Dark

QQQ20270617C885
QQQ Jun 17 2027 885.00 Call (QQQ270617C00885000)
option OPRA

EOD

Sep 24, 2026

15.56-10.058%(-1.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.5600	15.5600	15.5600	15.5600	-10.058%	6	1,136	0.000%
2026-09-22	16.5000	17.3000	16.5000	17.3000	+8.805%	4	1,136	-10.058%
2026-09-21	13.0000	15.9000	13.0000	15.9000	+55.882%	19	1,138	-2.138%
2026-09-10	10.2000	10.2000	10.2000	10.2000	-10.053%	500	1,131	+52.549%
2026-09-09	11.8300	11.8300	11.3400	11.3400	+3.091%	5	1,181	+37.213%
2026-09-03	11.0000	11.0000	11.0000	11.0000	+19.695%	1	1,182	+41.455%
2026-09-02	9.1100	9.1900	9.1100	9.1900	-7.916%	28	1,182	+69.314%
2026-09-01	10.0000	10.0000	9.9800	9.9800	-10.332%	4	1,155	+55.912%
2026-08-31	11.2000	11.2000	11.0900	11.1300	-9.951%	201	1,153	+39.802%
2026-08-28	12.8300	12.8300	12.1000	12.3600	-8.104%	515	1,052	+25.890%
2026-08-27	13.3600	13.6400	13.2700	13.4500	+17.262%	75	1,578	+15.688%
2026-08-24	11.4700	11.4700	11.4700	11.4700	-15.037%	250	1,556	+35.658%
2026-08-20	13.5000	13.5000	13.5000	13.5000	-11.184%	1	1,648	+15.259%
2026-08-19	15.0000	15.2600	14.7500	15.2000	-2.564%	162	1,648	+2.368%
2026-08-18	15.6000	15.6000	15.6000	15.6000	-21.569%	1	1,652	-0.256%
2026-08-14	19.8900	19.8900	19.8900	19.8900	-5.286%	1	1,652	-21.770%
2026-08-13	19.9100	21.0000	19.9100	21.0000	+20.620%	3	1,652	-25.905%
2026-08-12	18.2000	18.2000	17.4000	17.4100	+5.515%	26	1,652	-10.626%
2026-08-11	18.1100	18.1100	16.5000	16.5000	-8.333%	28	1,651	-5.697%
2026-08-10	18.0000	18.0000	18.0000	18.0000	-4.306%	1	1,651	-13.556%
2026-08-07	18.8100	18.8100	18.8100	18.8100	-3.041%	4	1,651	-17.278%
2026-08-06	19.2000	19.4000	19.2000	19.4000	-7.926%	250	1,651	-19.794%
2026-08-05	22.6500	22.6700	21.0000	21.0700	-6.356%	22	1,532	-26.151%
2026-08-04	16.1000	22.5000	16.0000	22.5000	+136.097%	1,023	1,520	-30.844%
2026-07-29	9.5300	9.5300	9.5300	9.5300	-4.700%	1	515	+63.274%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-17.219%	1	515	+55.600%
2026-07-27	12.0800	12.0800	12.0800	12.0800	-5.625%	1	514	+28.808%
2026-07-24	13.2100	13.2100	12.8000	12.8000	-13.514%	3	514	+21.563%
2026-07-23	15.0000	15.0000	14.8000	14.8000	-19.126%	7	514	+5.135%
2026-07-21	18.3000	18.3000	18.3000	18.3000	+10.175%	1	513	-14.973%
2026-07-20	16.6100	16.6100	16.6100	16.6100	-1.131%	2	514	-6.321%
2026-07-17	15.0000	16.8000	15.0000	16.8000	-6.667%	14	514	-7.381%
2026-07-16	18.3000	18.3000	18.0000	18.0000	-13.669%	2	508	-13.556%
2026-07-14	20.8900	21.1100	20.8500	20.8500	+3.218%	32	507	-25.372%
2026-07-13	20.5000	20.5000	20.2000	20.2000	-12.931%	2	491	-22.970%
2026-07-09	23.0000	23.2000	23.0000	23.2000	+13.171%	2	490	-32.931%
2026-07-07	20.5000	20.5000	20.5000	20.5000	-16.531%	1	491	-24.098%
2026-07-06	24.4400	25.4000	24.4400	24.5600	-5.575%	5	490	-36.645%
2026-07-01	25.8600	26.1800	25.8600	26.0100	-7.994%	599	607	-40.177%
2026-06-30	28.1800	28.2700	28.1800	28.2700	+18.483%	300	1,073	-44.959%
2026-06-26	24.2100	24.2100	23.8600	23.8600	-5.654%	5	1,073	-34.786%
2026-06-25	25.2900	25.2900	25.2900	25.2900	-4.059%	1	1,072	-38.474%
2026-06-24	26.6600	26.6600	26.3600	26.3600	-3.302%	2	1,071	-40.971%
2026-06-23	28.0200	28.0200	27.2600	27.2600	-19.110%	4	1,071	-42.920%
2026-06-18	33.1100	33.7000	33.1100	33.7000	+20.919%	5	1,069	-53.828%
2026-06-17	29.9800	29.9800	27.8700	27.8700	-6.602%	7	1,069	-44.169%
2026-06-16	31.1300	31.1300	29.8400	29.8400	-9.740%	3	1,069	-47.855%
2026-06-15	32.5700	33.0600	32.5400	33.0600	+25.656%	16	1,046	-52.934%
2026-06-12	26.3100	26.3100	26.3100	26.3100	+5.030%	7	1,046	-40.859%
2026-06-11	20.1700	25.0500	20.0100	25.0500	+30.469%	11	1,046	-37.884%
2026-06-10	23.7600	23.9800	19.2000	19.2000	-20.596%	84	1,045	-18.958%
2026-06-09	24.1700	24.1800	24.1700	24.1800	+2.675%	2	969	-35.649%
2026-06-08	24.9700	25.1000	23.5500	23.5500	-28.593%	3	969	-33.928%
2026-06-03	32.5700	33.1500	31.5200	32.9800	-0.030%	945	968	-52.820%
2026-06-02	31.3900	33.3000	31.3900	32.9900	+2.805%	1,327	1,143	-52.834%
2026-06-01	29.2200	32.0900	29.2200	32.0900	+15.142%	11	367	-51.511%
2026-05-28	28.0100	28.0100	27.8700	27.8700	+12.652%	21	368	-44.169%
2026-05-26	24.7400	24.7400	24.7400	24.7400	+32.088%	1	347	-37.106%
2026-05-21	18.4600	18.8100	18.4600	18.7300	+0.160%	4	348	-16.925%
2026-05-20	18.8700	18.8700	18.7000	18.7000	+9.935%	9	348	-16.791%
2026-05-19	17.0100	17.0100	16.8000	17.0100	+1.856%	10	359	-8.524%
2026-05-18	20.0100	20.0100	16.7000	16.7000	-29.832%	18	359	-6.826%
2026-05-14	22.8700	25.0300	22.8700	23.8000	+8.875%	544	359	-34.622%
2026-05-13	21.8900	22.0500	21.8600	21.8600	+16.400%	91	312	-28.820%
2026-05-08	18.8100	18.8300	18.7500	18.7800	+87.238%	242	312	-17.146%
2026-05-04	10.0200	10.0300	10.0200	10.0300	+4.046%	2	192	+55.135%
2026-05-01	9.7800	9.7800	9.6400	9.6400	+44.962%	6	195	+61.411%
2026-04-22	6.6500	6.6500	6.6500	6.6500	+6.742%	1	195	+133.985%
2026-04-21	6.2300	6.2300	6.2300	6.2300	+23.123%	5	194	+149.759%
2026-04-16	5.0600	5.0600	5.0600	5.0600	+154.271%	14	208	+207.510%
2026-04-06	2.0000	2.0000	1.9900	1.9900	-11.161%	32	208	+681.910%
2026-04-01	2.2400	2.2400	2.2400	2.2400	+22.404%	1	192	+594.643%
2026-03-31	1.7900	1.8300	1.7900	1.8300	-45.697%	198	191	+750.273%
2026-03-11	3.3700	3.3700	3.3700	3.3700	+10.131%	2	92	+361.721%
2026-03-09	3.2500	3.2500	3.0600	3.0600	-2.548%	150	91	+408.497%
2026-03-05	2.9800	3.1400	2.9800	3.1400	+1.290%	136	84	+395.541%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-38.614%	7	18	+401.935%
2026-01-29	5.0500	5.0500	5.0500	5.0500	+4.772%	4	11	+208.119%
2026-01-15	4.8200	4.8200	4.8200	4.8200	-1.431%	1	7	+222.822%
2025-12-30	4.8900	4.8900	4.8900	4.8900	-4.118%	3	8	+218.200%
2025-12-22	5.2200	5.2200	5.1000	5.1000	+15.909%	3	10	+205.098%
2025-12-17	4.4000	4.4000	4.4000	4.4000	-13.725%	2	9	+253.636%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-8.273%	1	8	+205.098%
2025-11-20	5.5500	5.5600	5.5500	5.5600	-43.265%	2	8	+179.856%
2025-11-03	9.8000	9.8000	9.8000	9.8000	-3.922%	1	7	+58.776%
2025-10-29	10.3200	10.3300	10.2000	10.2000	+85.792%	13	7	+52.549%
2025-10-16	5.4900	5.4900	5.4900	5.4900	+1.667%	2	7	+183.424%
2025-10-10	5.4000	5.4000	5.4000	5.4000	-9.548%	2	7	+188.148%
2025-10-09	6.0300	6.0300	5.9700	5.9700	0.000%	10	5	+160.637%