Dark

QQQ20270617C895
QQQ Jun 17 2027 895.00 Call (QQQ270617C00895000)
option OPRA

EOD

Sep 21, 2026

11.00+57.819%(+4.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.0000	11.0000	11.0000	11.0000	+57.819%	1	4,567	0.000%
2026-09-16	6.9700	6.9700	6.9700	6.9700	-23.658%	1	4,568	+57.819%
2026-09-10	9.1300	9.1300	9.1300	9.1300	-14.272%	2	4,567	+20.482%
2026-09-08	10.6400	10.6600	10.6400	10.6500	+12.818%	17	4,567	+3.286%
2026-09-04	9.8500	9.8500	9.4400	9.4400	+12.515%	3	4,553	+16.525%
2026-09-03	8.3700	8.3900	8.3700	8.3900	-0.827%	2	4,553	+31.108%
2026-09-02	8.0400	8.4600	8.0400	8.4600	0.000%	2	4,553	+30.024%
2026-09-01	8.4000	8.4800	8.3800	8.4600	-21.667%	8	4,553	+30.024%
2026-08-28	10.7500	10.8000	10.7500	10.8000	-9.925%	6	4,553	+1.852%
2026-08-27	12.3100	12.3100	11.7200	11.9900	+6.673%	16	4,547	-8.257%
2026-08-26	11.3800	11.3800	11.2400	11.2400	-5.068%	2	4,543	-2.135%
2026-08-21	11.8200	11.8400	11.8200	11.8400	-1.579%	2	4,544	-7.095%
2026-08-20	12.0500	12.0500	12.0300	12.0300	-11.933%	2	4,544	-8.562%
2026-08-19	13.5800	13.6600	13.5200	13.6600	-5.007%	18	4,545	-19.473%
2026-08-18	14.9900	14.9900	14.3800	14.3800	-19.665%	4	4,528	-23.505%
2026-08-17	18.1100	18.1400	17.9000	17.9000	-1.594%	30	4,528	-38.547%
2026-08-13	18.4500	18.4500	18.1900	18.1900	+12.981%	6	4,520	-39.527%
2026-08-11	16.1000	16.1000	16.1000	16.1000	+1.004%	1	4,518	-31.677%
2026-08-06	16.6700	16.6700	15.9200	15.9400	-17.367%	41	4,518	-30.991%
2026-08-05	20.8400	20.8400	19.2600	19.2900	+3.487%	21	4,501	-42.976%
2026-08-04	18.6400	18.6400	18.6400	18.6400	+60.828%	1	4,500	-40.987%
2026-08-03	11.5900	11.5900	11.5900	11.5900	+23.429%	1	4,500	-5.091%
2026-07-28	9.3800	9.3900	9.3800	9.3900	-24.457%	5	4,504	+17.146%
2026-07-27	12.5200	12.5200	12.4300	12.4300	+4.630%	75	4,504	-11.504%
2026-07-24	12.1200	12.9200	11.7900	11.8800	-9.451%	193	4,504	-7.407%
2026-07-23	14.3200	14.4500	13.0000	13.1200	-9.517%	303	4,432	-16.159%
2026-07-17	14.5000	14.5000	14.5000	14.5000	-23.604%	10	4,377	-24.138%
2026-07-14	18.9900	18.9900	18.9800	18.9800	-11.639%	2	4,382	-42.044%
2026-07-10	21.4800	21.4800	21.4800	21.4800	+0.845%	1	4,381	-48.790%
2026-07-09	21.2600	21.4700	21.2600	21.3000	+13.600%	8	4,381	-48.357%
2026-07-07	18.7500	18.7500	18.7500	18.7500	-16.815%	5	4,385	-41.333%
2026-07-06	22.5400	22.5400	22.5400	22.5400	+9.951%	1	4,385	-51.198%
2026-07-02	20.5000	20.5000	20.5000	20.5000	-17.901%	1	4,384	-46.341%
2026-07-01	23.6600	25.0600	23.6600	24.9700	-9.101%	495	4,384	-55.947%
2026-06-30	26.4400	27.4700	26.1800	27.4700	+25.434%	94	3,933	-59.956%
2026-06-26	21.9000	21.9000	21.9000	21.9000	-7.673%	1	3,980	-49.772%
2026-06-25	23.7200	23.7200	23.7200	23.7200	+0.296%	1	3,980	-53.626%
2026-06-24	22.4600	23.6500	22.4500	23.6500	-17.018%	103	3,979	-53.488%
2026-06-18	28.5000	28.5000	28.5000	28.5000	+5.322%	1	3,998	-61.404%
2026-06-17	27.6800	27.6800	27.0600	27.0600	+1.921%	8	3,998	-59.350%
2026-06-16	30.2200	30.4200	26.5500	26.5500	-8.131%	806	3,998	-58.569%
2026-06-15	28.2000	28.9000	28.1600	28.9000	+18.491%	3	3,859	-61.938%
2026-06-12	24.4100	24.6300	24.3900	24.3900	+29.596%	4	3,859	-54.900%
2026-06-11	20.1600	20.7100	18.8200	18.8200	-1.928%	6	3,859	-41.552%
2026-06-10	19.8900	21.6300	18.5500	19.1900	-15.164%	296	3,862	-42.678%
2026-06-08	22.6500	22.6500	22.6200	22.6200	-20.127%	2	3,877	-51.370%
2026-06-04	26.3700	28.3200	25.9500	28.3200	-7.692%	3,250	3,877	-61.158%
2026-06-03	30.3100	30.8000	28.9700	30.6800	+1.021%	3,030	2,604	-64.146%
2026-06-02	30.0000	30.3700	30.0000	30.3700	+3.865%	5	1,318	-63.780%
2026-06-01	26.1200	29.2400	26.1200	29.2400	+25.064%	6	1,313	-62.380%
2026-05-27	23.4000	23.4000	23.3800	23.3800	+0.214%	439	1,310	-52.951%
2026-05-26	23.3300	23.3300	23.3300	23.3300	+23.439%	1	1,041	-52.850%
2026-05-22	18.9000	18.9000	18.9000	18.9000	+14.268%	2	1,041	-41.799%
2026-05-21	16.7100	16.7100	16.5300	16.5400	-5.809%	15	1,041	-33.495%
2026-05-20	17.2600	17.5600	17.1200	17.5600	-5.693%	3	1,041	-37.358%
2026-05-15	18.3000	18.9500	18.3000	18.6200	-18.796%	15	1,044	-40.924%
2026-05-14	20.8000	22.9300	20.8000	22.9300	+13.740%	56	1,036	-52.028%
2026-05-13	19.1500	20.1900	19.1500	20.1600	+17.073%	9	1,033	-45.437%
2026-05-08	17.2200	17.2200	17.2200	17.2200	+77.160%	2	1,033	-36.121%
2026-05-05	9.7300	9.7300	9.7200	9.7200	+17.250%	2	1,035	+13.169%
2026-05-04	8.3000	8.3000	8.2900	8.2900	+16.106%	2	1,034	+32.690%
2026-04-29	7.1400	7.1400	7.1400	7.1400	+25.263%	2	1,033	+54.062%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+86.275%	4	1,032	+92.982%
2026-04-14	3.0600	3.0600	3.0600	3.0600	+31.330%	2	1,036	+259.477%
2026-04-08	2.3000	2.3300	2.3000	2.3300	+20.103%	6	1,038	+372.103%
2026-04-01	2.0400	2.0400	1.9400	1.9400	-12.613%	2	1,041	+467.010%
2026-03-23	2.2000	2.2200	2.2000	2.2200	-5.932%	4	1,041	+395.495%
2026-03-20	2.3600	2.3600	2.3600	2.3600	-20.539%	2	1,037	+366.102%
2026-03-11	3.0000	3.0000	2.8500	2.9700	+6.835%	36	1,035	+270.370%
2026-03-09	2.8900	2.9100	2.6100	2.7800	+2.583%	1,521	1,026	+295.683%
2026-03-05	2.6800	2.7200	2.6300	2.7100	-6.228%	202	429	+305.904%
2026-02-27	2.9100	2.9200	2.8700	2.8900	-2.034%	494	328	+280.623%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+6.884%	2	62	+272.881%
2026-02-17	2.8600	2.8600	2.7600	2.7600	-2.817%	2	60	+298.551%
2026-02-12	2.8500	2.8500	2.8400	2.8400	-23.035%	2	60	+287.324%
2026-02-09	3.7400	3.7400	3.6900	3.6900	-14.781%	4	59	+198.103%
2026-01-30	4.3300	4.3300	4.3300	4.3300	+3.837%	1	57	+154.042%
2026-01-29	4.3600	4.3600	4.1700	4.1700	-19.342%	23	57	+163.789%
2026-01-28	5.1700	5.1700	5.1700	5.1700	+13.877%	1	56	+112.766%
2026-01-16	4.5400	4.5400	4.5400	4.5400	+6.323%	22	55	+142.291%
2026-01-15	4.2700	4.2700	4.2700	4.2700	-6.360%	1	55	+157.611%
2025-12-22	4.5600	4.5600	4.5600	4.5600	-30.909%	1	56	+141.228%
2025-11-13	6.6000	6.6000	6.6000	6.6000	-26.092%	1	56	+66.667%
2025-10-31	8.9300	8.9300	8.9300	8.9300	+10.932%	1	55	+23.180%
2025-10-28	8.0500	8.0500	8.0500	8.0500	+53.626%	2	54	+36.646%
2025-10-20	5.2400	5.2400	5.2300	5.2400	-5.072%	4	56	+109.924%
2025-10-09	5.4100	5.5200	5.3600	5.5200	+16.456%	100	54	+99.275%
2025-10-07	4.8400	4.8400	4.7400	4.7400	+4.176%	2	4	+132.068%
2025-10-02	4.5500	4.5500	4.5500	4.5500	+8.333%	1	3	+141.758%
2025-10-01	4.2100	4.2100	4.2000	4.2000	+1.942%	2	2	+161.905%
2025-09-29	4.1200	4.1200	4.1200	4.1200	+1.728%	1	1	+166.990%
2025-09-25	4.0500	4.0500	4.0500	4.0500	0.000%	1	1	+171.605%