Dark

QQQ20270917C585
QQQ Sep 17 2027 585.00 Call (QQQ270917C00585000)
option OPRA

EOD

Sep 23, 2026

197.22-1.621%(-3.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	197.4000	197.6600	197.2200	197.2200	-1.621%	6	546	0.000%
2026-09-22	200.5300	200.5300	200.4700	200.4700	+4.059%	2	546	-1.621%
2026-09-21	189.4300	192.6500	189.4300	192.6500	+10.237%	2	546	+2.372%
2026-09-18	174.7600	174.7600	174.7600	174.7600	+5.742%	1	547	+12.852%
2026-09-14	165.2700	165.2700	165.2700	165.2700	-7.136%	1	547	+19.332%
2026-09-08	177.9700	177.9700	177.9700	177.9700	+2.718%	2	547	+10.816%
2026-08-26	172.3400	173.2600	172.3400	173.2600	+1.792%	2	547	+13.829%
2026-08-24	169.5600	170.2100	169.5600	170.2100	-4.580%	3	547	+15.869%
2026-08-19	178.3800	178.3800	178.3800	178.3800	-8.396%	3	546	+10.562%
2026-08-13	194.3800	194.7300	194.3800	194.7300	+4.953%	2	543	+1.279%
2026-08-05	185.6400	186.5000	185.5400	185.5400	-1.831%	3	543	+6.295%
2026-08-04	188.4500	189.0600	188.4500	189.0000	+12.816%	3	543	+4.349%
2026-08-03	164.0800	167.5300	164.0800	167.5300	+5.385%	18	543	+17.722%
2026-07-31	158.9700	158.9700	158.9700	158.9700	+3.040%	1	543	+24.061%
2026-07-30	154.2800	154.2800	154.2800	154.2800	+6.739%	15	543	+27.833%
2026-07-29	142.0000	144.5400	142.0000	144.5400	-6.970%	2	528	+36.447%
2026-07-27	155.3700	155.3700	155.3700	155.3700	-2.894%	1	528	+26.936%
2026-07-24	160.0000	160.0000	160.0000	160.0000	-9.055%	1	528	+23.263%
2026-07-21	175.9300	175.9300	175.9300	175.9300	+4.298%	1	528	+12.101%
2026-07-17	164.0700	170.6100	164.0700	168.6800	-6.502%	4	528	+16.920%
2026-07-16	180.0000	181.1800	180.0000	180.4100	-4.449%	8	528	+9.318%
2026-07-14	188.8100	188.8100	188.8100	188.8100	-2.282%	1	528	+4.454%
2026-07-10	191.6800	193.2200	191.6800	193.2200	+6.025%	3	528	+2.070%
2026-07-07	184.8200	185.0000	182.2400	182.2400	-0.983%	3	529	+8.220%
2026-07-02	197.6400	198.2100	182.0000	184.0500	+2.035%	8	528	+7.156%
2026-06-26	180.3800	180.3800	180.3800	180.3800	-1.539%	1	528	+9.336%
2026-06-24	182.2000	184.3700	182.2000	183.2000	-6.373%	4	528	+7.653%
2026-06-23	195.6700	195.6700	195.6700	195.6700	-6.904%	1	529	+0.792%
2026-06-22	210.1800	210.1800	210.1800	210.1800	-0.071%	1	529	-6.166%
2026-06-18	204.4200	210.3300	204.4200	210.3300	+7.895%	12	528	-6.233%
2026-06-17	194.9400	194.9400	194.9400	194.9400	-7.392%	1	528	+1.170%
2026-06-15	210.5000	210.5000	210.5000	210.5000	+10.789%	1	528	-6.309%
2026-06-12	192.1800	192.1800	190.0000	190.0000	+5.339%	2	528	+3.800%
2026-06-11	180.3700	180.3700	180.3700	180.3700	+1.950%	1	528	+9.342%
2026-06-09	172.0000	176.9200	172.0000	176.9200	-5.939%	11	527	+11.474%
2026-06-08	189.5000	189.5000	188.0900	188.0900	-3.036%	2	526	+4.854%
2026-06-05	193.7500	193.9800	193.7500	193.9800	-5.445%	2	525	+1.670%
2026-06-04	205.1500	205.1500	205.1500	205.1500	-4.055%	1	525	-3.865%
2026-06-03	213.8200	213.8200	213.8200	213.8200	+14.790%	1	525	-7.764%
2026-05-15	186.2700	186.2700	186.2700	186.2700	+3.478%	1	525	+5.879%
2026-05-13	180.2300	180.2300	180.0100	180.0100	+2.622%	2	525	+9.561%
2026-05-12	175.4900	175.4900	175.4100	175.4100	-4.575%	2	525	+12.434%
2026-05-11	180.7100	183.8200	180.7100	183.8200	+3.701%	2	525	+7.290%
2026-05-08	175.6000	177.2600	175.6000	177.2600	+5.412%	8	527	+11.260%
2026-05-07	169.0200	169.0200	168.1600	168.1600	+2.014%	2	526	+17.281%
2026-05-06	167.2500	167.2500	164.8400	164.8400	+20.295%	7	525	+19.643%
2026-04-28	137.0300	137.0300	137.0300	137.0300	-2.331%	1	524	+43.925%
2026-04-24	140.3000	140.3000	140.3000	140.3000	+9.936%	1	523	+40.570%
2026-04-17	126.0000	127.6200	126.0000	127.6200	+2.663%	13	523	+54.537%
2026-04-16	124.3100	124.3100	124.3100	124.3100	+12.753%	2	526	+58.652%
2026-04-14	110.2500	110.2500	110.2500	110.2500	+11.173%	2	526	+78.884%
2026-04-09	100.0000	100.0000	99.1700	99.1700	+3.302%	22	526	+98.871%
2026-04-08	97.5000	97.5000	96.0000	96.0000	+17.073%	3	524	+105.438%
2026-04-07	82.0000	82.0000	82.0000	82.0000	-4.651%	1	524	+140.512%
2026-04-06	86.7500	86.7500	86.0000	86.0000	+18.949%	7	524	+129.326%
2026-03-30	72.3000	72.3000	72.3000	72.3000	+0.528%	1	523	+172.780%
2026-03-27	75.4100	75.4100	71.9200	71.9200	-9.180%	11	522	+174.221%
2026-03-26	81.2200	81.2200	79.1900	79.1900	-10.429%	8	530	+149.047%
2026-03-25	88.4100	88.4100	88.4100	88.4100	+2.208%	3	536	+123.074%
2026-03-24	85.6100	86.7700	85.0000	86.5000	-3.352%	482	536	+128.000%
2026-03-23	89.8300	89.8300	89.5000	89.5000	+6.548%	2	57	+120.358%
2026-03-20	87.3000	87.3000	84.0000	84.0000	-5.745%	6	57	+134.786%
2026-03-19	89.1300	89.1300	89.1200	89.1200	-3.130%	2	56	+121.297%
2026-03-18	92.0000	92.0000	92.0000	92.0000	-2.882%	1	55	+114.370%
2026-03-12	94.5000	94.7300	94.5000	94.7300	-0.420%	2	55	+108.192%
2026-03-09	95.1300	95.1300	95.1300	95.1300	-0.387%	2	54	+107.316%
2026-03-03	93.0000	95.5000	90.7300	95.5000	+1.058%	3	54	+106.513%
2026-02-23	93.9800	94.5000	93.9800	94.5000	-1.223%	2	54	+108.698%
2026-02-19	95.5000	95.6700	95.5000	95.6700	+2.321%	2	55	+106.146%
2026-02-05	93.5000	93.5000	93.5000	93.5000	-12.207%	1	54	+110.930%
2026-02-03	109.0000	109.0000	106.5000	106.5000	-7.432%	2	53	+85.183%
2026-02-02	115.0500	115.0500	115.0500	115.0500	+0.043%	1	52	+71.421%
2026-01-29	113.0200	115.0000	113.0200	115.0000	+5.215%	11	53	+71.496%
2026-01-05	109.1100	109.3000	109.1100	109.3000	-1.717%	2	46	+80.439%
2025-12-29	109.9100	111.2100	109.8900	111.2100	-3.296%	10	46	+77.340%
2025-12-04	115.0000	115.0000	115.0000	115.0000	+0.877%	1	41	+71.496%
2025-12-03	114.0000	114.0000	114.0000	114.0000	+22.383%	1	42	+73.000%
2025-11-21	93.1500	93.1500	93.1500	93.1500	-2.654%	1	41	+111.723%
2025-11-20	98.0000	98.0000	95.6900	95.6900	-8.719%	3	40	+106.103%
2025-11-07	105.1900	105.6500	104.8300	104.8300	0.000%	78	39	+88.133%