Dark

QQQ20270917C550
QQQ Sep 17 2027 550.00 Call (QQQ270917C00550000)
option OPRA

EOD

Sep 24, 2026

223.59-1.809%(-4.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	223.5900	223.5900	223.5900	223.5900	-1.809%	1	159	0.000%
2026-09-23	227.7100	227.7100	227.7100	227.7100	+11.842%	2	160	-1.809%
2026-09-17	203.6000	203.6000	203.6000	203.6000	+7.378%	1	158	+9.818%
2026-09-16	189.6100	189.6100	189.6100	189.6100	-2.263%	2	159	+17.921%
2026-09-15	194.0000	194.0000	194.0000	194.0000	-5.167%	10	158	+15.253%
2026-09-09	204.5700	204.5700	204.5700	204.5700	-0.258%	1	152	+9.298%
2026-09-08	205.1000	205.1000	205.1000	205.1000	+3.065%	5	153	+9.015%
2026-09-01	199.0000	199.0000	199.0000	199.0000	-1.932%	1	153	+12.357%
2026-08-31	202.9300	202.9300	202.9200	202.9200	-2.756%	5	152	+10.186%
2026-08-27	208.6700	208.6700	208.6700	208.6700	+3.563%	1	152	+7.150%
2026-08-25	201.4900	201.4900	201.4900	201.4900	-1.230%	4	152	+10.968%
2026-08-21	204.0000	204.0000	204.0000	204.0000	-8.602%	1	152	+9.603%
2026-08-17	223.2000	223.2000	223.2000	223.2000	+3.626%	1	151	+0.175%
2026-08-12	215.3900	215.3900	215.3900	215.3900	+3.057%	2	150	+3.807%
2026-08-11	209.0000	209.0000	209.0000	209.0000	-1.721%	3	152	+6.981%
2026-08-05	219.0000	219.0000	212.6600	212.6600	-2.131%	2	149	+5.140%
2026-08-04	209.0500	217.2900	209.0500	217.2900	+22.052%	6	151	+2.899%
2026-07-30	178.0300	178.0300	178.0300	178.0300	+0.468%	1	149	+25.591%
2026-07-28	177.2000	177.2000	177.2000	177.2000	-6.243%	1	148	+26.179%
2026-07-24	189.0000	189.0000	189.0000	189.0000	-8.740%	1	147	+18.302%
2026-07-21	207.1000	207.1000	207.1000	207.1000	+2.020%	4	146	+7.962%
2026-07-20	203.0000	203.0000	203.0000	203.0000	+0.311%	5	150	+10.143%
2026-07-16	202.3700	202.3700	202.3700	202.3700	-8.330%	1	155	+10.486%
2026-07-06	220.7600	220.7600	220.7600	220.7600	+1.057%	1	156	+1.282%
2026-06-23	218.7100	218.7100	218.4500	218.4500	-7.683%	2	157	+2.353%
2026-06-22	236.6300	236.6300	236.6300	236.6300	+9.551%	1	155	-5.511%
2026-06-12	221.4400	221.4400	216.0000	216.0000	+6.404%	2	156	+3.514%
2026-06-09	204.2200	204.2200	203.0000	203.0000	-2.404%	17	156	+10.143%
2026-06-05	211.0300	211.0300	208.0000	208.0000	-13.514%	7	171	+7.495%
2026-06-03	240.5000	240.5000	240.5000	240.5000	+17.168%	1	164	-7.031%
2026-05-20	205.2600	205.2600	205.2600	205.2600	-2.757%	1	163	+8.930%
2026-05-13	211.0800	211.0800	211.0800	211.0800	+2.591%	4	162	+5.927%
2026-05-12	202.6200	205.7500	202.5200	205.7500	-2.998%	4	164	+8.671%
2026-05-11	212.1100	212.1100	212.1100	212.1100	+3.207%	1	164	+5.412%
2026-05-08	203.1200	205.5200	203.1200	205.5200	+4.489%	2	162	+8.792%
2026-05-07	196.6900	196.6900	196.6900	196.6900	+2.550%	4	162	+13.676%
2026-05-06	189.6700	191.8000	189.0000	191.8000	+5.200%	5	162	+16.575%
2026-05-05	182.3200	182.3200	182.3200	182.3200	+7.456%	1	165	+22.636%
2026-04-30	169.6700	169.6700	169.6700	169.6700	+2.309%	1	166	+31.779%
2026-04-27	166.1600	166.2800	165.8400	165.8400	+0.668%	11	165	+34.823%
2026-04-24	162.9000	164.7400	162.9000	164.7400	+7.645%	2	165	+35.723%
2026-04-17	155.3800	155.3800	153.0400	153.0400	+8.462%	7	166	+46.099%
2026-04-15	141.1000	141.1000	141.1000	141.1000	+6.894%	1	167	+58.462%
2026-04-14	132.0000	132.0000	132.0000	132.0000	+4.953%	1	166	+69.386%
2026-04-13	125.7700	125.7700	125.7700	125.7700	+20.933%	1	167	+77.777%
2026-04-02	99.7700	105.5000	99.7700	104.0000	0.000%	5	167	+114.990%
2026-04-01	103.0000	104.0000	103.0000	104.0000	+9.728%	21	167	+114.990%
2026-03-27	95.3600	96.4000	94.3900	94.7800	-5.692%	133	166	+135.904%
2026-03-26	106.0700	106.0700	100.5000	100.5000	-8.802%	2	36	+122.478%
2026-03-25	110.2000	110.2000	110.2000	110.2000	-2.053%	1	36	+102.895%
2026-03-19	111.5000	112.5100	111.5000	112.5100	-5.699%	3	35	+98.729%
2026-03-17	119.4800	119.6000	119.3100	119.3100	+1.325%	4	32	+87.403%
2026-03-16	117.7500	117.7500	117.7500	117.7500	-5.785%	1	32	+89.885%
2026-03-10	124.9800	124.9800	124.9800	124.9800	+6.711%	2	33	+78.901%
2026-03-09	117.1200	117.1200	117.1200	117.1200	-3.199%	10	33	+90.907%
2026-02-26	120.9900	120.9900	120.9900	120.9900	+0.199%	1	23	+84.800%
2026-02-24	120.7500	120.7500	120.7500	120.7500	+4.095%	2	22	+85.168%
2026-02-23	116.0000	116.0000	116.0000	116.0000	-4.495%	2	24	+92.750%
2026-02-04	121.4600	121.4600	121.4600	121.4600	-12.291%	1	24	+84.085%
2026-01-15	138.4800	138.4800	138.4800	138.4800	+6.589%	1	23	+61.460%
2026-01-14	129.9200	129.9200	129.9200	129.9200	-3.045%	1	23	+72.098%
2026-01-02	134.0000	134.0000	134.0000	134.0000	-0.134%	16	23	+66.858%
2025-12-30	134.1800	134.1800	134.1800	134.1800	+1.621%	1	9	+66.634%
2025-12-19	132.0400	132.0400	132.0400	132.0400	+2.357%	1	9	+69.335%
2025-12-16	129.0000	129.0000	129.0000	129.0000	+3.200%	1	9	+73.326%
2025-11-19	125.0000	125.0000	125.0000	125.0000	-3.161%	1	9	+78.872%
2025-11-14	129.0800	129.0800	129.0800	129.0800	-5.781%	1	9	+73.218%
2025-11-13	137.0000	137.0000	137.0000	137.0000	-4.755%	1	8	+63.204%
2025-11-10	144.2300	144.2300	143.8400	143.8400	+10.646%	3	7	+55.444%
2025-11-07	130.0000	130.0000	130.0000	130.0000	-13.333%	1	5	+71.992%
2025-10-31	150.0000	150.0000	150.0000	150.0000	+9.393%	1	5	+49.060%
2025-10-24	137.1200	137.2400	137.1200	137.1200	+3.926%	4	4	+63.062%
2025-10-22	131.9400	131.9400	131.9400	131.9400	-1.124%	3	5	+69.463%
2025-10-20	133.4400	133.4400	133.4400	133.4400	+7.682%	1	2	+67.558%
2025-10-16	123.9200	123.9200	123.9200	123.9200	0.000%	1	1	+80.431%