Dark

QQQ20270617C875
QQQ Jun 17 2027 875.00 Call (QQQ270617C00875000)
option OPRA

EOD

Sep 22, 2026

19.45+8.056%(+1.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	19.2600	19.4500	19.2600	19.4500	+8.056%	2	11,993	0.000%
2026-09-21	15.1200	18.0000	15.0900	18.0000	+53.191%	6	11,993	+8.056%
2026-09-18	11.7500	11.7500	11.7500	11.7500	+3.251%	1	11,995	+65.532%
2026-09-17	10.9900	11.3800	10.9900	11.3800	+8.381%	3	11,996	+70.914%
2026-09-16	10.4700	10.5000	10.4700	10.5000	-13.223%	2	11,993	+85.238%
2026-09-11	12.1000	12.1000	12.1000	12.1000	+5.585%	15	11,994	+60.744%
2026-09-10	11.3900	11.5200	11.3900	11.4600	-16.228%	15	11,994	+69.721%
2026-09-08	12.9100	13.6800	12.9100	13.6800	+24.704%	72	11,994	+42.178%
2026-09-03	10.9500	10.9700	10.9500	10.9700	+0.550%	12	11,942	+77.302%
2026-09-01	10.8200	11.0200	10.7800	10.9100	-12.790%	48	11,995	+78.277%
2026-08-31	12.9300	12.9300	12.5100	12.5100	-9.150%	92	11,995	+55.476%
2026-08-28	15.0000	15.6100	13.5400	13.7700	-8.444%	142	11,958	+41.249%
2026-08-27	15.1900	15.4700	14.8400	15.0400	+11.407%	2,091	11,957	+29.322%
2026-08-24	13.5000	13.5000	13.5000	13.5000	-12.451%	10	11,352	+44.074%
2026-08-21	15.4200	15.4200	15.4200	15.4200	+8.211%	1	11,362	+26.135%
2026-08-20	15.2300	15.2300	14.2500	14.2500	-14.671%	30	11,362	+36.491%
2026-08-19	16.7400	16.7400	16.7000	16.7000	-4.843%	2	11,371	+16.467%
2026-08-18	18.1500	18.1500	17.5000	17.5500	-20.875%	251	11,370	+10.826%
2026-08-13	22.4300	23.2900	22.1800	22.1800	+15.101%	9,577	11,122	-12.308%
2026-08-12	20.0600	20.0600	19.2600	19.2700	+4.106%	197	2,387	+0.934%
2026-08-11	19.8700	19.9100	18.5100	18.5100	-12.441%	20	2,205	+5.078%
2026-08-10	21.0300	21.1500	21.0300	21.1400	+0.619%	6	2,195	-7.994%
2026-08-07	21.0400	21.0400	20.8600	21.0100	+7.030%	3	2,192	-7.425%
2026-08-06	19.5900	19.6300	19.5900	19.6300	-10.283%	2	2,188	-0.917%
2026-08-05	25.2000	25.4000	21.8800	21.8800	-2.278%	7	2,188	-11.106%
2026-08-04	18.9500	22.3900	17.7500	22.3900	+55.594%	14	2,187	-13.131%
2026-08-03	14.3900	14.3900	14.3900	14.3900	+9.015%	1	2,196	+35.163%
2026-07-27	13.2000	13.2000	13.2000	13.2000	-9.403%	2	2,196	+47.348%
2026-07-24	14.5700	14.5700	14.5700	14.5700	-9.783%	4	2,194	+33.493%
2026-07-23	16.1500	16.1500	16.1500	16.1500	-17.602%	5	2,190	+20.433%
2026-07-22	19.6000	19.6000	19.6000	19.6000	-3.686%	2	2,185	-0.765%
2026-07-21	19.4400	20.3500	19.4400	20.3500	+12.431%	8	2,187	-4.423%
2026-07-20	18.5000	18.5000	18.1000	18.1000	-0.930%	4	2,179	+7.459%
2026-07-17	18.4200	18.5600	18.2000	18.2700	-8.191%	410	2,175	+6.459%
2026-07-16	19.9000	19.9000	19.9000	19.9000	-14.702%	1	2,175	-2.261%
2026-07-13	23.4600	23.8200	23.3300	23.3300	-13.561%	49	2,176	-16.631%
2026-07-06	27.2500	27.2500	26.9900	26.9900	+10.389%	2	2,154	-27.936%
2026-07-02	24.4500	24.4500	24.4500	24.4500	-23.426%	1	2,152	-20.450%
2026-06-30	31.9100	31.9300	31.9100	31.9300	+12.548%	500	2,152	-39.085%
2026-06-29	28.1500	28.6000	28.1300	28.3700	+10.389%	270	2,152	-31.442%
2026-06-26	26.0300	26.0300	25.7000	25.7000	-11.501%	3	2,070	-24.319%
2026-06-24	29.1000	29.1000	29.0400	29.0400	-2.714%	2	2,069	-33.023%
2026-06-23	29.2300	29.8500	29.2300	29.8500	-15.175%	3	2,069	-34.841%
2026-06-22	34.6000	35.1900	34.6000	35.1900	-2.331%	6	2,069	-44.729%
2026-06-18	34.5100	36.0700	34.5100	36.0300	+16.867%	320	1,811	-46.017%
2026-06-17	33.1500	33.1500	30.8300	30.8300	-2.498%	11	1,811	-36.912%
2026-06-16	35.5800	35.5800	31.6200	31.6200	-11.552%	4	1,811	-38.488%
2026-06-15	35.8500	36.0300	35.2700	35.7500	+43.057%	609	1,300	-45.594%
2026-06-11	22.1400	24.9900	22.1400	24.9900	+19.971%	10	1,300	-22.169%
2026-06-10	23.3900	23.8700	20.2900	20.8300	-19.823%	110	1,307	-6.625%
2026-06-08	27.7600	27.7600	25.9800	25.9800	+8.657%	25	1,332	-25.135%
2026-06-05	30.1000	30.1600	23.9100	23.9100	-33.657%	164	1,309	-18.653%
2026-06-03	35.3300	36.0400	34.8800	36.0400	+0.390%	10	1,147	-46.032%
2026-06-02	35.3900	35.9000	35.3900	35.9000	+4.634%	1,125	1,474	-45.822%
2026-06-01	33.5000	34.7600	33.4400	34.3100	+8.370%	2,321	2,082	-43.311%
2026-05-29	31.6600	31.6600	31.6600	31.6600	+3.940%	2	625	-38.566%
2026-05-28	29.9900	30.4600	29.9900	30.4600	+9.805%	12	625	-36.146%
2026-05-27	27.7900	27.7900	27.7400	27.7400	+2.023%	4	623	-29.885%
2026-05-26	27.1900	27.1900	27.1900	27.1900	+18.889%	1	621	-28.466%
2026-05-22	23.1000	23.7900	22.8700	22.8700	+21.005%	24	621	-14.954%
2026-05-18	18.9000	18.9000	18.9000	18.9000	-16.409%	1	613	+2.910%
2026-05-15	22.7900	22.7900	22.6000	22.6100	-16.722%	7	613	-13.976%
2026-05-14	25.6100	27.2500	25.3200	27.1500	+11.959%	13	609	-28.361%
2026-05-13	23.1000	24.2500	23.0900	24.2500	+32.441%	26	611	-19.794%
2026-05-12	18.5600	18.5600	18.3100	18.3100	-18.514%	6	611	+6.226%
2026-05-11	21.3000	22.9700	21.3000	22.4700	+5.941%	134	611	-13.440%
2026-05-08	21.2100	21.2100	21.2100	21.2100	+26.250%	1	504	-8.298%
2026-05-07	16.8000	16.8000	16.8000	16.8000	+7.623%	1	504	+15.774%
2026-05-06	15.6100	15.6100	15.6100	15.6100	+63.971%	1	504	+24.600%
2026-04-27	9.5200	9.5200	9.5200	9.5200	+7.692%	1	504	+104.307%
2026-04-24	8.8100	8.8400	8.8100	8.8400	+9.814%	16	504	+120.023%
2026-04-23	8.0500	8.0500	8.0500	8.0500	+5.643%	5	519	+141.615%
2026-04-22	7.0300	7.6200	6.9700	7.6200	+25.123%	47	524	+155.249%
2026-04-16	5.7500	6.0900	5.7500	6.0900	+43.294%	5	567	+219.376%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+42.617%	8	570	+357.647%
2026-04-13	3.0200	3.0200	2.9800	2.9800	+8.364%	23	578	+552.685%
2026-04-08	2.7500	2.7500	2.7500	2.7500	+5.769%	10	578	+607.273%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+3.175%	1	578	+648.077%
2026-03-24	2.5200	2.5200	2.5200	2.5200	-11.888%	3	579	+671.825%
2026-03-23	3.0000	3.0000	2.5400	2.8600	-4.667%	7	582	+580.070%
2026-03-17	3.5600	3.5600	3.0000	3.0000	-9.366%	23	583	+548.333%
2026-03-16	3.3100	3.3100	3.3100	3.3100	+29.804%	1	591	+487.613%
2026-03-09	3.5600	3.6300	2.5500	2.5500	-27.762%	1,038	590	+662.745%
2026-03-06	3.5300	3.5300	3.5300	3.5300	+0.857%	3	75	+450.992%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+8.359%	2	72	+455.714%
2026-03-03	3.2300	3.2300	3.2300	3.2300	-10.278%	1	70	+502.167%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-7.692%	20	69	+440.278%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+1.299%	1	49	+398.718%
2026-02-24	3.9500	3.9500	3.8000	3.8500	+10.000%	3	49	+405.195%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-7.162%	1	46	+455.714%
2026-02-13	3.7700	3.7700	3.7700	3.7700	-1.823%	1	46	+415.915%
2026-02-12	3.8400	3.8400	3.8400	3.8400	-19.833%	1	46	+406.510%
2026-02-10	4.3700	4.7900	4.3700	4.7900	+19.750%	2	45	+306.054%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-0.990%	1	43	+386.250%
2026-02-05	4.0400	4.0400	4.0400	4.0400	-25.461%	1	42	+381.436%
2026-01-23	5.4200	5.4200	5.4200	5.4200	0.000%	20	41	+258.856%
2026-01-15	5.4200	5.4200	5.4200	5.4200	-8.908%	2	30	+258.856%
2026-01-12	5.9500	5.9500	5.9500	5.9500	+11.423%	1	32	+226.891%
2026-01-05	5.3400	5.3400	5.3400	5.3400	+0.565%	1	30	+264.232%
2025-12-18	5.2600	5.3100	5.2600	5.3100	-26.759%	2	30	+266.290%
2025-11-26	7.2500	7.2500	7.2500	7.2500	+11.538%	2	31	+168.276%
2025-11-18	6.8900	6.8900	6.5000	6.5000	-34.673%	3	31	+199.231%
2025-11-12	8.9000	9.9500	8.9000	9.9500	+5.291%	21	29	+95.477%
2025-11-11	9.4500	9.4500	9.4500	9.4500	0.000%	1	10	+105.820%
2025-11-04	9.6100	9.6100	9.4500	9.4500	-12.903%	11	10	+105.820%
2025-11-03	11.1000	11.1000	10.8500	10.8500	+2.649%	11	2	+79.263%
2025-10-31	10.5700	10.5700	10.5700	10.5700	+59.187%	1	2	+84.011%
2025-10-16	6.5800	6.7900	6.5800	6.6400	0.000%	4	2	+192.922%