Dark

QQQ20270617C900
QQQ Jun 17 2027 900.00 Call (QQQ270617C00900000)
option OPRA

EOD

Sep 24, 2026

13.06+3.569%(+0.45)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.2000	13.5000	12.1900	13.0600	+3.569%	24	34,662	0.000%
2026-09-23	13.0000	13.3000	12.6100	12.6100	-11.447%	45	34,654	+3.569%
2026-09-22	13.4100	14.3500	13.4100	14.2400	+8.289%	56	34,666	-8.287%
2026-09-21	9.8000	13.4000	9.8000	13.1500	+54.706%	84	34,656	-0.684%
2026-09-18	8.2000	8.5000	8.1800	8.5000	+3.912%	30	34,653	+53.647%
2026-09-17	8.0000	8.3300	7.8500	8.1800	+19.766%	31	34,652	+59.658%
2026-09-16	7.3000	7.6500	6.7500	6.8300	+0.441%	7	34,653	+91.215%
2026-09-15	7.6000	7.6000	6.7500	6.8000	-12.031%	66	34,652	+92.059%
2026-09-14	7.4000	8.0000	7.2000	7.7300	-13.146%	39	34,704	+68.952%
2026-09-11	9.1700	9.2700	8.9000	8.9000	+4.460%	5,004	34,694	+46.742%
2026-09-10	8.5000	8.8500	8.4900	8.5200	-14.544%	16	29,695	+53.286%
2026-09-09	10.0000	10.0500	9.8000	9.9700	-0.200%	5	29,694	+30.993%
2026-09-08	9.3500	10.1200	9.2900	9.9900	+6.164%	41	29,693	+30.731%
2026-09-04	9.3500	9.4100	8.7500	9.4100	+0.642%	9	29,671	+38.789%
2026-09-03	8.0000	9.3500	8.0000	9.3500	+23.514%	86	29,671	+39.679%
2026-09-02	7.8800	7.8800	7.5400	7.5700	-4.660%	87	29,673	+72.523%
2026-09-01	8.6800	8.7400	7.6000	7.9400	-15.080%	129	29,670	+64.484%
2026-08-31	9.4900	9.4900	9.3500	9.3500	-8.153%	7	29,653	+39.679%
2026-08-28	11.0900	11.0900	10.1800	10.1800	-10.702%	5	29,653	+28.291%
2026-08-27	11.3700	11.5800	11.1800	11.4000	+5.069%	25	29,655	+14.561%
2026-08-26	10.8700	10.8700	10.4400	10.8500	+1.592%	6	29,649	+20.369%
2026-08-25	10.6200	10.6800	10.6200	10.6800	+6.800%	3	29,647	+22.285%
2026-08-24	10.0000	10.0000	10.0000	10.0000	-13.420%	2	29,646	+30.600%
2026-08-21	11.7900	11.7900	11.5300	11.5500	+1.762%	10	29,644	+13.074%
2026-08-20	11.7500	11.7500	11.1500	11.3500	-12.355%	65	29,640	+15.066%
2026-08-19	14.1000	14.1000	12.4300	12.9500	-2.996%	38	29,686	+0.849%
2026-08-18	14.0900	14.5100	13.3500	13.3500	-17.643%	3,292	29,690	-2.172%
2026-08-17	16.7000	17.2600	16.2100	16.2100	-4.309%	44	29,391	-19.432%
2026-08-14	17.6000	17.6000	16.8600	16.9400	-5.889%	5	29,395	-22.904%
2026-08-13	16.4000	18.8500	16.4000	18.0000	+21.131%	4,460	29,640	-27.444%
2026-08-12	14.3500	15.7500	14.3500	14.8600	+5.916%	23	27,539	-12.113%
2026-08-11	15.0000	15.3200	13.9900	14.0300	-13.395%	26	27,540	-6.914%
2026-08-10	16.2000	16.2000	16.2000	16.2000	-0.978%	1	27,562	-19.383%
2026-08-07	16.2300	16.7000	15.8800	16.3600	+9.067%	14	27,563	-20.171%
2026-08-06	15.6300	16.8600	15.0000	15.0000	-11.032%	238	27,563	-12.933%
2026-08-05	21.1800	21.1800	16.8600	16.8600	-15.700%	819	27,666	-22.539%
2026-08-04	14.0000	20.0000	13.8500	20.0000	+71.821%	10,371	27,774	-34.700%
2026-08-03	9.9700	11.6900	9.9700	11.6400	+14.006%	32	20,946	+12.199%
2026-07-31	11.4000	11.4000	9.2500	10.2100	+0.098%	57	20,943	+27.914%
2026-07-30	8.8000	10.2000	8.7800	10.2000	+29.936%	119	20,937	+28.039%
2026-07-29	9.1000	9.1000	7.6500	7.8500	-14.208%	635	20,888	+66.369%
2026-07-28	9.5000	9.5900	8.5000	9.1500	-10.294%	67	20,906	+42.732%
2026-07-27	12.0000	12.0000	9.8000	10.2000	-6.849%	40	20,883	+28.039%
2026-07-24	12.0000	12.5000	10.9500	10.9500	-10.976%	42	20,890	+19.269%
2026-07-23	13.7200	13.7200	12.0000	12.3000	-19.608%	55	20,886	+6.179%
2026-07-22	15.5500	16.0000	15.2700	15.3000	-3.592%	14	20,873	-14.641%
2026-07-21	14.4500	16.0000	14.4500	15.8700	+17.556%	20	20,872	-17.706%
2026-07-20	14.8000	14.8000	13.3900	13.5000	-3.433%	41	20,867	-3.259%
2026-07-17	12.7600	15.0300	12.7300	13.9800	-8.687%	71	20,369	-6.581%
2026-07-16	16.5000	16.8800	15.3100	15.3100	-15.368%	1,514	20,358	-14.696%
2026-07-15	17.8700	18.0900	17.8000	18.0900	-4.032%	9	19,501	-27.805%
2026-07-14	18.1300	19.3000	18.1200	18.8500	+8.834%	487	19,502	-30.716%
2026-07-13	17.9200	18.2200	17.2900	17.3200	-16.811%	25	19,035	-24.596%
2026-07-10	20.0400	20.8200	19.8400	20.8200	-1.046%	6	19,034	-37.272%
2026-07-09	20.5800	21.0400	20.5800	21.0400	+16.824%	452	19,034	-37.928%
2026-07-08	17.6600	18.2500	16.8200	18.0100	-0.552%	24	18,735	-27.485%
2026-07-07	18.3200	19.0900	17.6400	18.1100	-17.079%	30	18,734	-27.885%
2026-07-06	21.5900	22.2500	21.4200	21.8400	+12.288%	39	18,738	-40.201%
2026-07-02	22.9400	24.0000	19.3700	19.4500	-15.801%	2,070	29,719	-32.853%
2026-07-01	24.0000	24.0000	22.6000	23.1000	-11.899%	49,426	29,719	-43.463%
2026-06-30	23.9800	26.2200	23.9800	26.2200	+14.899%	119	45,800	-50.191%
2026-06-29	21.5000	22.9100	19.7500	22.8200	+13.702%	49	45,793	-42.770%
2026-06-26	21.5200	21.9300	19.6000	20.0700	-11.780%	89	45,773	-34.928%
2026-06-25	25.0000	25.0000	22.1300	22.7500	+5.324%	43	45,720	-42.593%
2026-06-24	23.4200	23.4200	21.0000	21.6000	-8.280%	19	45,703	-39.537%
2026-06-23	25.5400	25.5400	23.3400	23.5500	-19.183%	2,049	47,600	-44.544%
2026-06-22	31.0000	31.5000	28.9600	29.1400	-3.733%	3,007	47,147	-55.182%
2026-06-18	27.5000	30.2800	27.4000	30.2700	+22.056%	482	49,051	-56.855%
2026-06-17	27.4200	27.4200	23.9500	24.8000	-4.542%	242	49,051	-47.339%
2026-06-16	28.7000	29.7100	25.9800	25.9800	-11.932%	914	49,051	-49.731%
2026-06-15	27.1300	29.5000	26.8700	29.5000	+28.317%	3,799	46,512	-55.729%
2026-06-12	23.6200	23.9200	22.9900	22.9900	+4.690%	42	46,512	-43.193%
2026-06-11	17.9000	22.2900	17.9000	21.9600	+21.259%	41	46,512	-40.528%
2026-06-10	19.0000	20.4200	17.4000	18.1100	-2.108%	1,121	46,514	-27.885%
2026-06-09	21.8200	22.9000	15.6000	18.5000	-11.441%	471	46,107	-29.405%
2026-06-08	20.5000	22.2500	20.1900	20.8900	+19.099%	67	46,060	-37.482%
2026-06-05	24.1500	24.1600	17.5400	17.5400	-36.906%	399	46,108	-25.542%
2026-06-04	26.9000	27.8000	24.5500	27.8000	-6.081%	1,015	45,822	-53.022%
2026-06-03	29.7700	29.8900	28.4300	29.6000	-0.303%	1,185	45,938	-55.878%
2026-06-02	26.5700	29.6900	26.5700	29.6900	+8.082%	51	45,631	-56.012%
2026-06-01	25.4000	28.3500	24.9900	27.4700	+7.096%	60	45,630	-52.457%
2026-05-29	26.0900	26.5900	25.3400	25.6500	+3.888%	21	45,624	-49.084%
2026-05-28	22.3700	24.6900	21.7900	24.6900	+9.441%	226	45,611	-47.104%
2026-05-27	22.8000	23.3400	21.5000	22.5600	+0.714%	39,253	45,442	-42.110%
2026-05-26	20.5000	22.8600	20.5000	22.4000	+25.561%	34,088	10,818	-41.696%
2026-05-22	18.7800	18.7800	17.8400	17.8400	+12.911%	26	1,512	-26.794%
2026-05-21	16.1000	16.1000	15.8000	15.8000	-4.819%	7	1,512	-17.342%
2026-05-20	16.6300	16.6300	16.4100	16.6000	+18.149%	15	1,512	-21.325%
2026-05-19	14.7000	14.7400	13.1600	14.0500	-6.582%	37	1,492	-7.046%
2026-05-18	16.5300	16.5300	14.5000	15.0400	-11.006%	26	1,492	-13.165%
2026-05-15	18.0000	18.4600	16.9000	16.9000	-19.139%	160	1,492	-22.722%
2026-05-14	19.3000	21.9300	19.3000	20.9000	+7.843%	62	1,490	-37.512%
2026-05-13	16.4500	19.3800	16.4500	19.3800	+24.791%	18	1,471	-32.611%
2026-05-12	16.4300	16.4300	14.0100	15.5300	-13.046%	17	1,471	-15.905%
2026-05-11	16.7000	17.8600	16.7000	17.8600	+8.637%	11	1,471	-26.876%
2026-05-08	14.2900	16.6800	14.2900	16.4400	+31.205%	67	1,474	-20.560%
2026-05-07	12.8100	13.9000	12.2500	12.5300	+0.240%	98	1,471	+4.230%
2026-05-06	10.8000	12.5000	10.8000	12.5000	+28.205%	56	1,443	+4.480%
2026-05-05	9.1000	9.7500	9.1000	9.7500	+15.248%	86	1,438	+33.949%
2026-05-04	8.4600	8.4600	8.4600	8.4600	+2.545%	2	1,419	+54.374%
2026-05-01	7.4100	8.2500	7.4100	8.2500	+12.245%	12	1,419	+58.303%
2026-04-30	6.4000	7.3500	6.4000	7.3500	+2.083%	7	1,419	+77.687%
2026-04-27	6.9700	7.2000	6.9700	7.2000	+0.279%	5	1,418	+81.389%
2026-04-24	6.2500	7.1800	6.2500	7.1800	+32.963%	22	1,418	+81.894%
2026-04-23	5.9900	5.9900	5.4000	5.4000	-6.087%	6	1,428	+141.852%
2026-04-22	5.7000	5.7500	5.6600	5.7500	+10.790%	17	1,427	+127.130%
2026-04-21	5.1900	5.1900	5.1900	5.1900	+4.427%	1	1,433	+151.638%
2026-04-17	4.9000	5.0500	4.9000	4.9700	+3.326%	5	1,433	+162.777%
2026-04-16	4.6000	4.8100	4.6000	4.8100	+20.250%	14	1,438	+171.518%
2026-04-15	3.9000	4.0000	3.8600	4.0000	+34.680%	41	1,444	+226.500%
2026-04-14	2.7600	2.9700	2.7600	2.9700	+23.750%	3	1,458	+339.731%
2026-04-13	2.2500	2.4000	2.2500	2.4000	+6.667%	13	1,461	+444.167%
2026-04-10	2.3000	2.3100	2.2500	2.2500	+0.897%	15	1,461	+480.444%
2026-04-09	2.2400	2.2400	2.2300	2.2300	+5.687%	10	1,459	+485.650%
2026-04-08	1.9500	2.5400	1.9500	2.1100	+16.575%	13	1,459	+518.957%
2026-04-07	1.7000	1.8100	1.7000	1.8100	-16.204%	3	1,459	+621.547%
2026-04-02	1.7300	2.1600	1.7300	2.1600	+13.684%	2	1,459	+504.630%
2026-04-01	1.8000	1.9000	1.8000	1.9000	+8.571%	4	1,459	+587.368%
2026-03-31	1.5100	2.6500	1.3500	1.7500	+20.690%	16	1,459	+646.286%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-3.333%	3	1,459	+800.690%
2026-03-27	1.5900	1.6000	1.3400	1.5000	-16.201%	109	1,458	+770.667%
2026-03-26	1.9200	1.9200	1.7500	1.7900	-4.787%	15	1,491	+629.609%
2026-03-25	2.0000	2.2000	1.7200	1.8800	-0.529%	60	1,489	+594.681%
2026-03-24	2.0000	2.0000	1.8600	1.8900	-10.000%	5	1,532	+591.005%
2026-03-23	2.2500	2.3500	2.0500	2.1000	-8.297%	41	1,532	+521.905%
2026-03-20	2.1800	2.2900	2.1800	2.2900	-0.866%	7	1,524	+470.306%
2026-03-19	2.1000	2.6200	2.0000	2.3100	-3.347%	11	1,522	+465.368%
2026-03-18	2.3000	2.4000	2.3000	2.3900	-2.049%	3	1,525	+446.444%
2026-03-17	2.6000	2.6000	2.4400	2.4400	-4.314%	19	1,523	+435.246%
2026-03-16	2.5400	2.6500	2.5300	2.5500	-10.839%	61	1,510	+412.157%
2026-03-13	2.8600	2.8600	2.8600	2.8600	-1.379%	5	1,529	+356.643%
2026-03-11	2.6500	3.1200	2.5200	2.9000	+6.227%	700	1,524	+350.345%
2026-03-10	2.8000	2.8000	2.7300	2.7300	-2.500%	2	1,334	+378.388%
2026-03-09	2.1000	3.1000	2.1000	2.8000	-9.677%	26	1,332	+366.429%
2026-03-06	2.6300	3.1000	2.5000	3.1000	+17.871%	6	1,320	+321.290%
2026-03-05	2.5400	2.6300	2.5400	2.6300	-4.710%	3	1,319	+396.578%
2026-03-04	2.5500	2.7600	2.5500	2.7600	+12.195%	7	1,318	+373.188%
2026-03-03	2.5600	2.6000	2.4000	2.4600	-12.143%	27	1,321	+430.894%
2026-03-02	2.6200	2.9000	2.6000	2.8000	+5.660%	76	1,299	+366.429%
2026-02-27	2.8000	3.2000	2.6400	2.6500	-6.028%	296	1,263	+392.830%
2026-02-26	3.0300	3.0300	2.8200	2.8200	-11.041%	2	1,050	+363.121%
2026-02-25	3.1700	3.1700	3.1700	3.1700	+11.228%	1	1,049	+311.987%
2026-02-24	2.8100	2.8500	2.8100	2.8500	+8.365%	84	1,049	+358.246%
2026-02-23	2.7000	2.7000	2.6300	2.6300	-7.719%	6	965	+396.578%
2026-02-20	2.9500	2.9500	2.8500	2.8500	+4.396%	2	960	+358.246%
2026-02-19	2.6000	2.8400	2.3000	2.7300	-2.500%	30	959	+378.388%
2026-02-18	2.9000	3.0100	2.7500	2.8000	0.000%	76	929	+366.429%
2026-02-17	2.6000	2.9800	2.5100	2.8000	-8.497%	36	866	+366.429%
2026-02-13	2.8000	3.0600	2.7100	3.0600	+11.273%	6	834	+326.797%
2026-02-12	3.1200	3.2400	2.7500	2.7500	-8.027%	242	834	+374.909%
2026-02-11	3.3000	3.3000	2.9900	2.9900	-4.473%	21	617	+336.789%
2026-02-10	3.2500	3.5000	3.1000	3.1300	-6.567%	46	606	+317.252%
2026-02-09	3.2000	3.6000	3.1500	3.3500	-1.471%	77	585	+289.851%
2026-02-06	3.0100	3.5000	2.9800	3.4000	0.000%	34	519	+284.118%
2026-02-05	2.9500	3.8300	2.7500	3.4000	+0.890%	648	493	+284.118%
2026-02-04	3.2500	3.7100	3.0000	3.3700	-6.128%	40	302	+287.537%
2026-02-03	3.5000	4.0800	3.5000	3.5900	-15.529%	25	262	+263.788%
2026-02-02	4.2500	4.2500	4.2500	4.2500	+6.250%	1	260	+207.294%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-10.112%	2	259	+226.500%
2026-01-29	4.3000	4.4500	4.2000	4.4500	-10.101%	7	257	+193.483%
2026-01-28	4.9500	4.9600	4.9000	4.9500	+11.486%	15	254	+163.838%
2026-01-27	4.4400	4.4400	4.4400	4.4400	+14.729%	3	253	+194.144%
2026-01-23	3.8700	3.8700	3.8700	3.8700	+10.571%	3	256	+237.468%
2026-01-20	3.7800	3.9600	3.5000	3.5000	-14.005%	16	259	+273.143%
2026-01-15	3.8800	4.0700	3.8800	4.0700	-0.973%	4	255	+220.885%
2026-01-14	4.1100	4.1100	4.1100	4.1100	-3.294%	1	252	+217.762%
2026-01-13	4.2500	4.2500	4.2500	4.2500	-8.207%	1	252	+207.294%
2026-01-12	4.6100	4.6300	4.5600	4.6300	+1.092%	7	253	+182.073%
2026-01-09	4.5800	4.5800	4.5800	4.5800	+4.566%	3	260	+185.153%
2026-01-08	4.2700	4.9000	4.2700	4.3800	+1.624%	6	263	+198.174%
2026-01-06	4.2500	4.3100	4.2500	4.3100	+6.420%	3	267	+203.016%
2026-01-05	4.3000	4.3000	4.0000	4.0500	+14.085%	7	266	+222.469%
2026-01-02	3.7500	3.7500	3.5500	3.5500	-7.792%	3	266	+267.887%
2025-12-31	3.8500	3.8500	3.8500	3.8500	-6.098%	1	263	+239.221%
2025-12-30	4.1000	4.1000	4.0500	4.1000	-1.205%	8	263	+218.537%
2025-12-29	4.2000	4.2000	4.1500	4.1500	-5.034%	6	271	+214.699%
2025-12-26	4.3700	4.3700	4.3700	4.3700	-0.682%	1	265	+198.856%
2025-12-24	4.3000	4.4000	4.3000	4.4000	+2.804%	21	287	+196.818%
2025-12-22	4.3500	4.3500	4.2800	4.2800	+14.745%	3	287	+205.140%
2025-12-18	3.8000	4.2000	3.7300	3.7300	-13.256%	16	284	+250.134%
2025-12-16	4.3000	4.3000	3.8500	4.3000	-14.000%	5	276	+203.721%
2025-12-12	5.1100	5.1100	5.0000	5.0000	-7.407%	6	272	+161.200%
2025-12-11	5.4500	5.4500	5.4000	5.4000	-10.596%	3	266	+141.852%
2025-12-09	5.8200	6.0400	5.8200	6.0400	-5.625%	4	263	+116.225%
2025-12-08	6.4000	6.4000	6.4000	6.4000	+1.106%	1	264	+104.063%
2025-12-05	6.3500	6.3500	6.3300	6.3300	+7.470%	137	263	+106.319%
2025-12-03	5.8900	5.8900	5.8900	5.8900	+6.126%	1	130	+121.732%
2025-11-26	5.5500	5.5500	5.5500	5.5500	+6.731%	2	132	+135.315%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+4.000%	1	132	+151.154%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-6.542%	2	133	+161.200%
2025-11-19	5.3500	5.3500	5.3500	5.3500	-0.926%	2	131	+144.112%
2025-11-18	5.2000	5.4000	5.2000	5.4000	-5.263%	4	129	+141.852%
2025-11-17	6.2200	6.2200	5.7000	5.7000	-12.308%	2	125	+129.123%
2025-11-14	6.5000	6.5000	6.5000	6.5000	+4.839%	1	124	+100.923%
2025-11-13	6.8700	6.8700	6.2000	6.2000	-9.489%	4	124	+110.645%
2025-11-10	6.8500	6.8500	6.8500	6.8500	+18.103%	5	122	+90.657%
2025-11-07	5.7000	5.8000	5.5000	5.8000	-12.121%	11	117	+125.172%
2025-11-06	6.4500	6.6000	6.3500	6.6000	-12.583%	8	106	+97.879%
2025-11-05	7.2500	7.5500	7.2500	7.5500	+1.342%	6	99	+72.980%
2025-11-04	7.4500	7.4500	7.4500	7.4500	-10.241%	20	93	+75.302%
2025-11-03	8.3000	8.3000	8.3000	8.3000	+0.363%	1	92	+57.349%
2025-10-31	8.2700	8.2700	8.2700	8.2700	+6.435%	1	92	+57.920%
2025-10-30	7.7500	7.7700	7.7500	7.7700	-10.792%	10	91	+68.082%
2025-10-29	8.7100	8.7100	8.7100	8.7100	+18.182%	10	81	+49.943%
2025-10-28	7.1700	7.3700	7.1700	7.3700	+13.385%	2	76	+77.205%
2025-10-27	6.0900	6.5000	6.0900	6.5000	+30.785%	3	75	+100.923%
2025-10-22	4.9700	4.9700	4.9700	4.9700	-0.600%	1	75	+162.777%
2025-10-20	5.0000	5.0000	5.0000	5.0000	+19.617%	3	75	+161.200%
2025-10-17	4.1800	4.1800	4.1800	4.1800	-12.552%	1	75	+212.440%
2025-10-15	4.7800	4.7800	4.7800	4.7800	+9.132%	1	75	+173.222%
2025-10-14	4.3000	4.3800	4.3000	4.3800	-7.789%	2	76	+198.174%
2025-10-13	4.7500	4.7500	4.7500	4.7500	+6.982%	3	74	+174.947%
2025-10-10	5.0000	5.0000	4.3800	4.4400	-13.112%	6	73	+194.144%
2025-10-09	5.1400	5.1400	5.1100	5.1100	+0.196%	2	71	+155.577%
2025-10-08	5.1000	5.1000	5.1000	5.1000	+8.511%	10	71	+156.078%
2025-10-07	4.7000	4.7000	4.7000	4.7000	+20.513%	1	61	+177.872%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+20.370%	1	60	+234.872%
2025-09-30	3.7000	3.7000	3.2400	3.2400	-13.600%	12	60	+303.086%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.948%	1	50	+248.267%
2025-09-24	4.2500	4.3200	3.6500	4.0300	0.000%	62	49	+224.069%