Dark

QQQ20270917C615
QQQ Sep 17 2027 615.00 Call (QQQ270917C00615000)
option OPRA

EOD

Sep 22, 2026

177.94+7.829%(+12.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	174.4500	177.9400	174.3600	177.9400	+7.829%	4	158	0.000%
2026-09-21	165.0200	165.0200	165.0200	165.0200	+11.147%	4	158	+7.829%
2026-09-14	148.4700	148.4700	148.4700	148.4700	+0.351%	2	158	+19.849%
2026-09-10	147.4800	148.1500	147.4800	147.9500	-4.252%	84	158	+20.270%
2026-09-08	154.5200	154.5200	154.5200	154.5200	+6.499%	2	185	+15.157%
2026-09-02	145.0900	145.0900	145.0900	145.0900	-14.698%	1	185	+22.641%
2026-08-13	171.3300	171.3300	169.5700	170.0900	+4.414%	17	186	+4.615%
2026-08-12	164.0900	164.0900	162.9000	162.9000	+0.425%	15	200	+9.233%
2026-08-10	163.9500	164.0000	162.2100	162.2100	-3.158%	4	185	+9.697%
2026-08-05	167.5000	167.5000	167.5000	167.5000	+0.143%	3	185	+6.233%
2026-08-04	155.8500	167.2600	155.8500	167.2600	+22.034%	3	185	+6.385%
2026-07-31	137.0600	137.0600	137.0600	137.0600	+15.976%	1	185	+29.826%
2026-07-29	122.6300	130.0000	118.1800	118.1800	-14.138%	9	184	+50.567%
2026-07-27	137.6400	137.6400	137.6400	137.6400	-4.324%	1	179	+29.279%
2026-07-23	143.8600	143.8600	143.8600	143.8600	-8.805%	1	178	+23.690%
2026-07-07	157.7500	157.7500	157.7500	157.7500	-12.696%	1	179	+12.799%
2026-06-16	180.6900	180.6900	180.6900	180.6900	+22.826%	1	180	-1.522%
2026-06-09	147.1100	147.1100	147.1100	147.1100	-13.602%	10	189	+20.957%
2026-06-08	170.3800	170.5000	170.2700	170.2700	+7.331%	4	190	+4.505%
2026-06-05	158.6400	158.6400	158.6400	158.6400	-14.879%	1	187	+12.166%
2026-06-04	186.3700	186.3700	186.3700	186.3700	+0.399%	1	187	-4.523%
2026-06-01	185.6300	185.6300	185.6300	185.6300	+2.169%	1	186	-4.143%
2026-05-29	181.6900	181.6900	181.6900	181.6900	+1.074%	1	186	-2.064%
2026-05-28	176.3400	179.7600	176.3400	179.7600	+2.538%	3	187	-1.012%
2026-05-26	174.9900	177.3200	174.9900	175.3100	+4.838%	3	190	+1.500%
2026-05-22	167.2300	167.2800	166.8700	167.2200	+3.095%	86	188	+6.411%
2026-05-21	162.2000	162.2000	162.2000	162.2000	+1.897%	10	163	+9.704%
2026-05-15	158.6000	159.1800	158.6000	159.1800	-1.044%	2	163	+11.785%
2026-05-13	155.6000	160.8600	155.6000	160.8600	+2.328%	3	163	+10.618%
2026-05-08	157.2000	157.2000	157.2000	157.2000	+15.588%	1	164	+13.193%
2026-05-05	134.6400	136.0000	134.6400	136.0000	+16.150%	5	165	+30.838%
2026-04-24	117.0900	117.0900	117.0900	117.0900	+6.060%	1	163	+51.969%
2026-04-23	110.4000	110.4000	110.4000	110.4000	+2.043%	3	164	+61.178%
2026-04-21	108.1900	108.1900	108.1900	108.1900	+0.999%	1	164	+64.470%
2026-04-17	105.4400	107.1200	105.4400	107.1200	+15.906%	2	164	+66.113%
2026-04-14	89.0000	92.4200	89.0000	92.4200	+10.102%	6	163	+92.534%
2026-04-13	81.6000	83.9400	80.9800	83.9400	+2.366%	4	163	+111.985%
2026-04-10	82.0000	82.0000	82.0000	82.0000	+24.431%	1	163	+117.000%
2026-04-07	65.9000	65.9000	65.9000	65.9000	-1.759%	1	163	+170.015%
2026-04-02	67.0800	67.0800	67.0800	67.0800	-2.881%	1	163	+165.265%
2026-03-26	68.3100	69.0700	68.3100	69.0700	-3.466%	3	163	+157.623%
2026-03-25	71.5500	71.5500	71.5500	71.5500	+4.835%	1	164	+148.693%
2026-03-24	68.2500	68.2500	68.2500	68.2500	+0.368%	1	164	+160.718%
2026-03-20	68.0000	68.0000	68.0000	68.0000	-11.169%	1	165	+161.676%
2026-03-16	76.5500	76.5500	76.5500	76.5500	-0.584%	1	166	+132.449%
2026-03-12	77.0000	77.0000	77.0000	77.0000	-6.667%	1	165	+131.091%
2026-03-04	82.5000	82.5000	82.5000	82.5000	+5.566%	11	165	+115.685%
2026-03-03	78.0300	78.1500	78.0300	78.1500	-3.447%	40	165	+127.690%
2026-03-02	80.9400	80.9400	80.9400	80.9400	-0.074%	1	165	+119.842%
2026-02-26	81.0000	81.0000	81.0000	81.0000	0.000%	3	164	+119.679%
2026-02-24	81.0000	81.0000	81.0000	81.0000	+2.688%	4	164	+119.679%
2026-02-19	79.1600	79.1600	78.8800	78.8800	-3.203%	2	168	+125.583%
2026-02-18	81.4900	81.4900	81.4900	81.4900	+10.345%	1	168	+118.358%
2026-02-17	75.0100	75.0100	73.8500	73.8500	-2.095%	2	169	+140.948%
2026-02-13	75.4300	75.4300	75.4300	75.4300	-3.295%	1	169	+135.901%
2026-02-12	83.0000	83.0000	78.0000	78.0000	-8.203%	3	169	+128.128%
2026-02-10	84.9700	84.9700	84.9700	84.9700	+2.373%	1	169	+109.415%
2026-02-09	83.0000	83.0000	83.0000	83.0000	+0.973%	1	170	+114.386%
2026-02-06	78.0000	82.2000	77.4700	82.2000	+9.600%	5	169	+116.472%
2026-02-05	78.0000	79.0000	75.0000	75.0000	-5.339%	7	164	+137.253%
2026-02-04	82.6500	82.6500	79.2300	79.2300	-9.966%	4	164	+124.587%
2026-02-03	89.0000	89.0000	87.0000	88.0000	-4.865%	7	162	+102.205%
2026-01-29	92.5000	92.5000	92.5000	92.5000	-8.325%	22	156	+92.368%
2026-01-28	100.9000	100.9000	100.9000	100.9000	+1.971%	1	134	+76.353%
2026-01-27	98.5300	98.9500	98.5300	98.9500	+9.701%	52	135	+79.828%
2026-01-22	91.0000	91.0000	90.2000	90.2000	+5.633%	27	109	+97.273%
2026-01-20	88.2500	88.2500	85.3900	85.3900	-3.514%	3	84	+108.385%
2026-01-14	92.4600	92.4600	88.5000	88.5000	-7.813%	2	81	+101.062%
2026-01-12	96.0000	96.0000	96.0000	96.0000	+3.975%	2	79	+85.354%
2026-01-06	92.4300	92.4300	92.3300	92.3300	+2.135%	10	81	+92.722%
2026-01-05	91.5000	91.5000	90.4000	90.4000	+5.632%	8	80	+96.836%
2026-01-02	86.9400	86.9400	85.5800	85.5800	-6.592%	3	80	+107.922%
2025-12-30	91.6800	91.6800	91.6200	91.6200	-1.090%	4	80	+94.215%
2025-12-29	92.2100	92.7100	91.3100	92.6300	+0.586%	125	80	+92.098%
2025-12-22	93.0000	93.0000	92.0900	92.0900	+1.220%	2	18	+93.224%
2025-12-19	90.8000	91.0400	90.8000	90.9800	+3.977%	3	18	+95.581%
2025-12-18	85.6600	87.5000	85.6600	87.5000	+5.422%	2	17	+103.360%
2025-12-17	83.0000	83.0000	83.0000	83.0000	-3.263%	1	18	+114.386%
2025-12-16	85.8000	85.8000	85.8000	85.8000	-2.842%	1	18	+107.389%
2025-12-15	88.3100	88.3100	88.3100	88.3100	-6.233%	1	18	+101.495%
2025-12-01	94.1800	94.1800	94.1800	94.1800	+2.114%	7	17	+88.936%
2025-11-28	92.2300	92.2300	92.2300	92.2300	-3.262%	7	17	+92.931%
2025-11-14	90.9200	95.3400	90.9200	95.3400	+2.044%	4	11	+86.637%
2025-11-13	93.2400	93.4300	91.5700	93.4300	-8.411%	5	8	+90.453%
2025-11-10	100.7900	102.2400	100.7900	102.0100	+15.435%	3	5	+74.434%
2025-11-07	88.8500	88.8500	88.3700	88.3700	-8.311%	6	4	+101.358%
2025-11-06	96.3800	96.3800	96.3800	96.3800	-11.829%	1	7	+84.623%
2025-10-29	109.1000	109.3100	109.1000	109.3100	0.000%	6	6	+62.785%