Dark

QQQ20270617C950
QQQ Jun 17 2027 950.00 Call (QQQ270617C00950000)
option OPRA

EOD

Sep 23, 2026

8.05-4.734%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.0500	8.0500	8.0500	8.0500	-4.734%	1	4,706	0.000%
2026-09-22	8.4500	8.4500	8.4500	8.4500	+14.499%	1	4,707	-4.734%
2026-09-21	5.7400	7.3800	5.7400	7.3800	+64.000%	247	4,708	+9.079%
2026-09-18	4.5500	4.6200	4.5000	4.5000	-1.961%	137	4,710	+78.889%
2026-09-17	4.5500	4.5900	4.4100	4.5900	+14.750%	6	4,668	+75.381%
2026-09-16	4.1800	4.1800	4.0000	4.0000	+1.781%	6	4,669	+101.250%
2026-09-15	4.0000	4.0000	3.9300	3.9300	-12.860%	2	4,664	+104.835%
2026-09-14	4.0000	4.5300	4.0000	4.5100	-8.889%	64	4,664	+78.492%
2026-09-11	4.9500	4.9500	4.9500	4.9500	+1.643%	1	4,660	+62.626%
2026-09-10	4.8000	4.8700	4.7500	4.8700	-13.345%	82	4,659	+65.298%
2026-09-08	5.6300	5.7500	5.6100	5.6200	+17.328%	21	4,731	+43.238%
2026-09-04	4.7900	4.7900	4.7900	4.7900	+16.262%	8	4,733	+68.058%
2026-09-02	4.1200	4.1200	4.1200	4.1200	-23.704%	2	4,733	+95.388%
2026-08-31	5.6700	5.6700	5.3400	5.4000	-19.040%	3	4,733	+49.074%
2026-08-28	6.6700	6.6700	6.6700	6.6700	-1.331%	1	4,731	+20.690%
2026-08-27	6.5400	6.7600	6.5400	6.7600	+8.333%	2	4,731	+19.083%
2026-08-26	6.2400	6.2400	6.2400	6.2400	-4.000%	1	4,731	+29.006%
2026-08-25	6.5000	6.5000	6.5000	6.5000	+7.261%	2	4,732	+23.846%
2026-08-24	5.9000	6.0600	5.8700	6.0600	-6.769%	8	4,734	+32.838%
2026-08-20	7.1000	7.1000	6.5000	6.5000	-21.687%	3	4,733	+23.846%
2026-08-18	8.0300	8.3000	8.0300	8.3000	-20.115%	3	4,734	-3.012%
2026-08-14	10.3900	10.3900	10.3900	10.3900	-5.545%	1	4,733	-22.522%
2026-08-13	10.2500	11.0000	10.2100	11.0000	+16.034%	26	4,734	-26.818%
2026-08-11	9.4800	9.4800	9.4800	9.4800	-6.139%	5	4,746	-15.084%
2026-08-07	10.0000	10.2000	9.9900	10.1000	+1.000%	12	4,751	-20.297%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-9.747%	1	4,745	-19.500%
2026-08-05	13.1300	13.1600	10.9800	11.0800	+0.271%	32	4,745	-27.347%
2026-08-04	7.6600	11.0500	7.6600	11.0500	+120.120%	10	4,723	-27.149%
2026-07-29	5.2300	5.3400	5.0200	5.0200	-11.775%	12	4,731	+60.359%
2026-07-28	5.4700	5.6900	5.4700	5.6900	-10.394%	5	4,732	+41.476%
2026-07-27	6.3000	6.3500	6.2000	6.3500	-8.895%	7	4,731	+26.772%
2026-07-24	6.8800	7.2900	6.8800	6.9700	-5.170%	3	4,731	+15.495%
2026-07-23	7.7900	7.7900	7.2800	7.3500	-24.538%	9	4,731	+9.524%
2026-07-22	9.7400	9.7400	9.7400	9.7400	+0.516%	2	4,726	-17.351%
2026-07-21	9.2100	9.6900	9.2100	9.6900	+18.027%	4	4,726	-16.925%
2026-07-20	8.2700	8.2800	8.2000	8.2100	-7.649%	44	4,725	-1.949%
2026-07-17	7.7700	8.8900	7.7700	8.8900	-5.021%	3	4,723	-9.449%
2026-07-16	10.0500	10.0500	9.3600	9.3600	-16.279%	9	4,723	-13.996%
2026-07-15	11.1800	11.1800	11.1800	11.1800	-8.883%	4	4,718	-27.996%
2026-07-14	12.2700	12.2700	12.2700	12.2700	+10.243%	1	4,716	-34.393%
2026-07-13	11.2200	11.2200	11.1300	11.1300	-14.713%	2	4,717	-27.673%
2026-07-09	13.0500	13.0500	13.0500	13.0500	+11.921%	1	4,718	-38.314%
2026-07-08	11.0000	11.6600	10.7600	11.6600	+3.737%	4	4,718	-30.961%
2026-07-07	11.5800	12.1300	11.1700	11.2400	-10.794%	7	4,716	-28.381%
2026-07-02	14.8400	14.8400	12.6000	12.6000	-16.887%	11	4,708	-36.111%
2026-07-01	15.1600	15.1600	15.1300	15.1600	-11.241%	3	4,708	-46.900%
2026-06-30	17.0800	17.0800	17.0800	17.0800	+22.000%	6	4,708	-52.869%
2026-06-29	14.0000	14.0000	14.0000	14.0000	+10.236%	1	4,714	-42.500%
2026-06-26	13.6200	13.8500	12.7000	12.7000	-12.414%	442	4,713	-36.614%
2026-06-25	14.6000	14.8200	14.5000	14.5000	-3.333%	3	4,711	-44.483%
2026-06-24	15.3400	15.3400	13.7300	15.0000	-1.961%	44	4,722	-46.333%
2026-06-23	15.8200	16.1300	15.3000	15.3000	-20.146%	4	4,740	-47.386%
2026-06-22	21.2000	21.2000	19.1600	19.1600	-3.525%	2	4,736	-57.985%
2026-06-18	19.2700	19.8600	19.2700	19.8600	+10.333%	6	4,740	-59.466%
2026-06-17	17.6100	18.0000	17.6100	18.0000	+2.740%	9	4,740	-55.278%
2026-06-16	19.6800	19.6800	17.5200	17.5200	-3.947%	3	4,740	-54.053%
2026-06-15	18.2400	18.2400	18.2400	18.2400	+23.745%	10	4,731	-55.866%
2026-06-12	14.8000	15.3200	14.7400	14.7400	+10.412%	13	4,731	-45.387%
2026-06-11	12.4400	13.3500	12.4400	13.3500	+21.364%	5	4,731	-39.700%
2026-06-10	11.3000	11.3000	11.0000	11.0000	+6.796%	4	4,732	-26.818%
2026-06-09	11.8400	11.8400	10.3000	10.3000	-22.556%	4	4,729	-21.845%
2026-06-05	15.1000	15.3000	13.0600	13.3000	-25.698%	2,010	4,727	-39.474%
2026-06-04	16.0100	17.9000	15.5700	17.9000	-7.541%	9	4,092	-55.028%
2026-06-03	20.0000	20.0000	19.3600	19.3600	+2.110%	3	4,095	-58.419%
2026-06-02	18.8900	18.9600	18.8900	18.9600	+8.343%	101	4,093	-57.542%
2026-06-01	17.2800	17.5000	17.2800	17.5000	+8.561%	51	4,094	-54.000%
2026-05-29	16.5000	16.7000	15.6900	16.1200	+9.809%	1,034	4,094	-50.062%
2026-05-28	14.0300	14.6800	14.0300	14.6800	+1.944%	23	4,114	-45.163%
2026-05-27	14.2100	14.4100	14.2100	14.4000	+3.226%	29	4,119	-44.097%
2026-05-26	13.0000	14.5200	13.0000	13.9500	+26.588%	104	4,126	-42.294%
2026-05-22	11.5900	11.5900	11.0200	11.0200	+7.407%	3	4,116	-26.951%
2026-05-21	10.2600	10.2600	10.2600	10.2600	+26.667%	1	4,114	-21.540%
2026-05-19	8.7300	8.7500	8.1000	8.1000	-13.369%	11	4,114	-0.617%
2026-05-18	10.3900	10.3900	9.3500	9.3500	-16.068%	7	4,104	-13.904%
2026-05-15	11.0000	11.3500	11.0000	11.1400	-14.832%	17	4,104	-27.738%
2026-05-14	12.8000	13.7200	12.8000	13.0800	+8.728%	259	4,149	-38.456%
2026-05-13	9.8800	12.0300	9.8800	12.0300	+44.940%	10	4,143	-33.084%
2026-05-12	9.9000	10.0900	8.3000	8.3000	-19.417%	37	4,143	-3.012%
2026-05-11	10.0000	11.1500	10.0000	10.3000	+0.980%	105	4,143	-21.845%
2026-05-08	8.1100	10.2200	8.1100	10.2000	+37.281%	34	4,115	-21.078%
2026-05-07	7.5900	8.2000	7.1700	7.4300	-2.237%	30	4,115	+8.345%
2026-05-06	5.7000	7.6000	5.7000	7.6000	+36.201%	148	4,112	+5.921%
2026-05-05	5.0300	5.5800	5.0300	5.5800	+13.878%	8	4,116	+44.265%
2026-05-04	4.9000	4.9000	4.9000	4.9000	+2.083%	1	4,122	+64.286%
2026-05-01	4.4000	4.8500	4.4000	4.8000	+20.000%	13	4,124	+67.708%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+9.890%	4	4,124	+101.250%
2026-04-29	3.9400	3.9600	3.6400	3.6400	-0.546%	230	4,120	+121.154%
2026-04-28	3.9000	3.9000	3.6600	3.6600	-12.649%	15	4,120	+119.945%
2026-04-27	4.0900	4.1900	4.0900	4.1900	-2.331%	2	4,121	+92.124%
2026-04-24	4.2900	4.2900	4.2900	4.2900	+29.607%	1	4,121	+87.646%
2026-04-22	3.3100	3.3100	3.3100	3.3100	+0.303%	2	4,121	+143.202%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+6.452%	2	4,125	+143.939%
2026-04-20	3.0500	3.1000	3.0500	3.1000	-3.125%	3	4,125	+159.677%
2026-04-17	3.0500	3.2200	2.8800	3.2000	+15.942%	437	4,126	+151.563%
2026-04-16	2.5500	2.7600	2.5500	2.7600	+25.455%	28	4,141	+191.667%
2026-04-15	2.2000	2.2400	2.2000	2.2000	+34.969%	3	4,125	+265.909%
2026-04-14	1.7300	1.8500	1.6300	1.6300	+8.667%	4	4,127	+393.865%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+6.383%	1	4,128	+436.667%
2026-04-09	1.4300	1.4300	1.4100	1.4100	-7.237%	2	4,127	+470.922%
2026-04-08	1.6700	1.6700	1.3300	1.5200	+40.741%	19	4,127	+429.605%
2026-04-07	1.2900	1.2900	1.0800	1.0800	+2.857%	21	4,108	+645.370%
2026-04-02	1.0200	1.5300	1.0200	1.0500	+2.941%	13	4,107	+666.667%
2026-03-31	1.0100	1.5600	1.0100	1.0200	+7.368%	16	4,107	+689.216%
2026-03-30	0.9500	0.9500	0.9500	0.9500	0.000%	2	4,103	+747.368%
2026-03-27	1.0300	1.1100	0.9500	0.9500	-7.767%	345	4,101	+747.368%
2026-03-26	1.1000	1.3000	0.8600	1.0300	-9.649%	6,416	3,939	+681.553%
2026-03-25	1.1000	1.1400	1.1000	1.1400	-3.390%	12	829	+606.140%
2026-03-24	1.2000	1.2000	1.0600	1.1800	-1.667%	10	839	+582.203%
2026-03-23	1.3600	1.3600	1.2000	1.2000	-0.826%	16	836	+570.833%
2026-03-20	1.2500	1.2500	1.2100	1.2100	-15.972%	5	832	+565.289%
2026-03-19	1.3000	1.4400	1.3000	1.4400	-1.370%	2	834	+459.028%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-2.667%	1	832	+451.370%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-3.226%	1	832	+436.667%
2026-03-13	1.8800	1.8800	1.4600	1.5500	0.000%	128	831	+419.355%
2026-03-12	1.7700	1.7700	1.5500	1.5500	-1.899%	20	800	+419.355%
2026-03-11	1.6500	1.7500	1.5800	1.5800	-12.222%	52	784	+409.494%
2026-03-10	1.7200	2.0000	1.7200	1.8000	-10.000%	13	756	+347.222%
2026-03-09	2.0000	2.0000	1.3500	2.0000	0.000%	22	754	+302.500%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+21.212%	2	734	+302.500%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+17.857%	1	732	+387.879%
2026-03-03	1.2500	1.5700	1.2500	1.4000	-13.043%	5	731	+475.000%
2026-03-02	1.3300	1.7500	1.3300	1.6100	-19.500%	16	728	+400.000%
2026-02-27	1.9200	2.0000	1.7700	2.0000	+16.959%	6	716	+302.500%
2026-02-26	1.7100	1.7100	1.7100	1.7100	-10.938%	2	710	+370.760%
2026-02-25	1.9200	1.9200	1.9200	1.9200	+12.281%	1	710	+319.271%
2026-02-24	1.7800	1.7800	1.7100	1.7100	+8.228%	43	710	+370.760%
2026-02-23	1.7000	1.7000	1.5800	1.5800	-4.242%	3	670	+409.494%
2026-02-20	1.6500	1.6500	1.6500	1.6500	0.000%	1	669	+387.879%
2026-02-18	1.7000	1.7000	1.6500	1.6500	-9.341%	118	670	+387.879%
2026-02-17	1.8000	1.8200	1.8000	1.8200	+4.000%	3	575	+342.308%
2026-02-12	2.1400	2.1400	1.6900	1.7500	-6.417%	208	575	+360.000%
2026-02-11	1.8700	1.8700	1.8700	1.8700	-3.109%	1	629	+330.481%
2026-02-10	2.2000	2.3000	1.9300	1.9300	-3.015%	35	629	+317.098%
2026-02-09	1.8800	2.3100	1.8600	1.9900	+14.368%	290	623	+304.523%
2026-02-06	2.0000	2.1600	1.5000	1.7400	-5.435%	42	354	+362.644%
2026-02-05	1.9400	2.1000	1.7000	1.8400	+3.371%	198	327	+337.500%
2026-02-04	2.1000	2.1000	1.7800	1.7800	-22.609%	5	250	+352.247%
2026-02-03	2.0700	2.3000	2.0500	2.3000	-2.542%	3	252	+250.000%
2026-02-02	2.3000	2.3600	2.3000	2.3600	-4.839%	16	254	+241.102%
2026-01-30	2.4800	2.4800	2.4800	2.4800	-0.800%	5	245	+224.597%
2026-01-29	2.3500	2.5000	2.3500	2.5000	+8.696%	2	245	+222.000%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-1.288%	1	245	+250.000%
2026-01-23	2.1900	2.3300	2.1900	2.3300	+14.216%	2	245	+245.494%
2026-01-21	2.0000	2.1500	2.0000	2.0400	-2.857%	5	245	+294.608%
2026-01-20	2.2500	2.2500	2.1000	2.1000	-17.323%	3	242	+283.333%
2026-01-16	2.5400	2.5400	2.5400	2.5400	+9.013%	2	242	+216.929%
2026-01-15	2.5300	2.5300	2.3300	2.3300	-7.171%	4	242	+245.494%
2026-01-13	2.6600	2.6600	2.5100	2.5100	-7.037%	3	241	+220.717%
2026-01-09	2.7000	2.7000	2.7000	2.7000	+14.894%	1	239	+198.148%
2026-01-08	2.4000	2.4000	2.3500	2.3500	-10.985%	82	238	+242.553%
2026-01-07	2.6000	2.6400	2.6000	2.6400	-1.124%	4	161	+204.924%
2026-01-06	2.6400	2.6700	2.6400	2.6700	+10.788%	2	158	+201.498%
2026-01-05	2.4500	2.4500	2.4100	2.4100	+0.837%	2	158	+234.025%
2025-12-31	2.4000	2.4000	2.3900	2.3900	-2.449%	6	158	+236.820%
2025-12-30	2.4300	2.4500	2.4300	2.4500	-6.489%	3	158	+228.571%
2025-12-24	2.5800	2.6200	2.5800	2.6200	-6.762%	4	154	+207.252%
2025-12-23	2.8100	2.8100	2.8100	2.8100	+11.067%	1	154	+186.477%
2025-12-22	2.5300	2.5300	2.5300	2.5300	-5.597%	1	155	+218.182%
2025-12-15	2.8100	2.8100	2.6800	2.6800	-9.764%	2	155	+200.373%
2025-12-12	2.9700	2.9700	2.9700	2.9700	-13.411%	1	155	+171.044%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-1.719%	1	154	+134.694%
2025-12-10	3.4900	3.4900	3.4900	3.4900	-1.966%	1	154	+130.659%
2025-12-09	3.5600	3.5600	3.5600	3.5600	-1.111%	2	154	+126.124%
2025-12-08	3.6000	3.7400	3.6000	3.6000	-4.762%	4	154	+123.611%
2025-12-05	3.7800	3.7800	3.7800	3.7800	+1.613%	13	154	+112.963%
2025-12-03	3.7200	3.7200	3.7200	3.7200	+5.085%	2	154	+116.398%
2025-12-02	3.5400	3.5400	3.5400	3.5400	+7.927%	2	153	+127.401%
2025-12-01	3.3500	3.3500	3.2800	3.2800	-1.796%	2	153	+145.427%
2025-11-28	3.3700	3.3700	3.3400	3.3400	+0.602%	2	152	+141.018%
2025-11-26	3.3200	3.3500	3.3100	3.3200	+3.750%	59	95	+142.470%
2025-11-25	3.2200	3.2500	3.1500	3.2000	-1.538%	35	95	+151.563%
2025-11-24	3.5000	3.5000	3.0700	3.2500	+14.035%	32	60	+147.692%
2025-11-20	2.8500	2.8500	2.8500	2.8500	-12.308%	1	54	+182.456%
2025-11-18	3.2500	3.2500	3.2500	3.2500	-13.102%	4	54	+147.692%
2025-11-17	4.0900	4.0900	3.7400	3.7400	-5.076%	2	50	+115.241%
2025-11-14	3.9400	3.9400	3.9400	3.9400	+1.546%	4	48	+104.315%
2025-11-13	4.1300	4.1500	3.7200	3.8800	-17.970%	22	44	+107.474%
2025-11-12	4.5500	4.8000	4.5500	4.7300	+12.619%	14	49	+70.190%
2025-11-11	4.6100	4.6100	4.2000	4.2000	-3.448%	3	36	+91.667%
2025-11-10	4.3500	4.3500	4.3500	4.3500	+17.568%	1	36	+85.057%
2025-11-07	3.3900	3.7000	3.3900	3.7000	-20.771%	2	35	+117.568%
2025-11-05	4.3500	4.7800	4.3500	4.6700	+7.356%	4	33	+72.377%
2025-11-04	4.6200	4.6200	4.3500	4.3500	-19.145%	3	29	+85.057%
2025-11-03	5.5000	5.5000	5.3800	5.3800	+3.065%	2	24	+49.628%
2025-10-31	5.0600	5.2200	5.0600	5.2200	+9.895%	46	24	+54.215%
2025-10-30	4.9800	4.9800	4.7500	4.7500	0.000%	2	0	+69.474%