Dark

QQQ20270617C870
QQQ Jun 17 2027 870.00 Call (QQQ270617C00870000)
option OPRA

EOD

Sep 24, 2026

18.45-0.593%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.1500	18.4500	17.1500	18.4500	-0.593%	5	1,826	0.000%
2026-09-23	18.5200	18.5800	18.5000	18.5600	-8.210%	53	1,827	-0.593%
2026-09-22	19.2800	20.2200	19.1600	20.2200	+11.713%	114	1,879	-8.754%
2026-09-21	16.8400	18.1500	16.8000	18.1000	+47.635%	232	1,887	+1.934%
2026-09-18	12.2600	12.2600	12.2600	12.2600	+1.322%	2	1,884	+50.489%
2026-09-17	11.8000	12.1000	11.8000	12.1000	+19.802%	11	1,884	+52.479%
2026-09-16	10.1000	10.1000	10.1000	10.1000	-1.655%	1	1,874	+82.673%
2026-09-15	10.2700	10.2700	10.2700	10.2700	-19.640%	1	1,874	+79.649%
2026-09-11	12.4400	12.7800	12.4400	12.7800	+5.099%	5	1,874	+44.366%
2026-09-10	12.4600	12.9100	12.1600	12.1600	-13.636%	17	1,877	+51.727%
2026-09-09	13.6700	14.1000	13.6700	14.0800	-1.813%	10	1,876	+31.037%
2026-09-08	14.3400	14.3400	14.2600	14.3400	+13.719%	79	1,883	+28.661%
2026-09-04	13.4000	13.4000	12.3500	12.6100	-1.868%	180	1,758	+46.312%
2026-09-03	11.6500	12.9000	11.4600	12.8500	+16.290%	45	1,758	+43.580%
2026-09-02	11.0500	11.0500	11.0500	11.0500	-5.069%	1	1,753	+66.968%
2026-09-01	12.3300	12.6600	11.4600	11.6400	-13.969%	88	1,752	+58.505%
2026-08-31	13.3500	13.5500	13.1400	13.5300	-8.333%	260	1,737	+36.364%
2026-08-28	15.5500	16.0500	14.3600	14.7600	-7.345%	60	1,708	+25.000%
2026-08-27	15.4900	16.3300	15.4900	15.9300	+6.698%	42	1,671	+15.819%
2026-08-26	15.0900	15.3200	14.9300	14.9300	+0.336%	20	1,668	+23.577%
2026-08-25	15.5200	15.5200	14.7800	14.8800	+5.532%	16	1,656	+23.992%
2026-08-24	14.1200	14.4400	13.9000	14.1000	-10.703%	73	1,656	+30.851%
2026-08-21	15.7900	15.7900	15.7900	15.7900	-0.316%	1	1,677	+16.846%
2026-08-20	17.2000	17.2000	15.8400	15.8400	-10.000%	296	1,681	+16.477%
2026-08-19	17.6800	17.7000	17.5400	17.6000	-21.076%	24	1,604	+4.830%
2026-08-17	22.6900	22.6900	22.2700	22.3000	-0.224%	1,002	1,604	-17.265%
2026-08-14	23.8000	23.8000	22.3500	22.3500	-2.402%	6	1,012	-17.450%
2026-08-13	22.9000	22.9000	22.9000	22.9000	+13.366%	1	1,009	-19.432%
2026-08-12	20.2800	20.4500	20.2000	20.2000	+6.540%	54	1,009	-8.663%
2026-08-11	21.0000	21.0500	18.9400	18.9600	-12.059%	712	1,006	-2.690%
2026-08-10	21.9600	22.2100	21.5600	21.5600	-0.691%	410	1,154	-14.425%
2026-08-07	21.6100	21.7100	21.5200	21.7100	+7.422%	4	1,315	-15.016%
2026-08-06	21.5100	21.9600	20.1300	20.2100	-16.831%	221	1,317	-8.709%
2026-08-05	25.4800	25.5900	23.3200	24.3000	+3.669%	15	1,425	-24.074%
2026-08-04	23.4400	23.4400	23.4400	23.4400	+95.171%	33	1,417	-21.288%
2026-07-28	12.0100	12.0100	12.0100	12.0100	-26.991%	10	1,384	+53.622%
2026-07-24	16.4500	16.4500	16.4500	16.4500	-6.799%	1	1,384	+12.158%
2026-07-23	16.7400	17.6500	16.7400	17.6500	-18.438%	5	1,383	+4.533%
2026-07-21	21.6400	21.6400	21.6400	21.6400	+15.290%	1	1,387	-14.741%
2026-07-20	19.1000	19.1000	18.7700	18.7700	-1.106%	2	1,388	-1.705%
2026-07-17	18.9800	18.9800	18.9800	18.9800	-14.888%	10	1,388	-2.792%
2026-07-16	22.0500	22.3000	22.0500	22.3000	-13.364%	2	1,388	-17.265%
2026-07-13	25.7400	25.7400	25.7400	25.7400	-6.230%	20	1,388	-28.322%
2026-07-10	27.1400	27.4500	26.9800	27.4500	+15.482%	53	1,368	-32.787%
2026-07-08	23.7700	23.7700	23.7700	23.7700	-16.362%	1	1,368	-22.381%
2026-07-06	29.1200	29.1200	27.9300	28.4200	+11.670%	23	1,369	-35.081%
2026-07-02	27.9400	28.0500	25.4500	25.4500	-14.511%	3	1,348	-27.505%
2026-06-29	27.3900	29.8700	27.3900	29.7700	+11.707%	539	1,348	-38.025%
2026-06-26	27.2000	27.2000	26.2000	26.6500	-11.813%	81	1,614	-30.769%
2026-06-24	30.0000	30.2200	29.8200	30.2200	-17.769%	41	1,614	-38.948%
2026-06-22	36.7600	36.7600	36.5500	36.7500	-3.289%	5	1,672	-49.796%
2026-06-18	37.2500	38.0000	37.2500	38.0000	+17.538%	386	1,638	-51.447%
2026-06-17	34.4500	34.4500	32.2000	32.3300	-12.622%	11	1,638	-42.932%
2026-06-16	36.9000	37.0200	36.9000	37.0000	-0.108%	61	1,638	-50.135%
2026-06-15	35.0000	37.0400	35.0000	37.0400	+25.347%	302	1,497	-50.189%
2026-06-12	27.7200	29.7800	27.6900	29.5500	+5.235%	8	1,497	-37.563%
2026-06-11	24.3200	28.0800	23.3600	28.0800	+28.513%	303	1,497	-34.295%
2026-06-10	26.7500	26.7500	21.6200	21.8500	-4.376%	12	1,495	-15.561%
2026-06-09	25.8100	25.8100	22.8500	22.8500	-18.393%	6	1,527	-19.256%
2026-06-08	27.0000	28.0000	27.0000	28.0000	+14.007%	10	1,521	-34.107%
2026-06-05	26.6500	26.6900	24.4900	24.5600	-32.841%	800	1,516	-24.878%
2026-06-02	36.8600	36.8800	36.0300	36.5700	+2.208%	1,121	1,297	-49.549%
2026-06-01	34.4000	36.2100	34.0600	35.7800	+9.019%	2,324	1,823	-48.435%
2026-05-29	32.8200	32.8200	32.8200	32.8200	+3.175%	3	330	-43.784%
2026-05-28	29.6500	31.8100	29.6500	31.8100	+5.681%	5	327	-41.999%
2026-05-26	30.0600	30.1000	29.7400	30.1000	+20.352%	52	327	-38.704%
2026-05-22	25.0100	25.0100	25.0100	25.0100	+6.245%	1	302	-26.230%
2026-05-15	23.8500	23.8600	23.5400	23.5400	-13.615%	15	302	-21.623%
2026-05-14	26.1700	28.4500	26.1700	27.2500	+8.178%	112	317	-32.294%
2026-05-13	25.1000	25.3700	25.0500	25.1900	+7.146%	15	285	-26.757%
2026-05-11	22.8000	23.6800	22.4200	23.5100	+5.615%	70	285	-21.523%
2026-05-08	20.8000	22.2600	20.8000	22.2600	+28.671%	14	216	-17.116%
2026-05-07	17.5200	17.5200	17.3000	17.3000	+139.281%	4	210	+6.647%
2026-04-20	7.2300	7.2300	7.2300	7.2300	+1.688%	2	210	+155.187%
2026-04-17	7.1100	7.1100	7.1100	7.1100	+14.677%	1	210	+159.494%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+14.815%	8	210	+197.581%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+118.623%	2	210	+241.667%
2026-04-06	2.4000	2.4700	2.4000	2.4700	+2.066%	2	210	+646.964%
2026-04-02	2.4200	2.4200	2.4200	2.4200	+4.762%	1	209	+662.397%
2026-03-31	2.0500	2.3100	2.0500	2.3100	-37.057%	9	209	+698.701%
2026-03-09	3.7300	3.7500	3.5900	3.6700	-5.168%	372	206	+402.725%
2026-02-23	3.8700	3.8700	3.8700	3.8700	-10.000%	2	22	+376.744%
2026-02-12	4.6300	4.6300	4.0200	4.3000	-27.119%	11	22	+329.070%
2026-01-26	5.8400	5.9000	5.8400	5.9000	+22.407%	2	18	+212.712%
2026-01-20	4.8200	4.8200	4.8200	4.8200	-16.464%	2	17	+282.780%
2026-01-15	5.7700	5.7700	5.7700	5.7700	-6.483%	1	15	+219.757%
2025-12-22	6.2100	6.2100	6.1700	6.1700	+12.182%	2	15	+199.028%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-11.003%	1	15	+235.455%
2025-12-15	6.1800	6.1800	6.1800	6.1800	-26.950%	2	14	+198.544%
2025-12-09	8.4500	8.4600	8.4500	8.4600	+29.755%	2	14	+118.085%
2025-11-20	6.4600	6.5500	6.4600	6.5200	-21.065%	14	14	+182.975%
2025-11-14	8.2600	8.2600	8.2600	8.2600	-16.566%	2	14	+123.366%
2025-11-11	9.9000	9.9000	9.9000	9.9000	-0.503%	1	13	+86.364%
2025-11-04	10.1300	10.1300	9.9500	9.9500	-12.643%	11	13	+85.427%
2025-11-03	11.6000	11.6000	11.3900	11.3900	+2.244%	12	4	+61.984%
2025-10-31	11.3700	11.3700	11.1400	11.1400	+6.603%	3	4	+65.619%
2025-10-30	10.4500	10.4500	10.4500	10.4500	-5.000%	1	3	+76.555%
2025-10-28	11.0000	11.0000	11.0000	11.0000	+79.739%	1	2	+67.727%
2025-10-10	6.1200	6.1200	6.1200	6.1200	-14.525%	1	2	+201.471%
2025-10-09	7.0700	7.1600	7.0700	7.1600	0.000%	2	1	+157.682%