Dark

QQQ20270917C590
QQQ Sep 17 2027 590.00 Call (QQQ270917C00590000)
option OPRA

EOD

Sep 23, 2026

193.17+2.050%(+3.88)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	193.5500	193.7000	193.1300	193.1700	+2.050%	12	261	0.000%
2026-09-21	187.5800	189.4200	187.5800	189.2900	+10.858%	3	256	+2.050%
2026-09-17	170.7500	170.7500	170.7500	170.7500	+4.645%	2	256	+13.130%
2026-09-14	163.1700	163.1700	163.1700	163.1700	-5.172%	1	257	+18.386%
2026-09-04	172.0700	172.0700	172.0700	172.0700	+4.921%	1	257	+12.262%
2026-09-01	164.5000	164.5000	162.0100	164.0000	-4.317%	6	257	+17.787%
2026-08-31	171.4000	171.4000	171.4000	171.4000	-3.016%	1	258	+12.701%
2026-08-28	176.7300	176.7300	176.7300	176.7300	+0.598%	1	257	+9.302%
2026-08-27	175.6800	175.6800	175.6800	175.6800	+3.713%	1	257	+9.956%
2026-08-26	169.3900	169.3900	169.3900	169.3900	-0.517%	1	257	+14.039%
2026-08-24	170.2700	170.2700	170.2700	170.2700	-2.144%	2	257	+13.449%
2026-08-20	174.0000	174.0000	174.0000	174.0000	-1.305%	1	255	+11.017%
2026-08-19	176.9200	176.9200	176.3000	176.3000	-1.172%	2	255	+9.569%
2026-08-18	178.3900	178.3900	178.3900	178.3900	-5.011%	1	255	+8.285%
2026-08-17	187.8000	187.8000	187.8000	187.8000	+2.848%	9	255	+2.859%
2026-08-10	182.6000	182.6000	182.6000	182.6000	-0.060%	1	255	+5.789%
2026-08-04	179.0000	182.7100	179.0000	182.7100	+28.281%	10	255	+5.725%
2026-07-29	142.4300	142.4300	142.4300	142.4300	-7.908%	1	255	+35.625%
2026-07-24	159.2500	159.2500	154.6600	154.6600	-11.623%	30	255	+24.900%
2026-07-21	173.5000	175.0000	173.5000	175.0000	+4.960%	5	255	+10.383%
2026-07-20	166.7300	166.7300	166.7300	166.7300	-2.861%	5	255	+15.858%
2026-07-16	177.0000	177.0000	171.6400	171.6400	-6.208%	2	255	+12.544%
2026-07-13	182.5000	183.0000	181.9900	183.0000	+5.415%	4	255	+5.557%
2026-07-08	176.1100	176.1100	172.0000	173.6000	-12.654%	5	255	+11.273%
2026-06-30	198.7500	198.7500	198.7500	198.7500	+11.657%	1	254	-2.808%
2026-06-29	178.0000	178.0000	178.0000	178.0000	-6.212%	1	254	+8.522%
2026-06-23	189.7900	189.7900	189.7900	189.7900	-4.762%	1	254	+1.781%
2026-06-16	199.2800	199.2800	199.2800	199.2800	+5.915%	1	254	-3.066%
2026-06-12	187.8000	188.1500	187.8000	188.1500	+12.275%	2	255	+2.668%
2026-06-10	172.9300	172.9300	166.4700	167.5800	-2.875%	7	255	+15.270%
2026-06-09	172.0300	173.4000	172.0300	172.5400	-14.398%	6	254	+11.957%
2026-05-29	201.5600	201.5600	201.5600	201.5600	+4.957%	1	252	-4.163%
2026-05-26	192.0400	192.0400	192.0400	192.0400	+3.420%	2	253	+0.588%
2026-05-22	185.6900	185.6900	185.6900	185.6900	+4.320%	1	253	+4.028%
2026-05-21	178.0000	178.0000	178.0000	178.0000	-0.286%	1	253	+8.522%
2026-05-20	178.5100	178.5100	178.5100	178.5100	-0.690%	1	253	+8.212%
2026-05-15	179.7500	179.7500	179.7500	179.7500	-3.100%	3	253	+7.466%
2026-05-14	185.5000	185.5000	185.5000	185.5000	+6.609%	1	253	+4.135%
2026-05-08	174.0000	174.0000	174.0000	174.0000	+9.269%	8	253	+11.017%
2026-05-06	159.2400	159.2400	159.2400	159.2400	+4.529%	2	253	+21.307%
2026-05-05	152.3400	152.3400	152.3400	152.3400	+3.647%	1	253	+26.802%
2026-05-04	145.7800	146.9800	145.7800	146.9800	+8.874%	2	253	+31.426%
2026-04-29	135.0000	135.0000	135.0000	135.0000	+4.651%	1	252	+43.089%
2026-04-22	129.0000	129.0000	129.0000	129.0000	+5.186%	1	252	+49.744%
2026-04-21	122.6400	122.6400	122.6400	122.6400	-1.470%	1	253	+57.510%
2026-04-20	124.4700	124.4700	124.4700	124.4700	-0.352%	1	253	+55.194%
2026-04-17	123.9200	124.9100	122.9900	124.9100	+11.927%	3	253	+54.647%
2026-04-15	111.6000	111.6000	111.6000	111.6000	+2.838%	1	251	+73.091%
2026-04-14	104.4000	108.5200	103.6500	108.5200	+10.509%	8	252	+78.004%
2026-04-13	98.2000	98.2000	98.2000	98.2000	+2.143%	1	248	+96.711%
2026-04-09	96.1600	96.1600	96.1400	96.1400	+2.277%	2	247	+100.926%
2026-04-08	94.0000	94.0000	94.0000	94.0000	+14.175%	1	247	+105.500%
2026-04-06	78.0800	84.4000	78.0800	82.3300	+1.629%	13	247	+134.629%
2026-04-02	77.2000	81.0100	77.2000	81.0100	+0.136%	3	248	+138.452%
2026-04-01	79.9700	80.9000	79.9600	80.9000	+7.623%	12	248	+138.776%
2026-03-31	75.1700	75.1700	75.1700	75.1700	+7.879%	1	239	+156.978%
2026-03-30	69.6800	69.6800	69.6800	69.6800	+0.273%	1	239	+177.224%
2026-03-27	73.6400	73.6400	69.4900	69.4900	-9.175%	6	239	+177.982%
2026-03-26	80.2400	80.2400	76.5100	76.5100	-6.695%	4	239	+152.477%
2026-03-24	82.0000	82.0000	82.0000	82.0000	-6.071%	28	236	+135.573%
2026-03-23	87.3000	87.3000	87.3000	87.3000	+5.690%	1	264	+121.271%
2026-03-20	86.5000	86.5000	82.6000	82.6000	-4.883%	3	263	+133.862%
2026-03-19	86.6000	89.0000	86.6000	86.8400	-7.617%	29	261	+122.444%
2026-03-17	94.0000	94.0000	94.0000	94.0000	+7.098%	1	233	+105.500%
2026-03-13	90.0000	90.0000	87.7700	87.7700	-4.077%	2	233	+120.087%
2026-03-12	92.5000	92.5000	91.5000	91.5000	-3.175%	2	231	+111.115%
2026-03-09	91.0000	94.5000	91.0000	94.5000	+0.350%	5	230	+104.413%
2026-03-04	94.1700	94.1700	94.1700	94.1700	+8.241%	1	227	+105.129%
2026-02-17	91.9700	91.9700	87.0000	87.0000	-7.447%	2	227	+122.034%
2026-02-12	94.0000	94.0000	94.0000	94.0000	-2.591%	1	227	+105.500%
2026-02-04	96.5000	96.5000	96.5000	96.5000	-12.922%	1	227	+100.176%
2026-01-29	109.4000	111.0400	109.4000	110.8200	+3.512%	220	227	+74.310%
2025-12-29	107.2900	107.3700	106.7000	107.0600	+5.374%	9	15	+80.432%
2025-12-16	101.6000	101.6000	101.6000	101.6000	-9.326%	10	14	+90.128%
2025-12-04	111.6900	112.0500	111.6000	112.0500	+1.439%	4	4	+72.396%
2025-12-01	109.6900	110.4600	109.6900	110.4600	+20.065%	2	2	+74.878%
2025-11-20	92.0000	92.0000	92.0000	92.0000	-11.793%	1	1	+109.967%
2025-10-23	104.3000	104.3000	104.3000	104.3000	0.000%	1	0	+85.206%