2025-12-01	8.1400	8.2700	8.1400	8.2700	+14.861%	10	156	+123.216%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-23.648%	2	156	+156.389%
2025-11-14	9.3900	9.4300	9.3900	9.4300	-10.190%	2	154	+95.758%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+36.364%	1	154	+75.810%
2025-11-07	7.7000	7.7000	7.7000	7.7000	-18.346%	2	155	+139.740%
2025-11-06	9.4200	9.4300	9.4200	9.4300	-8.447%	2	153	+95.758%
2025-11-04	11.3300	11.6600	10.3000	10.3000	-15.574%	14	151	+79.223%
2025-11-03	12.2000	12.2000	12.2000	12.2000	+4.452%	1	137	+51.311%
2025-10-31	11.7900	11.7900	11.6800	11.6800	+6.182%	2	137	+58.048%
2025-10-30	11.0000	11.0000	11.0000	11.0000	-12.281%	1	137	+67.818%
2025-10-29	12.5800	12.5800	12.5100	12.5400	+20.693%	200	136	+47.209%
2025-10-28	10.3900	10.3900	10.3900	10.3900	+33.548%	1	50	+77.671%
2025-10-24	7.7800	7.7800	7.7800	7.7800	+4.570%	2	50	+137.275%
2025-10-21	7.4400	7.4400	7.4400	7.4400	+0.950%	3	50	+148.118%
2025-10-20	7.3700	7.3700	7.3700	7.3700	-0.808%	1	50	+150.475%
2025-10-08	7.4300	7.4300	7.4300	7.4300	+8.309%	2	49	+148.452%
2025-10-06	6.7000	6.9000	6.7000	6.8600	+17.265%	10	49	+169.096%
2025-09-29	6.0000	6.0000	5.8500	5.8500	+6.947%	21	48	+215.556%
2025-09-25	5.4700	5.4700	5.4700	5.4700	-8.833%	3	68	+237.477%
2025-09-24	6.2400	6.2400	6.0000	6.0000	-4.000%	3	65	+207.667%
2025-09-23	6.2500	6.2500	6.2500	6.2500	+3.821%	20	62	+195.360%
2025-09-22	5.8600	6.0200	5.8600	6.0200	+3.436%	22	42	+206.645%
2025-09-19	5.4500	5.8200	5.4500	5.8200	+1.217%	3	21	+217.182%
2025-09-18	5.3000	5.7500	5.3000	5.7500	+23.656%	2	22	+221.043%
2025-09-17	4.6400	4.7000	4.6400	4.6500	+3.104%	11	22	+296.989%
2025-09-15	4.5100	4.5100	4.5100	4.5100	+7.895%	1	14	+309.313%
2025-09-12	3.7400	4.3000	3.7400	4.1800	+5.290%	5	13	+341.627%
2025-09-11	3.9700	3.9700	3.9700	3.9700	+8.767%	1	10	+364.987%
2025-09-10	3.6500	3.6500	3.6500	3.6500	0.000%	3	10	+405.753%
2025-09-09	3.6000	3.7500	3.6000	3.6500	+2.817%	5	10	+405.753%
2025-09-08	3.5500	3.5500	3.5500	3.5500	+15.635%	1	6	+420.000%
2025-09-02	3.0700	3.0700	3.0700	3.0700	-8.358%	1	6	+501.303%
2025-08-29	3.3500	3.3500	3.3500	3.3500	-4.286%	1	4	+451.045%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+0.287%	1	4	+427.429%
2025-08-25	3.4900	3.4900	3.4900	3.4900	-0.286%	2	3	+428.940%
2025-08-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	+427.429%