Dark

QQQ20270917C600
QQQ Sep 17 2027 600.00 Call (QQQ270917C00600000)
option OPRA

EOD

Sep 24, 2026

182.60-1.265%(-2.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	180.9900	182.6000	180.9900	182.6000	-1.265%	2	1,415	0.000%
2026-09-23	187.4800	187.4800	184.9400	184.9400	-2.689%	3	1,415	-1.265%
2026-09-22	187.8400	190.0500	187.8400	190.0500	+2.348%	3	1,417	-3.920%
2026-09-21	175.3800	185.6900	175.3800	185.6900	+11.861%	11	1,418	-1.664%
2026-09-18	166.0000	166.0000	166.0000	166.0000	+2.615%	1	1,421	+10.000%
2026-09-17	161.7700	161.7700	161.7700	161.7700	+7.203%	2	1,422	+12.876%
2026-09-16	150.9000	150.9000	150.9000	150.9000	-1.385%	1	1,420	+21.007%
2026-09-15	153.0200	153.0200	153.0200	153.0200	-3.500%	3	1,420	+19.331%
2026-09-14	153.7500	159.6800	153.7500	158.5700	-3.080%	6	1,417	+15.154%
2026-09-11	163.4000	163.6100	163.2300	163.6100	+3.551%	4	1,415	+11.607%
2026-09-10	157.1300	158.0000	157.1300	158.0000	-2.996%	2	1,412	+15.570%
2026-09-09	164.6000	164.6000	162.8800	162.8800	-1.968%	3	1,410	+12.107%
2026-09-08	166.4500	166.4500	166.1500	166.1500	+0.727%	2	1,411	+9.901%
2026-09-04	165.8300	165.8300	163.3500	164.9500	+0.745%	3	1,410	+10.700%
2026-09-03	163.4800	163.7300	163.4800	163.7300	+4.074%	2	1,410	+11.525%
2026-09-02	154.8000	157.3300	154.8000	157.3200	+1.582%	3	1,409	+16.069%
2026-09-01	156.7100	158.5900	154.8700	154.8700	-6.139%	14	1,409	+17.905%
2026-08-31	163.5500	166.0000	163.5500	165.0000	-0.410%	3	1,401	+10.667%
2026-08-28	168.4400	168.4400	165.6800	165.6800	-1.128%	2	1,400	+10.212%
2026-08-27	167.5700	167.5700	167.5700	167.5700	+3.649%	1	1,398	+8.969%
2026-08-26	161.6700	161.6700	161.6700	161.6700	+0.435%	1	1,398	+12.946%
2026-08-25	163.0100	163.0100	160.9700	160.9700	-0.587%	5	1,399	+13.437%
2026-08-24	161.9200	161.9200	161.9200	161.9200	-0.815%	10	1,401	+12.772%
2026-08-20	163.2000	163.2500	163.2000	163.2500	-4.016%	16	1,391	+11.853%
2026-08-18	168.2700	170.5700	168.2700	170.0800	-6.549%	9	1,390	+7.361%
2026-08-17	182.0000	182.0000	182.0000	182.0000	+1.619%	1	1,386	+0.330%
2026-08-14	179.1000	179.1000	179.1000	179.1000	-0.500%	1	1,386	+1.954%
2026-08-13	182.0500	182.0500	180.0000	180.0000	+3.502%	5	1,387	+1.444%
2026-08-12	174.9800	177.3500	173.9100	173.9100	+2.578%	21	1,387	+4.997%
2026-08-11	169.9300	169.9300	169.2300	169.5400	-2.842%	6	1,397	+7.703%
2026-08-07	175.1300	175.1300	174.5000	174.5000	+2.895%	2	1,393	+4.642%
2026-08-06	169.5900	169.5900	169.5900	169.5900	-2.113%	1	1,392	+7.671%
2026-08-05	179.4900	179.4900	173.2500	173.2500	-2.493%	33	1,392	+5.397%
2026-08-04	171.5900	177.6800	171.5900	177.6800	+13.476%	9	1,381	+2.769%
2026-08-03	152.9800	157.0800	152.9800	156.5800	+5.940%	25	1,383	+16.618%
2026-07-31	153.0000	153.0000	147.5600	147.8000	+3.277%	5	1,372	+23.545%
2026-07-30	140.0000	143.2900	140.0000	143.1100	+12.464%	7	1,371	+27.594%
2026-07-29	140.9600	142.2500	127.0000	127.2500	-10.242%	247	1,467	+43.497%
2026-07-28	134.9200	141.7700	134.9200	141.7700	-2.228%	3	1,484	+28.800%
2026-07-27	142.4400	146.0000	142.4400	145.0000	-1.855%	7	1,484	+25.931%
2026-07-24	150.0000	152.0000	147.7400	147.7400	-5.622%	17	1,485	+23.596%
2026-07-23	158.0000	158.0000	154.7000	156.5400	-6.821%	18	1,498	+16.648%
2026-07-21	168.0000	168.0000	168.0000	168.0000	+7.006%	1	1,485	+8.690%
2026-07-17	158.9700	162.8500	156.0000	157.0000	-4.848%	8	1,485	+16.306%
2026-07-16	165.0000	165.0000	165.0000	165.0000	-7.821%	2	1,479	+10.667%
2026-07-14	179.0000	179.0000	179.0000	179.0000	-2.452%	1	1,478	+2.011%
2026-07-10	179.5600	183.5000	179.5600	183.5000	+1.269%	3	1,477	-0.490%
2026-07-09	180.7700	181.3000	180.7700	181.2000	+5.043%	4	1,475	+0.773%
2026-07-08	166.3400	172.5000	165.0000	172.5000	+1.770%	11	1,477	+5.855%
2026-07-07	172.6000	172.6000	168.8900	169.5000	-7.123%	8	1,472	+7.729%
2026-07-06	182.5000	182.5000	182.5000	182.5000	+1.389%	3	1,469	+0.055%
2026-07-02	180.0000	180.0000	180.0000	180.0000	-3.096%	1	1,467	+1.444%
2026-07-01	188.0000	188.0000	185.7500	185.7500	-4.272%	4	1,467	-1.696%
2026-06-30	194.3500	194.3500	194.0400	194.0400	+9.516%	2	1,466	-5.896%
2026-06-25	177.1800	177.1800	177.1800	177.1800	+2.416%	1	1,466	+3.059%
2026-06-24	173.0000	173.0000	173.0000	173.0000	-4.557%	1	1,467	+5.549%
2026-06-23	180.8400	184.0000	179.0000	181.2600	-8.685%	20	1,466	+0.739%
2026-06-22	203.5500	203.5500	197.3100	198.5000	+2.850%	3	1,454	-8.010%
2026-06-16	198.5900	198.5900	191.6800	193.0000	-3.500%	7	1,454	-5.389%
2026-06-15	194.5000	200.0000	194.5000	200.0000	+13.154%	4	1,451	-8.700%
2026-06-09	176.7500	176.7500	176.7500	176.7500	-1.685%	1	1,451	+3.310%
2026-06-08	182.5500	182.5500	179.7800	179.7800	+4.523%	2	1,451	+1.569%
2026-06-05	172.0000	172.0000	172.0000	172.0000	-12.557%	1	1,451	+6.163%
2026-06-04	196.7000	196.7000	196.7000	196.7000	-0.657%	1	1,450	-7.168%
2026-06-02	198.0000	198.0000	198.0000	198.0000	+0.513%	1	1,450	-7.778%
2026-06-01	193.3100	197.4000	193.3100	196.9900	+1.956%	3	1,450	-7.305%
2026-05-29	194.3100	194.3100	193.2100	193.2100	+0.956%	10	1,451	-5.491%
2026-05-28	191.6000	191.6000	191.3800	191.3800	+3.589%	2	1,457	-4.588%
2026-05-27	185.8800	185.9100	183.4000	184.7500	-1.203%	7	1,458	-1.164%
2026-05-26	186.4100	187.0000	186.4100	187.0000	+6.814%	15	1,456	-2.353%
2026-05-22	175.0700	175.0700	175.0700	175.0700	+3.043%	1	1,470	+4.301%
2026-05-21	169.9000	169.9000	169.9000	169.9000	-1.037%	1	1,471	+7.475%
2026-05-20	171.6800	171.6800	171.6800	171.6800	+7.738%	1	1,471	+6.361%
2026-05-19	159.3000	159.3500	159.3000	159.3500	-1.636%	2	1,468	+14.591%
2026-05-18	170.0000	170.5000	162.0000	162.0000	-3.571%	9	1,468	+12.716%
2026-05-15	168.6700	171.7300	168.0000	168.0000	+6.329%	18	1,468	+8.690%
2026-05-12	158.0000	158.0000	158.0000	158.0000	-8.860%	1	1,444	+15.570%
2026-05-11	170.5000	174.0800	169.8100	173.3600	+2.103%	50	1,444	+5.330%
2026-05-08	169.7900	169.7900	169.7900	169.7900	+8.444%	1	1,438	+7.545%
2026-05-07	156.5700	156.5700	156.5700	156.5700	+7.756%	10	1,438	+16.625%
2026-05-05	145.2800	146.3000	145.2800	145.3000	+4.098%	3	1,443	+25.671%
2026-05-04	139.5800	139.5800	139.5800	139.5800	+0.021%	1	1,444	+30.821%
2026-05-01	137.4000	139.5500	137.2300	139.5500	+9.537%	3	1,444	+30.849%
2026-04-29	128.1400	128.1400	127.2300	127.4000	-2.517%	10	1,445	+43.328%
2026-04-24	127.0100	131.2700	127.0100	130.6900	+6.921%	7	1,436	+39.720%
2026-04-22	122.2300	122.2300	122.2300	122.2300	+5.489%	1	1,436	+49.390%
2026-04-21	117.5800	117.9600	115.8700	115.8700	-1.471%	4	1,435	+57.590%
2026-04-17	116.3200	118.5500	116.3200	117.6000	+4.794%	4	1,435	+55.272%
2026-04-16	112.5000	114.1000	112.2200	112.2200	+2.018%	22	1,436	+62.716%
2026-04-15	102.1700	110.1400	102.1700	110.0000	+7.108%	53	1,438	+66.000%
2026-04-14	96.0000	102.7000	96.0000	102.7000	+11.630%	26	1,437	+77.799%
2026-04-10	92.0000	92.0000	92.0000	92.0000	+1.568%	8	1,458	+98.478%
2026-04-09	87.7200	90.5800	87.7200	90.5800	+2.258%	8	1,466	+101.590%
2026-04-08	87.6700	88.5800	87.6700	88.5800	+16.308%	6	1,463	+106.141%
2026-04-07	75.3100	76.1600	75.3100	76.1600	-0.600%	17	1,465	+139.758%
2026-04-06	76.7700	76.7700	76.6200	76.6200	+0.949%	11	1,468	+138.319%
2026-04-02	69.0000	75.9000	69.0000	75.9000	+0.530%	3	1,455	+140.580%
2026-04-01	75.5000	75.5000	75.5000	75.5000	+7.062%	1	1,455	+141.854%
2026-03-31	64.8600	70.5200	64.8600	70.5200	+14.314%	4	1,454	+158.934%
2026-03-30	64.5400	64.5400	61.6900	61.6900	-5.975%	3	1,451	+195.996%
2026-03-27	68.2000	68.2500	65.6100	65.6100	-8.583%	14	1,450	+178.311%
2026-03-26	75.4200	75.7900	71.7700	71.7700	-7.154%	15	1,444	+154.424%
2026-03-24	78.0000	78.0000	76.4900	77.3000	+3.342%	4	1,440	+136.223%
2026-03-20	78.7300	80.0800	74.8000	74.8000	-9.705%	1,507	1,438	+144.118%
2026-03-19	80.0000	82.8400	80.0000	82.8400	-3.382%	17	1,739	+120.425%
2026-03-18	85.7400	85.7400	85.7400	85.7400	-2.568%	5	1,739	+112.969%
2026-03-17	87.5000	88.0000	87.5000	88.0000	+2.972%	7	1,739	+107.500%
2026-03-16	83.0000	85.4600	83.0000	85.4600	+3.588%	27	1,745	+113.667%
2026-03-13	86.5100	86.5100	82.0000	82.5000	-4.403%	59	1,771	+121.333%
2026-03-12	85.0000	86.3000	85.0000	86.3000	-5.991%	4	1,756	+111.587%
2026-03-11	93.0100	93.0100	91.8000	91.8000	+0.879%	3	1,752	+98.911%
2026-03-10	92.0000	92.0000	91.0000	91.0000	+1.676%	9	1,751	+100.659%
2026-03-09	81.7300	89.5000	81.0000	89.5000	+4.070%	34	1,753	+104.022%
2026-03-06	87.0000	88.3500	86.0000	86.0000	-5.359%	5	1,722	+112.326%
2026-03-05	92.3000	92.3000	89.7500	90.8700	-1.228%	11	1,720	+100.946%
2026-03-04	92.0000	92.0000	92.0000	92.0000	+7.289%	1	1,721	+98.478%
2026-03-03	81.7400	86.6700	81.7400	85.7500	-3.107%	122	1,721	+112.945%
2026-02-27	88.5000	88.5000	88.5000	88.5000	-1.667%	1	1,660	+106.328%
2026-02-26	90.0000	90.0000	90.0000	90.0000	-5.263%	1	1,659	+102.889%
2026-02-25	94.0500	95.0000	94.0500	95.0000	+11.176%	2	1,658	+92.211%
2026-02-23	85.4500	85.4500	85.4500	85.4500	-5.056%	1	1,658	+113.692%
2026-02-20	87.5500	90.0000	87.5500	90.0000	+3.448%	6	1,657	+102.889%
2026-02-19	86.5000	87.0000	86.5000	87.0000	+2.886%	2	1,657	+109.885%
2026-02-17	85.5100	85.5100	84.5600	84.5600	-1.099%	12	1,655	+115.941%
2026-02-13	85.5000	85.5000	85.5000	85.5000	-9.043%	1	1,655	+113.567%
2026-02-11	92.7500	94.0000	92.7500	94.0000	+2.374%	2	1,656	+94.255%
2026-02-10	91.8200	91.8200	91.8200	91.8200	+0.912%	8	1,657	+98.867%
2026-02-09	91.8100	91.8100	90.9900	90.9900	+0.442%	2	1,653	+100.681%
2026-02-06	86.0100	92.0000	86.0100	90.5900	+5.337%	4	1,653	+101.568%
2026-02-05	85.0000	87.3800	85.0000	86.0000	-3.371%	8	1,649	+112.326%
2026-02-04	88.5000	89.8000	88.5000	89.0000	-15.399%	3	1,643	+105.169%
2026-02-02	104.5000	105.7100	104.5000	105.2000	+2.136%	5	1,641	+73.574%
2026-01-29	108.3100	108.3100	103.0000	103.0000	-6.593%	3	1,644	+77.282%
2026-01-28	111.8200	111.8200	110.2700	110.2700	+1.772%	29	1,645	+65.594%
2026-01-27	108.3500	108.3500	108.3500	108.3500	+6.738%	1	1,645	+68.528%
2026-01-23	101.8400	103.5000	101.5100	101.5100	+0.386%	15	1,646	+79.884%
2026-01-22	100.6300	101.1200	100.6300	101.1200	+1.853%	20	1,641	+80.578%
2026-01-21	93.1600	99.2800	93.1000	99.2800	+7.621%	11	1,641	+83.924%
2026-01-20	96.5100	96.5100	92.2500	92.2500	-10.870%	18	1,642	+97.940%
2026-01-12	104.0000	104.0000	103.5000	103.5000	+0.485%	2	1,640	+76.425%
2026-01-08	103.0000	103.0000	103.0000	103.0000	+1.169%	1	1,642	+77.282%
2025-12-29	100.9900	101.8100	100.4400	101.8100	-0.460%	48	1,643	+79.354%
2025-12-24	102.2800	102.2800	102.2800	102.2800	-0.622%	3	1,662	+78.530%
2025-12-23	102.0000	102.9200	102.0000	102.9200	+5.451%	21	1,662	+77.419%
2025-12-19	97.6000	97.6000	97.6000	97.6000	+1.245%	10	1,643	+87.090%
2025-12-16	96.4000	96.4000	96.4000	96.4000	-1.128%	3	1,653	+89.419%
2025-12-15	97.5000	97.5000	97.5000	97.5000	-3.245%	13	1,654	+87.282%
2025-12-12	105.5100	105.5100	100.7700	100.7700	-5.229%	3	1,651	+81.205%
2025-12-10	106.3300	106.3300	106.3300	106.3300	-3.169%	2	1,651	+71.730%
2025-12-08	109.8100	109.8100	109.8100	109.8100	+3.692%	1	1,651	+66.287%
2025-12-02	104.9300	106.1000	104.9300	105.9000	+1.456%	3	1,652	+72.427%
2025-12-01	100.2400	104.3800	100.2400	104.3800	+1.537%	3	1,653	+74.938%
2025-11-28	102.8000	102.8000	102.8000	102.8000	+0.774%	1	1,654	+77.626%
2025-11-26	100.0800	102.3800	100.0800	102.0100	+8.857%	502	2,019	+79.002%
2025-11-24	93.7100	93.7100	93.7100	93.7100	+5.470%	2	2,019	+94.856%
2025-11-21	84.3400	88.8500	84.3400	88.8500	-8.947%	3	2,019	+105.515%
2025-11-19	98.3500	98.8300	97.5800	97.5800	+4.925%	4	2,016	+87.129%
2025-11-18	93.2500	95.7400	92.3800	93.0000	-4.183%	7	2,013	+96.344%
2025-11-17	97.0600	97.0600	97.0600	97.0600	-3.901%	1	2,007	+88.131%
2025-11-13	101.0000	101.0000	101.0000	101.0000	-6.912%	1	2,006	+80.792%
2025-11-11	108.5000	108.5000	108.5000	108.5000	+11.305%	1	2,004	+68.295%
2025-11-07	99.0000	99.0000	94.5900	97.4800	-16.911%	2,012	2,004	+87.320%
2025-10-31	117.3200	117.3200	117.3200	117.3200	+0.704%	1	15	+55.643%
2025-10-30	118.1900	118.1900	116.5000	116.5000	-2.167%	11	16	+56.738%
2025-10-29	119.0800	119.0800	119.0800	119.0800	+1.908%	10	25	+53.342%
2025-10-28	116.8500	116.8500	116.8500	116.8500	+15.248%	1	15	+56.269%
2025-10-21	101.3900	101.3900	101.3900	101.3900	+5.571%	2	14	+80.097%
2025-10-17	95.5000	96.0400	95.5000	96.0400	+1.415%	3	12	+90.129%
2025-10-16	94.7000	94.7000	94.7000	94.7000	+2.257%	1	10	+92.819%
2025-10-15	97.3000	97.3000	92.3400	92.6100	0.000%	11	0	+97.171%