Dark

QQQ20270917C605
QQQ Sep 17 2027 605.00 Call (QQQ270917C00605000)
option OPRA

EOD

Sep 23, 2026

181.30-2.042%(-3.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	179.9300	181.3000	179.9300	181.3000	-2.042%	2	104	0.000%
2026-09-22	183.0000	185.0800	183.0000	185.0800	+2.023%	2	104	-2.042%
2026-09-21	170.0000	181.4100	170.0000	181.4100	+11.637%	3	104	-0.061%
2026-09-18	162.5000	162.5000	162.5000	162.5000	+8.696%	1	105	+11.569%
2026-09-16	148.7500	149.5000	148.7500	149.5000	-5.856%	2	106	+21.271%
2026-09-11	159.2100	159.2100	158.8000	158.8000	-2.042%	3	105	+14.169%
2026-09-08	161.9000	163.0500	161.9000	162.1100	+0.068%	3	105	+11.838%
2026-09-04	163.0000	163.0000	162.0000	162.0000	+6.656%	2	106	+11.914%
2026-09-02	151.4400	151.8900	151.4400	151.8900	-1.145%	2	106	+19.363%
2026-09-01	153.6500	153.6500	153.6500	153.6500	-6.311%	1	107	+17.995%
2026-08-28	162.0000	166.8000	162.0000	164.0000	+0.122%	3	107	+10.549%
2026-08-27	164.0000	164.0000	162.0000	163.8000	+3.390%	6	108	+10.684%
2026-08-26	158.4300	158.4300	158.4300	158.4300	-1.216%	1	109	+14.435%
2026-08-21	158.0000	161.5800	158.0000	160.3800	+0.482%	3	109	+13.044%
2026-08-20	160.1800	160.1800	159.6100	159.6100	-3.267%	2	109	+13.589%
2026-08-19	165.0000	165.0000	165.0000	165.0000	-1.209%	1	108	+9.879%
2026-08-18	167.0200	167.0200	167.0200	167.0200	-6.063%	10	107	+8.550%
2026-08-17	177.8000	177.8000	177.8000	177.8000	+4.086%	1	107	+1.969%
2026-08-07	170.7100	170.8200	170.7100	170.8200	-0.402%	2	107	+6.135%
2026-08-05	171.5100	171.5100	171.5100	171.5100	-1.431%	1	108	+5.708%
2026-08-04	170.1000	174.0000	170.1000	174.0000	+13.964%	11	108	+4.195%
2026-08-03	152.6800	152.6800	152.6800	152.6800	+9.057%	1	107	+18.745%
2026-07-30	139.2500	141.0000	137.5500	140.0000	+10.323%	15	107	+29.500%
2026-07-29	129.0000	129.0000	126.9000	126.9000	-4.291%	3	107	+42.868%
2026-07-28	132.5900	132.5900	132.5900	132.5900	-5.144%	1	104	+36.737%
2026-07-27	138.0000	139.7800	138.0000	139.7800	-7.430%	2	104	+29.704%
2026-07-23	151.0000	151.0000	151.0000	151.0000	-5.043%	1	103	+20.066%
2026-07-17	154.0000	159.0200	154.0000	159.0200	-9.131%	3	103	+14.011%
2026-07-15	175.0000	175.0000	175.0000	175.0000	-0.296%	1	104	+3.600%
2026-07-14	175.5200	175.5200	175.5200	175.5200	-1.393%	1	104	+3.293%
2026-07-06	179.0000	179.5000	178.0000	178.0000	0.000%	13	105	+1.854%
2026-06-23	178.0000	178.0000	178.0000	178.0000	-8.662%	3	105	+1.854%
2026-06-18	194.8800	194.8800	194.8800	194.8800	+10.295%	3	104	-6.968%
2026-06-08	176.6900	176.6900	176.6900	176.6900	+1.839%	1	104	+2.609%
2026-06-05	177.3900	177.3900	173.5000	173.5000	-11.071%	4	104	+4.496%
2026-06-01	195.1000	195.1000	195.1000	195.1000	+6.612%	1	103	-7.073%
2026-05-28	183.0000	183.0000	183.0000	183.0000	+0.312%	1	103	-0.929%
2026-05-26	182.4300	182.4300	182.4300	182.4300	+6.045%	1	103	-0.619%
2026-05-22	172.0300	172.0300	172.0300	172.0300	+4.451%	1	103	+5.389%
2026-05-21	164.7400	164.7400	164.7000	164.7000	-0.121%	2	103	+10.079%
2026-05-20	164.9000	164.9000	164.9000	164.9000	-2.639%	1	103	+9.945%
2026-05-15	164.6700	169.3700	164.6700	169.3700	-3.366%	3	105	+7.044%
2026-05-14	174.2400	175.2700	174.2400	175.2700	+2.497%	5	105	+3.440%
2026-05-13	169.0000	171.0000	169.0000	171.0000	+6.462%	7	108	+6.023%
2026-05-12	160.6200	160.6200	160.6200	160.6200	-4.677%	1	108	+12.875%
2026-05-11	168.5000	168.5000	168.5000	168.5000	+3.878%	3	108	+7.596%
2026-05-08	162.2100	162.2100	162.2100	162.2100	+6.710%	1	108	+11.769%
2026-05-06	152.0100	152.0100	152.0100	152.0100	+13.865%	3	108	+19.268%
2026-05-04	133.5000	133.5000	133.5000	133.5000	+5.843%	1	108	+35.805%
2026-04-30	126.1300	126.1300	126.1300	126.1300	+1.098%	1	108	+43.741%
2026-04-29	124.7600	124.7600	124.7600	124.7600	+1.762%	1	109	+45.319%
2026-04-28	122.6000	122.6000	122.6000	122.6000	-1.873%	5	110	+47.879%
2026-04-27	126.6000	126.6000	124.9400	124.9400	-1.630%	11	115	+45.110%
2026-04-24	124.0000	127.0100	124.0000	127.0100	+6.875%	3	116	+42.745%
2026-04-22	117.0000	118.8400	117.0000	118.8400	+3.339%	2	115	+52.558%
2026-04-21	114.2600	115.0000	114.2600	115.0000	+1.108%	3	114	+57.652%
2026-04-20	113.7400	113.7400	113.7400	113.7400	+2.376%	1	116	+59.399%
2026-04-16	111.1000	111.1000	111.1000	111.1000	+24.092%	16	116	+63.186%
2026-04-13	89.5300	89.5300	89.5300	89.5300	+1.947%	1	100	+102.502%
2026-04-10	87.8200	87.8200	87.8200	87.8200	+4.985%	1	101	+106.445%
2026-04-09	83.6500	83.6500	83.6500	83.6500	-0.262%	1	101	+116.736%
2026-04-08	83.8700	83.8700	83.8700	83.8700	+13.907%	1	102	+116.168%
2026-04-07	73.6300	73.6300	73.6300	73.6300	+1.237%	2	101	+146.231%
2026-04-02	66.8000	72.7300	66.8000	72.7300	+22.030%	20	107	+149.278%
2026-03-30	62.1000	62.1000	59.6000	59.6000	-4.929%	3	107	+204.195%
2026-03-27	65.3500	65.3500	62.6900	62.6900	-8.854%	7	107	+189.201%
2026-03-26	73.9000	73.9000	68.7800	68.7800	-10.964%	7	108	+163.594%
2026-03-25	77.2500	77.2500	77.2500	77.2500	+2.890%	1	104	+134.693%
2026-03-24	72.9500	75.0800	72.9500	75.0800	+4.090%	2	103	+141.476%
2026-03-20	75.6900	75.6900	72.1300	72.1300	-7.288%	9	101	+151.352%
2026-03-19	76.0000	77.8000	76.0000	77.8000	-6.445%	9	100	+133.033%
2026-03-18	84.7000	84.7000	83.1600	83.1600	-0.288%	6	105	+118.013%
2026-03-17	83.5000	83.9300	83.4000	83.4000	+1.042%	32	105	+117.386%
2026-03-16	82.5400	82.5400	82.5400	82.5400	+3.434%	25	105	+119.651%
2026-03-13	79.8000	79.8000	79.8000	79.8000	-5.000%	1	105	+127.193%
2026-03-12	84.0000	84.0000	84.0000	84.0000	-6.166%	1	104	+115.833%
2026-03-10	89.0000	90.0000	89.0000	89.5200	+14.053%	6	103	+102.525%
2026-03-09	79.5100	79.5100	78.4900	78.4900	-8.199%	2	102	+130.985%
2026-03-05	84.5000	85.8700	84.5000	85.5000	-4.362%	6	102	+112.047%
2026-03-04	89.5000	89.5000	89.4000	89.4000	+7.711%	2	98	+102.796%
2026-03-03	79.7700	83.8500	79.7700	83.0000	-5.435%	24	98	+118.434%
2026-02-18	87.7700	87.7700	87.7700	87.7700	+6.427%	1	98	+106.563%
2026-02-13	82.4700	82.4700	82.4700	82.4700	-0.639%	1	96	+119.838%
2026-02-12	85.0000	85.0000	83.0000	83.0000	-9.783%	3	96	+118.434%
2026-02-11	92.0000	92.0000	92.0000	92.0000	+3.767%	1	96	+97.065%
2026-02-04	87.9900	88.6600	87.9900	88.6600	-6.585%	2	95	+104.489%
2026-02-03	95.0000	95.0000	94.9100	94.9100	-12.120%	3	95	+91.023%
2026-01-28	108.0000	108.0000	108.0000	108.0000	+2.379%	21	94	+67.870%
2026-01-27	105.0000	105.4900	105.0000	105.4900	+3.422%	53	98	+71.865%
2026-01-26	102.0000	102.0000	102.0000	102.0000	+7.368%	1	47	+77.745%
2026-01-14	95.0000	95.0000	95.0000	95.0000	+2.216%	3	48	+90.842%
2026-01-02	92.9400	92.9400	92.9400	92.9400	-5.558%	2	45	+95.072%
2025-12-29	97.9400	98.4100	97.3200	98.4100	-1.324%	113	45	+84.229%
2025-12-24	99.7300	99.7300	99.7300	99.7300	+3.155%	1	33	+81.791%
2025-12-19	96.6800	96.6800	96.6800	96.6800	+9.864%	5	33	+87.526%
2025-12-17	88.0000	88.0000	88.0000	88.0000	-6.283%	6	28	+106.023%
2025-12-15	93.9000	93.9000	93.9000	93.9000	-10.187%	1	28	+93.078%
2025-12-11	103.1300	104.5500	102.7500	104.5500	+2.000%	3	28	+73.410%
2025-12-02	102.5000	102.5000	102.5000	102.5000	+6.838%	6	29	+76.878%
2025-11-25	95.9400	95.9400	95.9400	95.9400	+14.160%	1	23	+88.972%
2025-11-20	98.3300	98.3300	84.0400	84.0400	-9.097%	3	22	+115.731%
2025-11-19	92.4500	92.4500	92.4500	92.4500	+0.533%	2	20	+96.106%
2025-11-14	91.9600	91.9600	91.9600	91.9600	-13.669%	1	18	+97.151%
2025-11-11	106.5200	106.5200	106.5200	106.5200	+11.726%	1	17	+70.203%
2025-11-07	93.2500	95.3400	93.1100	95.3400	-9.200%	5	17	+90.162%
2025-11-06	105.0000	105.0000	105.0000	105.0000	+11.797%	8	13	+72.667%
2025-10-15	93.9200	93.9200	93.9200	93.9200	0.000%	5	5	+93.037%