Dark

QQQ20270917C570
QQQ Sep 17 2027 570.00 Call (QQQ270917C00570000)
option OPRA

EOD

Sep 23, 2026

212.45-0.900%(-1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	212.4500	212.4500	212.4500	212.4500	-0.900%	1	1,539	0.000%
2026-09-22	214.0000	214.3800	214.0000	214.3800	+1.209%	15	1,539	-0.900%
2026-09-21	205.8300	211.8200	205.8300	211.8200	+13.230%	2	1,541	+0.297%
2026-09-18	189.4600	189.4600	187.0000	187.0700	-0.043%	5	1,541	+13.567%
2026-09-17	187.1500	187.1500	187.1500	187.1500	+3.398%	1	1,542	+13.519%
2026-09-16	181.0000	181.0000	181.0000	181.0000	-0.110%	1	1,542	+17.376%
2026-09-14	180.2300	181.2000	180.2300	181.2000	-3.883%	12	1,542	+17.246%
2026-09-09	188.5200	188.5200	188.5200	188.5200	+0.298%	1	1,542	+12.694%
2026-09-08	187.9600	187.9600	187.9600	187.9600	+0.149%	1	1,542	+13.029%
2026-09-03	187.6800	187.6800	187.6800	187.6800	-0.845%	1	1,542	+13.198%
2026-08-28	194.0300	194.0300	189.2800	189.2800	-1.540%	2	1,543	+12.241%
2026-08-27	192.2400	192.2400	192.2400	192.2400	+2.098%	1	1,542	+10.513%
2026-08-21	188.2900	188.2900	188.2900	188.2900	+2.115%	1	1,542	+12.831%
2026-08-20	184.3900	184.3900	184.3900	184.3900	-4.198%	1	1,542	+15.218%
2026-08-19	192.4700	192.4700	192.4700	192.4700	-0.906%	1	1,542	+10.381%
2026-08-18	194.8000	194.8000	194.2300	194.2300	-4.976%	2	1,542	+9.381%
2026-08-17	204.0000	204.4000	204.0000	204.4000	+0.864%	4	1,542	+3.938%
2026-08-14	202.6500	202.6500	202.6500	202.6500	-2.158%	1	1,539	+4.836%
2026-08-13	207.2700	207.2700	206.0300	207.1200	+3.783%	5	1,539	+2.573%
2026-08-12	199.2300	199.5700	199.2300	199.5700	+2.866%	3	1,539	+6.454%
2026-08-11	197.4500	197.4500	194.0100	194.0100	+1.316%	2	1,539	+9.505%
2026-08-06	192.4700	192.4700	191.4900	191.4900	-2.540%	2	1,538	+10.946%
2026-08-05	197.4700	197.4700	196.4800	196.4800	-2.064%	5	1,537	+8.128%
2026-08-04	200.8600	200.8600	200.6200	200.6200	+14.863%	2	1,536	+5.897%
2026-08-03	174.6600	174.6600	174.6600	174.6600	+5.855%	1	1,536	+21.636%
2026-07-31	173.8300	175.5900	165.0000	165.0000	-0.212%	3	1,536	+28.758%
2026-07-30	165.6100	165.6100	162.6600	165.3500	+8.114%	7	1,536	+28.485%
2026-07-29	152.9400	152.9400	152.9400	152.9400	-6.476%	15	1,535	+38.911%
2026-07-28	158.2800	163.5300	158.2800	163.5300	-2.025%	16	1,535	+29.915%
2026-07-27	176.5100	176.5100	163.0500	166.9100	-5.695%	5	1,535	+27.284%
2026-07-23	176.9900	176.9900	176.9900	176.9900	-7.335%	1	1,535	+20.035%
2026-07-21	191.0000	191.0000	191.0000	191.0000	+4.429%	1	1,535	+11.230%
2026-07-20	185.6400	185.6400	182.9000	182.9000	+1.611%	2	1,535	+16.156%
2026-07-17	180.6500	182.6900	180.0000	180.0000	-7.216%	4	1,535	+18.028%
2026-07-13	194.0000	194.0000	194.0000	194.0000	-1.772%	1	1,535	+9.510%
2026-06-29	197.5000	197.5000	197.5000	197.5000	+1.142%	2	1,535	+7.570%
2026-06-24	195.2700	195.2700	195.2700	195.2700	-3.375%	1	1,535	+8.798%
2026-06-23	202.7300	203.5000	202.0900	202.0900	+0.728%	4	1,535	+5.126%
2026-06-11	192.0000	200.6300	192.0000	200.6300	+10.516%	5	1,535	+5.891%
2026-06-10	187.1600	187.1600	181.5400	181.5400	-4.703%	4	1,534	+17.027%
2026-06-09	182.8600	190.5000	182.8600	190.5000	+1.303%	2	1,534	+11.522%
2026-06-05	207.0400	207.0400	188.0500	188.0500	-16.422%	7	1,533	+12.975%
2026-06-03	224.5800	225.0000	224.5800	225.0000	+0.303%	3	1,531	-5.578%
2026-06-02	224.3200	224.3200	224.3200	224.3200	+1.936%	1	1,531	-5.292%
2026-06-01	220.0600	220.0600	220.0600	220.0600	+1.734%	1	1,531	-3.458%
2026-05-29	216.3100	216.3100	216.3100	216.3100	+2.702%	1	1,531	-1.784%
2026-05-28	210.6200	210.6200	210.6200	210.6200	+0.804%	1	1,531	+0.869%
2026-05-27	208.9400	208.9400	208.9400	208.9400	-0.595%	1	1,530	+1.680%
2026-05-26	208.0400	210.1900	208.0400	210.1900	+4.572%	2	1,531	+1.075%
2026-05-22	201.0000	201.0000	201.0000	201.0000	+4.731%	1	1,531	+5.697%
2026-05-21	191.9200	191.9200	191.9200	191.9200	+0.005%	1	1,531	+10.697%
2026-05-20	193.7600	193.7600	191.9100	191.9100	+2.150%	2	1,531	+10.703%
2026-05-19	180.7000	187.8700	180.7000	187.8700	-2.100%	2	1,531	+13.084%
2026-05-15	191.9000	191.9000	191.9000	191.9000	-6.641%	1	1,531	+10.709%
2026-05-14	200.6600	205.5500	200.6600	205.5500	+3.834%	2	1,531	+3.357%
2026-05-13	193.0000	197.9600	193.0000	197.9600	+7.610%	2	1,532	+7.320%
2026-05-12	182.5500	183.9600	182.5500	183.9600	-6.143%	2	1,532	+15.487%
2026-05-11	196.0000	196.0000	196.0000	196.0000	+1.855%	1	1,532	+8.393%
2026-05-08	192.4300	192.4300	192.4300	192.4300	+8.046%	1	1,532	+10.404%
2026-05-06	174.3700	178.1000	174.3700	178.1000	+5.949%	2	1,531	+19.287%
2026-05-05	168.1700	168.2200	168.1000	168.1000	+3.842%	24	1,531	+26.383%
2026-05-04	161.4600	161.8800	161.4600	161.8800	+0.173%	2	1,531	+31.239%
2026-05-01	159.6800	161.6000	159.6800	161.6000	+4.070%	2	1,530	+31.467%
2026-04-30	151.1700	155.2800	151.1700	155.2800	+2.124%	3	1,530	+36.817%
2026-04-24	150.1500	152.0500	150.1500	152.0500	+5.210%	5	1,530	+39.724%
2026-04-23	147.5000	147.5000	144.1300	144.5200	+4.732%	3	1,529	+47.004%
2026-04-17	137.9900	137.9900	137.9900	137.9900	+4.490%	12	1,528	+53.960%
2026-04-16	129.7100	132.0600	129.7100	132.0600	+1.859%	3	1,532	+60.874%
2026-04-15	129.6500	129.6500	129.6500	129.6500	+5.863%	1	1,532	+63.864%
2026-04-14	116.9200	122.4700	116.9200	122.4700	+8.602%	82	1,532	+73.471%
2026-04-13	110.9500	112.7700	110.9500	112.7700	+2.518%	6	1,492	+88.392%
2026-04-10	110.0000	110.0000	110.0000	110.0000	+0.475%	2	1,494	+93.136%
2026-04-09	105.2400	109.4800	105.2400	109.4800	+4.506%	313	1,492	+94.054%
2026-04-08	106.0000	107.0000	104.7600	104.7600	+12.452%	8	1,491	+102.797%
2026-04-07	93.1600	93.1600	93.1600	93.1600	-2.806%	1	1,487	+128.049%
2026-04-06	95.8500	95.8500	95.8500	95.8500	+3.065%	1	1,488	+121.648%
2026-04-02	89.5900	93.0000	89.5900	93.0000	-0.439%	16	1,475	+128.441%
2026-04-01	93.4000	93.4100	93.4000	93.4100	+14.431%	5	1,475	+127.438%
2026-03-31	83.1500	83.1500	81.6300	81.6300	+5.697%	200	1,470	+160.260%
2026-03-30	77.9200	78.1700	77.2300	77.2300	-6.286%	6	1,369	+175.087%
2026-03-27	83.0000	83.0000	82.4100	82.4100	-17.176%	2	1,364	+157.796%
2026-03-23	97.0000	99.5000	97.0000	99.5000	+4.188%	2	1,363	+113.518%
2026-03-20	95.5000	97.5600	94.8700	95.5000	-2.551%	1,503	1,364	+122.461%
2026-03-19	98.3700	98.3700	98.0000	98.0000	-6.693%	6	1,685	+116.786%
2026-03-17	105.0200	105.0300	105.0200	105.0300	+1.214%	2	1,688	+102.276%
2026-03-12	103.5000	103.7700	103.5000	103.7700	-4.368%	4	1,687	+104.732%
2026-03-09	108.5100	108.5100	108.5100	108.5100	+4.337%	1	1,685	+95.788%
2026-03-06	105.0000	105.0000	104.0000	104.0000	-5.179%	2	1,686	+104.279%
2026-03-05	108.5400	109.6800	108.5400	109.6800	-1.993%	2	1,684	+93.700%
2026-03-04	111.8100	112.0600	111.8100	111.9100	+12.586%	4	1,684	+89.840%
2026-03-03	102.5000	102.5000	99.4000	99.4000	-8.328%	2	1,683	+113.732%
2026-03-02	105.5000	108.4300	105.5000	108.4300	+0.538%	3	1,682	+95.933%
2026-02-27	106.5000	108.0000	106.5000	107.8500	+0.794%	7	1,683	+96.987%
2026-02-26	107.0000	107.0000	107.0000	107.0000	-6.786%	1	1,681	+98.551%
2026-02-25	114.7900	114.7900	114.7900	114.7900	+4.831%	1	1,682	+85.077%
2026-02-18	109.5000	109.5000	109.5000	109.5000	+4.825%	1	1,682	+94.018%
2026-02-13	105.0400	105.0400	104.4600	104.4600	+0.452%	5	1,683	+103.379%
2026-02-12	109.7500	109.7500	103.9900	103.9900	-7.259%	8	1,683	+104.298%
2026-02-11	112.1300	112.1300	112.1300	112.1300	-1.856%	1	1,689	+89.468%
2026-02-10	114.2500	114.2500	114.2500	114.2500	+1.718%	1	1,690	+85.952%
2026-02-09	109.5000	112.3200	109.5000	112.3200	+6.849%	4	1,690	+89.147%
2026-02-05	106.5000	108.0000	100.0000	105.1200	-4.436%	9	1,686	+102.102%
2026-02-04	109.0000	110.0000	107.5000	110.0000	-4.148%	5	1,683	+93.136%
2026-02-03	114.7600	114.7600	114.7600	114.7600	-6.127%	1	1,679	+85.125%
2026-01-30	122.2500	122.2500	122.2500	122.2500	+0.617%	1	1,678	+73.783%
2026-01-29	121.5000	121.5000	121.5000	121.5000	+1.250%	1	1,678	+74.856%
2026-01-22	120.0000	120.0000	120.0000	120.0000	+6.657%	2	1,677	+77.042%
2026-01-21	112.6200	112.6200	112.5100	112.5100	-1.359%	2	1,677	+88.828%
2026-01-20	115.1900	115.1900	114.0600	114.0600	-2.513%	9	1,676	+86.262%
2026-01-14	117.0000	117.0000	117.0000	117.0000	-6.107%	1	1,667	+81.581%
2026-01-09	124.6100	124.6100	124.6100	124.6100	+3.197%	1	1,667	+70.492%
2026-01-08	120.7500	120.7500	120.7500	120.7500	+0.499%	1	1,668	+75.942%
2026-01-06	120.4600	120.4600	120.1500	120.1500	-0.315%	2	1,667	+76.821%
2025-12-29	120.5300	120.5300	120.5200	120.5300	-0.594%	4	1,665	+76.263%
2025-12-23	120.9700	121.2500	120.9700	121.2500	+7.301%	2	1,663	+75.216%
2025-12-18	113.0000	113.0000	113.0000	113.0000	+3.813%	1	1,663	+88.009%
2025-12-17	108.8500	108.8500	108.8500	108.8500	-7.746%	1	1,662	+95.177%
2025-12-12	117.5000	117.9900	117.5000	117.9900	-6.126%	2	1,663	+80.058%
2025-12-10	125.6900	125.6900	125.6900	125.6900	-1.981%	1	1,662	+69.027%
2025-12-05	128.2300	128.2300	128.2300	128.2300	+6.725%	1	1,663	+65.679%
2025-11-26	121.4800	121.4800	120.1500	120.1500	+12.290%	501	2,012	+76.821%
2025-11-21	103.8500	107.0000	100.5800	107.0000	-3.150%	7	2,012	+98.551%
2025-11-18	110.4800	110.4800	110.4800	110.4800	-8.285%	3	2,008	+92.297%
2025-11-13	120.4600	120.4600	120.4600	120.4600	-5.773%	1	2,005	+76.366%
2025-11-11	127.8400	127.8400	127.8400	127.8400	+11.944%	1	2,004	+66.184%
2025-11-07	117.3300	117.3300	112.4000	114.2000	-17.270%	2,003	2,003	+86.033%
2025-11-03	138.3000	138.3000	138.0400	138.0400	+15.708%	2	1	+53.905%
2025-10-20	119.3000	119.3000	119.3000	119.3000	0.000%	1	1	+78.080%