Dark

QQQ20270617C880
QQQ Jun 17 2027 880.00 Call (QQQ270617C00880000)
option OPRA

EOD

Sep 23, 2026

15.89-13.217%(-2.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.6000	16.6000	15.8900	15.8900	-13.217%	3	40,435	0.000%
2026-09-22	17.3600	18.3100	17.2800	18.3100	+9.575%	3,013	40,422	-13.217%
2026-09-21	14.4000	16.7100	14.4000	16.7100	+56.901%	211	40,485	-4.907%
2026-09-17	10.6100	10.6500	10.6100	10.6500	+26.485%	36	40,659	+49.202%
2026-09-16	8.4100	8.4200	8.4100	8.4200	-8.776%	4	40,659	+88.717%
2026-09-14	9.2300	9.2300	9.2300	9.2300	-19.389%	1	40,665	+72.156%
2026-09-11	11.5500	11.6400	11.3600	11.4500	+7.310%	12	40,665	+38.777%
2026-09-10	11.0000	11.0000	10.6700	10.6700	-10.336%	3	40,663	+48.922%
2026-09-09	11.9000	11.9000	11.9000	11.9000	-6.447%	10	40,663	+33.529%
2026-09-08	12.7600	12.7600	12.7100	12.7200	+8.718%	4	40,653	+24.921%
2026-09-03	10.4000	11.7000	10.4000	11.7000	+19.510%	10	40,653	+35.812%
2026-09-02	9.7900	9.7900	9.7900	9.7900	-2.100%	50	40,643	+62.308%
2026-09-01	10.3400	10.3400	10.0000	10.0000	-15.254%	46	40,646	+58.900%
2026-08-31	12.5000	12.6000	11.8000	11.8000	-7.740%	47	40,606	+34.661%
2026-08-28	14.6800	14.6800	12.7900	12.7900	-10.056%	26	40,566	+24.238%
2026-08-27	13.9800	14.2800	13.9800	14.2200	+9.385%	28	40,559	+11.744%
2026-08-26	13.5000	13.5000	13.0000	13.0000	-4.412%	4	40,559	+22.231%
2026-08-25	13.6000	13.6000	13.6000	13.6000	+9.677%	6	40,561	+16.838%
2026-08-24	12.6400	12.6400	12.4000	12.4000	-14.659%	3	40,559	+28.145%
2026-08-21	15.0100	15.0100	14.0900	14.5300	+3.638%	5	40,558	+9.360%
2026-08-20	15.0000	15.0000	14.0000	14.0200	-12.320%	112	40,556	+13.338%
2026-08-19	15.8800	16.0600	15.5000	15.9900	-5.048%	273	40,480	-0.625%
2026-08-18	16.8400	16.8400	16.8400	16.8400	-15.800%	1	40,480	-5.641%
2026-08-17	21.0100	21.0100	20.0000	20.0000	-2.057%	11	40,481	-20.550%
2026-08-14	21.0000	21.0000	20.3900	20.4200	-2.762%	7	40,480	-22.184%
2026-08-13	20.4300	22.2200	20.4300	21.0000	+14.754%	5	40,483	-24.333%
2026-08-12	18.6600	18.6600	18.1000	18.3000	+6.334%	4,949	40,483	-13.169%
2026-08-11	17.2700	17.2700	16.9700	17.2100	-9.706%	74	35,621	-7.670%
2026-08-10	20.0700	20.2800	19.0600	19.0600	-4.221%	210	35,622	-16.632%
2026-08-07	19.9700	19.9700	19.7100	19.9000	+7.162%	13	35,621	-20.151%
2026-08-06	18.9300	18.9300	18.5700	18.5700	-9.854%	3	35,621	-14.432%
2026-08-05	24.7400	24.7400	20.2500	20.6000	-11.207%	352	35,624	-22.864%
2026-08-04	17.3400	24.0000	17.3400	23.2000	+71.725%	35,113	36,030	-31.509%
2026-08-03	13.6100	13.7200	13.5100	13.5100	+9.040%	409	1,455	+17.617%
2026-07-30	11.5500	12.3900	11.5500	12.3900	+12.842%	2	1,046	+28.249%
2026-07-29	10.9900	10.9900	10.9800	10.9800	-4.439%	4	1,046	+44.718%
2026-07-28	11.4900	11.4900	11.4900	11.4900	-17.929%	2	1,045	+38.294%
2026-07-24	14.0000	14.0000	14.0000	14.0000	-12.500%	1	1,045	+13.500%
2026-07-23	16.8300	16.8300	15.1400	16.0000	-17.949%	22	1,045	-0.687%
2026-07-21	19.4500	19.5000	19.4500	19.5000	+12.978%	5	1,036	-18.513%
2026-07-20	16.8600	17.2600	16.8600	17.2600	+9.936%	4	1,036	-7.937%
2026-07-17	15.7000	15.7000	15.7000	15.7000	-31.471%	5	1,036	+1.210%
2026-07-13	22.3500	22.9100	21.9900	22.9100	+5.092%	18	1,038	-30.642%
2026-07-08	21.8000	21.8000	21.8000	21.8000	-6.357%	300	1,038	-27.110%
2026-07-02	23.3000	23.3000	23.2800	23.2800	-14.725%	2	1,276	-31.744%
2026-07-01	27.0400	28.5500	27.0400	27.3000	-9.302%	601	1,276	-41.795%
2026-06-30	28.5400	30.2000	28.5400	30.1000	+11.605%	11	1,666	-47.209%
2026-06-29	27.0800	27.1700	26.9700	26.9700	+8.838%	8	1,659	-41.083%
2026-06-24	27.7800	27.8200	24.7800	24.7800	-16.312%	206	1,663	-35.876%
2026-06-23	27.2300	29.6100	27.2300	29.6100	-13.899%	4	1,663	-46.336%
2026-06-22	33.9600	34.5300	33.9600	34.3900	+1.177%	504	1,662	-53.795%
2026-06-18	32.8500	33.9900	32.8500	33.9900	+17.247%	9	1,351	-53.251%
2026-06-17	31.8000	31.8000	28.9900	28.9900	-15.530%	7	1,351	-45.188%
2026-06-16	34.1300	34.3200	34.1300	34.3200	+0.263%	22	1,351	-53.700%
2026-06-15	33.0000	34.2600	33.0000	34.2300	+45.165%	306	1,125	-53.579%
2026-06-11	22.5000	23.9100	22.5000	23.5800	+17.606%	50	1,125	-32.612%
2026-06-10	21.9700	22.9100	19.0300	20.0500	-5.066%	412	1,130	-20.748%
2026-06-09	23.0000	23.0000	21.1200	21.1200	-17.949%	2	937	-24.763%
2026-06-08	24.5700	25.7400	24.5700	25.7400	+1.900%	3	936	-38.267%
2026-06-05	28.7900	28.7900	25.0600	25.2600	-25.377%	243	934	-37.094%
2026-06-04	33.6600	33.8500	33.5600	33.8500	-1.456%	13	692	-53.058%
2026-06-03	33.3600	34.3500	33.3300	34.3500	+0.058%	922	679	-53.741%
2026-06-02	34.0600	34.3300	33.2300	34.3300	+8.433%	1,366	1,020	-53.714%
2026-06-01	31.6600	31.6600	31.6600	31.6600	+4.008%	4	224	-49.810%
2026-05-29	30.4400	30.4400	30.4400	30.4400	+6.359%	6	220	-47.799%
2026-05-28	27.1400	28.6200	27.1400	28.6200	+3.396%	4	214	-44.479%
2026-05-26	25.4900	27.6800	25.4800	27.6800	+23.848%	7	211	-42.594%
2026-05-22	22.3500	22.3500	22.3500	22.3500	+20.550%	8	214	-28.904%
2026-05-18	20.0600	20.0600	18.5200	18.5400	-14.641%	9	222	-14.293%
2026-05-15	21.7200	21.7200	21.7200	21.7200	-10.062%	1	222	-26.842%
2026-05-14	24.3300	26.0900	24.1500	24.1500	+4.230%	18	227	-34.203%
2026-05-13	22.4400	23.1700	22.4400	23.1700	+33.699%	32	191	-31.420%
2026-05-12	18.8700	19.1000	17.3200	17.3300	-20.065%	20	191	-8.309%
2026-05-11	21.7100	21.7100	21.6800	21.6800	+13.271%	2	191	-26.707%
2026-05-08	18.3000	19.1400	18.3000	19.1400	+19.476%	11	175	-16.980%
2026-05-07	16.0200	16.0200	16.0200	16.0200	+4.365%	2	175	-0.811%
2026-05-06	14.4900	15.3500	14.4900	15.3500	+29.645%	2	175	+3.518%
2026-05-05	11.2800	11.8400	11.2800	11.8400	+36.406%	3	174	+34.206%
2026-04-30	8.6800	8.6800	8.6800	8.6800	+22.946%	6	179	+83.065%
2026-04-23	7.0600	7.0600	7.0600	7.0600	+5.060%	2	173	+125.071%
2026-04-17	6.7200	6.7200	6.7200	6.7200	+11.258%	1	171	+136.458%
2026-04-16	6.0200	6.0800	6.0200	6.0400	+53.299%	160	171	+163.079%
2026-04-14	3.2700	3.9400	3.2700	3.9400	+38.732%	2	14	+303.299%
2026-04-10	2.8400	2.8400	2.8400	2.8400	+5.185%	1	12	+459.507%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-2.527%	1	11	+488.519%
2026-04-08	2.7800	2.7800	2.7700	2.7700	+29.439%	2	10	+473.646%
2026-03-31	2.0000	2.1400	2.0000	2.1400	-13.360%	2	9	+642.523%
2026-03-24	2.4200	2.4700	2.4000	2.4700	-29.830%	4	7	+543.320%
2026-03-11	3.5300	3.5300	3.5200	3.5200	+0.285%	2	6	+351.420%
2026-03-09	3.4300	3.5100	3.3300	3.5100	+0.286%	3	5	+352.707%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-22.737%	1	3	+354.000%
2026-02-10	4.5300	4.5300	4.5300	4.5300	-4.025%	1	2	+250.773%
2026-01-22	4.5700	4.7200	4.5700	4.7200	-7.813%	2	1	+236.653%
2026-01-15	5.1200	5.1200	5.1200	5.1200	-4.478%	1	2	+210.352%
2025-12-22	5.4100	5.4100	5.3600	5.3600	-22.655%	2	2	+196.455%
2025-12-11	6.9300	6.9300	6.9300	6.9300	+18.058%	1	2	+129.293%
2025-11-20	5.9100	5.9100	5.8700	5.8700	-35.777%	2	1	+170.698%
2025-11-04	9.1400	9.1400	9.1400	9.1400	-11.605%	10	1	+73.851%
2025-11-03	10.3400	10.3400	10.3400	10.3400	-4.082%	10	1	+53.675%
2025-10-29	10.8000	10.8000	10.7800	10.7800	0.000%	2	1	+47.403%