Dark

QQQ20270917C580
QQQ Sep 17 2027 580.00 Call (QQQ270917C00580000)
option OPRA

EOD

Sep 23, 2026

201.54-1.249%(-2.55)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	201.3000	201.8800	201.2600	201.5400	-1.249%	29	159	0.000%
2026-09-22	204.0900	204.0900	204.0900	204.0900	+2.045%	1	153	-1.249%
2026-09-21	200.0000	200.0000	200.0000	200.0000	+14.312%	1	153	+0.770%
2026-09-10	174.9600	174.9600	174.9600	174.9600	-3.209%	1	153	+15.192%
2026-09-04	180.7600	180.7600	180.7600	180.7600	+4.843%	1	154	+11.496%
2026-09-02	172.4100	172.4100	172.4100	172.4100	-4.856%	1	154	+16.896%
2026-08-28	181.2000	181.2300	181.2000	181.2100	+0.700%	6	154	+11.219%
2026-08-20	179.9500	179.9500	179.9500	179.9500	-3.211%	1	154	+11.998%
2026-08-18	185.9200	185.9200	185.9200	185.9200	-6.115%	3	153	+8.401%
2026-08-17	198.0300	198.0300	198.0300	198.0300	+1.575%	1	153	+1.772%
2026-08-14	194.7500	194.9600	194.7500	194.9600	-1.679%	2	153	+3.375%
2026-08-13	198.2900	198.2900	198.2900	198.2900	+4.363%	1	153	+1.639%
2026-08-10	190.0000	190.0000	190.0000	190.0000	+1.986%	1	152	+6.074%
2026-08-06	186.3000	186.3000	186.3000	186.3000	-4.511%	1	151	+8.180%
2026-08-05	195.1000	195.1000	195.1000	195.1000	+1.615%	1	151	+3.301%
2026-08-04	181.4400	192.0000	181.4400	192.0000	+11.227%	4	151	+4.969%
2026-08-03	172.6200	172.6200	172.6200	172.6200	+5.766%	1	153	+16.754%
2026-07-31	162.2200	163.2100	162.2200	163.2100	+5.032%	6	153	+23.485%
2026-07-30	155.3900	155.3900	155.3900	155.3900	+8.664%	1	153	+29.699%
2026-07-29	143.0000	143.0000	143.0000	143.0000	-8.421%	1	153	+40.937%
2026-07-28	156.1500	156.1500	156.1500	156.1500	-3.587%	15	153	+29.068%
2026-07-24	163.6400	163.6400	161.9600	161.9600	-4.651%	16	153	+24.438%
2026-07-23	170.0100	170.0100	169.8600	169.8600	-0.667%	4	153	+18.651%
2026-07-17	168.6000	171.0000	168.6000	171.0000	-4.196%	2	151	+17.860%
2026-07-16	182.5400	182.5400	178.4900	178.4900	-4.719%	7	151	+12.914%
2026-07-15	187.3300	187.3300	187.3300	187.3300	+0.856%	1	151	+7.586%
2026-07-13	188.9900	188.9900	185.7400	185.7400	-5.826%	2	151	+8.507%
2026-07-09	197.2300	197.2300	197.2300	197.2300	+9.530%	1	151	+2.185%
2026-07-08	180.0700	180.0700	180.0700	180.0700	-14.517%	1	151	+11.923%
2026-06-30	205.0200	210.6500	205.0000	210.6500	+13.791%	3	151	-4.325%
2026-06-26	185.1200	185.1200	185.1200	185.1200	-0.830%	1	152	+8.870%
2026-06-11	186.6700	186.6700	186.6700	186.6700	+2.005%	1	151	+7.966%
2026-06-05	191.5000	191.5000	183.0000	183.0000	-13.397%	3	151	+10.131%
2026-06-04	209.0000	211.3100	209.0000	211.3100	-2.734%	2	150	-4.624%
2026-06-02	212.3500	217.2500	212.3500	217.2500	+1.287%	2	151	-7.231%
2026-06-01	210.2200	214.4900	210.1000	214.4900	+6.431%	3	150	-6.038%
2026-05-26	201.5300	201.5300	201.5300	201.5300	+8.030%	1	149	+0.005%
2026-05-21	187.2700	187.2700	186.5500	186.5500	-2.909%	2	149	+8.035%
2026-05-14	195.9000	195.9000	192.1400	192.1400	+9.108%	5	149	+4.892%
2026-05-07	176.1000	176.1000	176.1000	176.1000	+2.814%	5	153	+14.446%
2026-05-06	171.3300	171.3300	171.2800	171.2800	+7.077%	2	153	+17.667%
2026-05-05	159.9600	159.9600	159.9600	159.9600	+4.522%	5	153	+25.994%
2026-05-01	153.0400	153.0400	153.0400	153.0400	+7.396%	2	153	+31.691%
2026-04-29	142.5000	142.5000	142.5000	142.5000	+7.466%	1	153	+41.432%
2026-04-21	132.6200	132.6500	132.6000	132.6000	+7.525%	8	153	+51.991%
2026-04-15	120.4400	123.3200	120.4400	123.3200	+7.797%	19	154	+63.428%
2026-04-14	112.0600	114.4000	111.7800	114.4000	+7.731%	5	167	+76.171%
2026-04-13	106.1900	106.1900	106.1900	106.1900	+2.698%	1	166	+89.792%
2026-04-10	103.4000	103.4000	103.4000	103.4000	+1.214%	1	165	+94.913%
2026-04-09	101.2900	102.3400	101.2900	102.1600	+1.149%	85	164	+97.279%
2026-04-08	95.0000	101.0000	95.0000	101.0000	+11.800%	2	165	+99.545%
2026-04-06	90.3400	90.3400	90.3400	90.3400	+4.066%	1	166	+123.091%
2026-04-02	86.0200	86.8100	86.0200	86.8100	+0.127%	5	165	+132.162%
2026-04-01	85.5600	87.0000	85.4200	86.7000	+14.094%	16	165	+132.457%
2026-03-31	76.1000	76.7500	75.9900	75.9900	+4.153%	84	160	+165.219%
2026-03-30	73.0800	73.0800	72.4200	72.9600	-3.823%	7	118	+176.234%
2026-03-27	77.8300	77.8300	75.8600	75.8600	-9.117%	14	120	+165.674%
2026-03-26	84.6000	84.6000	83.4700	83.4700	-8.133%	7	113	+141.452%
2026-03-23	93.0000	93.0000	90.8600	90.8600	-1.239%	5	107	+121.814%
2026-03-19	92.0000	92.0000	91.5000	92.0000	-6.428%	3	107	+119.065%
2026-03-16	96.9000	98.3200	96.9000	98.3200	+2.953%	3	107	+104.984%
2026-03-13	98.2500	98.2500	95.5000	95.5000	-1.830%	2	107	+111.037%
2026-03-12	97.2800	97.2800	97.2800	97.2800	-5.093%	2	107	+107.175%
2026-03-09	97.5000	102.5000	97.5000	102.5000	+3.535%	4	105	+96.624%
2026-03-06	99.0000	99.0000	99.0000	99.0000	+3.319%	1	103	+103.576%
2026-03-03	95.8200	95.8200	95.8200	95.8200	-3.006%	1	102	+110.332%
2026-02-19	98.7900	98.7900	98.7900	98.7900	-3.629%	1	102	+104.009%
2026-02-04	102.5100	102.5100	102.5100	102.5100	-7.231%	1	102	+96.605%
2026-02-03	110.0000	110.5000	110.0000	110.5000	-12.141%	2	101	+82.389%
2026-01-28	125.7700	125.7700	125.7700	125.7700	+14.181%	2	100	+60.245%
2026-01-21	110.1500	110.1500	110.1500	110.1500	+1.991%	1	98	+82.969%
2026-01-20	108.0000	108.0000	108.0000	108.0000	-6.599%	5	99	+86.611%
2026-01-07	115.6300	115.6300	115.6300	115.6300	+3.121%	1	94	+74.297%
2026-01-05	112.3500	112.3500	112.1300	112.1300	-1.933%	2	94	+79.738%
2025-12-29	113.5300	114.3600	113.4400	114.3400	-1.372%	45	94	+76.264%
2025-12-23	115.9300	115.9300	115.9300	115.9300	+3.740%	4	71	+73.846%
2025-12-19	111.7500	111.7500	111.7500	111.7500	+10.120%	1	71	+80.349%
2025-12-17	102.7300	102.7500	101.4800	101.4800	-11.978%	4	71	+98.601%
2025-12-01	116.1700	116.8600	115.2800	115.2900	+7.157%	130	72	+74.811%
2025-11-25	104.8100	107.5900	104.8100	107.5900	+10.247%	10	7	+87.322%
2025-11-21	97.5900	97.5900	97.5900	97.5900	-5.068%	1	5	+106.517%
2025-11-18	102.8000	102.8000	102.8000	102.8000	-21.688%	1	4	+96.051%
2025-10-29	131.2700	131.2700	131.2700	131.2700	0.000%	4	4	+53.531%