Dark

QQQ20270917C620
QQQ Sep 17 2027 620.00 Call (QQQ270917C00620000)
option OPRA

EOD

Sep 24, 2026

165.00-2.861%(-4.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	162.6900	165.0000	162.6900	165.0000	-2.861%	3	371	0.000%
2026-09-23	169.8600	169.8600	169.8600	169.8600	-2.626%	1	369	-2.861%
2026-09-22	174.4400	174.4400	174.4400	174.4400	+2.612%	1	368	-5.412%
2026-09-21	160.0200	170.0000	160.0200	170.0000	+12.583%	30	368	-2.941%
2026-09-18	151.0000	151.0000	151.0000	151.0000	+4.375%	1	392	+9.272%
2026-09-14	138.0000	144.6700	138.0000	144.6700	+0.956%	3	392	+14.053%
2026-09-10	141.7700	143.3000	141.7700	143.3000	-3.058%	2	391	+15.143%
2026-09-09	147.8200	147.8200	147.8200	147.8200	-1.578%	2	391	+11.622%
2026-09-08	150.1900	150.1900	150.1900	150.1900	+1.672%	3	393	+9.861%
2026-09-04	148.3600	148.3600	147.7200	147.7200	+0.285%	2	391	+11.698%
2026-09-03	147.3000	147.3000	147.3000	147.3000	+4.224%	1	391	+12.016%
2026-09-02	142.0000	142.0000	141.3300	141.3300	-0.430%	2	390	+16.748%
2026-09-01	141.9900	142.0800	141.9400	141.9400	-4.738%	4	390	+16.246%
2026-08-31	149.0000	149.0000	149.0000	149.0000	-0.878%	1	390	+10.738%
2026-08-28	150.3200	150.3200	150.3200	150.3200	-1.410%	1	390	+9.766%
2026-08-27	152.4700	152.4700	152.4700	152.4700	+5.882%	1	390	+8.218%
2026-08-24	142.9200	144.0000	142.9200	144.0000	-2.399%	2	390	+14.583%
2026-08-20	149.6700	149.6700	147.5400	147.5400	-1.666%	8	390	+11.834%
2026-08-19	150.0400	150.0400	150.0400	150.0400	-1.999%	1	395	+9.971%
2026-08-18	153.1000	153.1000	153.1000	153.1000	-7.576%	1	396	+7.773%
2026-08-14	167.0000	167.5800	165.6500	165.6500	-0.743%	28	396	-0.392%
2026-08-13	166.8900	166.8900	166.8900	166.8900	+4.235%	1	369	-1.132%
2026-08-12	160.1100	160.1100	160.1100	160.1100	+4.395%	1	368	+3.054%
2026-08-11	153.3700	153.3700	153.3700	153.3700	-2.628%	4	368	+7.583%
2026-08-05	164.2500	164.6000	157.5100	157.5100	+4.902%	13	368	+4.755%
2026-08-04	147.0000	150.1500	147.0000	150.1500	+5.598%	2	360	+9.890%
2026-08-03	140.0000	142.1900	140.0000	142.1900	+6.112%	3	361	+16.042%
2026-07-31	131.5000	134.0000	131.5000	134.0000	+4.280%	3	361	+23.134%
2026-07-30	128.0000	129.5000	127.0000	128.5000	+10.310%	12	361	+28.405%
2026-07-29	121.0000	125.8800	116.4900	116.4900	-7.913%	5	361	+41.643%
2026-07-28	124.6400	126.5000	123.0000	126.5000	-1.717%	4	357	+30.435%
2026-07-27	137.0200	137.0200	128.0000	128.7100	-4.269%	4	355	+28.195%
2026-07-24	135.5000	140.4300	133.0000	134.4500	-3.273%	13	352	+22.722%
2026-07-23	144.0000	144.0000	139.0000	139.0000	-7.494%	27	344	+18.705%
2026-07-21	150.2600	150.2600	150.2600	150.2600	+3.692%	1	335	+9.810%
2026-07-20	148.7000	149.1700	144.9100	144.9100	+0.842%	11	335	+13.864%
2026-07-17	144.8700	148.3400	142.7000	143.7000	-10.024%	34	337	+14.823%
2026-07-02	173.0000	173.0000	159.7100	159.7100	+0.447%	2	325	+3.312%
2026-06-29	159.0000	159.0000	159.0000	159.0000	+2.581%	1	325	+3.774%
2026-06-26	155.0000	155.0000	155.0000	155.0000	-2.785%	1	325	+6.452%
2026-06-25	159.0000	159.4400	159.0000	159.4400	-13.083%	2	325	+3.487%
2026-06-18	183.4400	183.4400	183.4400	183.4400	+4.009%	1	324	-10.052%
2026-06-17	176.3700	176.3700	176.3700	176.3700	+22.675%	4	324	-6.447%
2026-06-09	143.7700	143.7700	143.7700	143.7700	-22.779%	10	324	+14.767%
2026-06-04	186.1800	186.1800	186.1800	186.1800	-0.736%	1	314	-11.376%
2026-06-03	187.5600	187.5600	187.5600	187.5600	+1.758%	1	314	-12.028%
2026-06-01	179.0000	184.3200	179.0000	184.3200	+3.411%	2	314	-10.482%
2026-05-29	181.5000	181.5000	178.2400	178.2400	+0.940%	3	314	-7.428%
2026-05-28	170.2000	176.5800	170.2000	176.5800	+3.718%	8	313	-6.558%
2026-05-27	170.2500	170.2500	170.2500	170.2500	+0.425%	5	310	-3.084%
2026-05-26	169.2800	169.5300	169.2800	169.5300	+12.832%	6	310	-2.672%
2026-05-18	150.2500	150.2500	150.2500	150.2500	-9.209%	1	310	+9.817%
2026-05-14	162.3800	165.4900	162.3800	165.4900	+12.273%	7	310	-0.296%
2026-05-12	147.4000	147.4000	147.4000	147.4000	-7.301%	8	306	+11.940%
2026-05-11	159.0100	159.0100	159.0100	159.0100	+1.461%	5	306	+3.767%
2026-05-08	150.0000	156.7200	150.0000	156.7200	+20.083%	3	301	+5.283%
2026-05-05	130.5100	130.5100	130.5100	130.5100	+6.478%	1	303	+26.427%
2026-05-04	122.5700	122.5700	122.5700	122.5700	-2.304%	1	304	+34.617%
2026-05-01	125.4600	125.4600	125.4600	125.4600	+4.515%	1	303	+31.516%
2026-04-30	113.2500	120.0400	113.2500	120.0400	+2.511%	6	303	+37.454%
2026-04-27	117.1000	117.1000	117.1000	117.1000	+4.554%	8	307	+40.905%
2026-04-24	112.0000	112.0000	112.0000	112.0000	+1.129%	1	299	+47.321%
2026-04-22	110.7500	110.7500	110.7500	110.7500	+5.890%	1	300	+48.984%
2026-04-20	104.5900	104.5900	104.5900	104.5900	-0.665%	1	301	+57.759%
2026-04-17	104.0000	105.2900	104.0000	105.2900	+5.122%	6	301	+56.710%
2026-04-16	98.0000	100.1600	98.0000	100.1600	+7.502%	2	299	+64.736%
2026-04-15	93.1700	93.1700	93.1700	93.1700	+3.522%	1	301	+77.096%
2026-04-14	89.6500	90.0000	89.6500	90.0000	+9.823%	6	300	+83.333%
2026-04-13	81.4000	81.9500	80.1000	81.9500	+26.077%	206	296	+101.342%
2026-04-06	66.8300	66.8300	65.0000	65.0000	+1.120%	2	91	+153.846%
2026-04-02	64.5000	64.5000	64.2800	64.2800	+12.772%	2	90	+156.689%
2026-03-31	56.7000	57.0000	56.7000	57.0000	+7.975%	2	90	+189.474%
2026-03-30	56.7700	56.7700	52.7900	52.7900	-7.451%	2	91	+212.559%
2026-03-27	57.0400	57.0400	57.0400	57.0400	-16.559%	2	91	+189.271%
2026-03-25	68.3600	68.3600	68.3600	68.3600	+3.185%	5	91	+141.369%
2026-03-24	66.2500	66.2500	66.2500	66.2500	-4.484%	1	91	+149.057%
2026-03-19	69.3600	69.3600	69.3600	69.3600	-6.270%	2	92	+137.889%
2026-03-18	74.0000	74.0000	74.0000	74.0000	-0.618%	1	92	+122.973%
2026-03-16	74.4600	74.4600	74.4600	74.4600	+3.273%	1	92	+121.595%
2026-03-13	72.1000	72.1000	72.1000	72.1000	-10.435%	1	92	+128.849%
2026-03-11	80.5000	80.5000	80.5000	80.5000	+2.679%	1	91	+104.969%
2026-03-10	80.5000	80.5000	78.4000	78.4000	+1.279%	2	91	+110.459%
2026-03-09	77.4100	77.4100	77.4100	77.4100	-3.238%	1	90	+113.151%
2026-03-05	80.0000	80.0000	80.0000	80.0000	+0.629%	1	90	+106.250%
2026-03-04	79.5000	79.5000	79.5000	79.5000	-5.154%	13	90	+107.547%
2026-02-25	83.8600	83.8600	83.8200	83.8200	+15.837%	3	92	+96.850%
2026-02-17	72.3600	72.3600	72.3600	72.3600	-0.495%	1	92	+128.027%
2026-02-13	73.6300	73.6300	72.4000	72.7200	-2.820%	3	89	+126.898%
2026-02-12	74.8300	74.8300	74.8300	74.8300	-8.184%	1	89	+120.500%
2026-02-11	81.5000	81.5000	81.5000	81.5000	0.000%	1	89	+102.454%
2026-02-10	81.5000	81.5000	81.5000	81.5000	-1.701%	1	90	+102.454%
2026-02-09	82.9100	82.9100	82.9100	82.9100	+4.684%	1	89	+99.011%
2026-02-06	75.5000	79.2000	75.5000	79.2000	+8.493%	2	89	+108.333%
2026-02-05	75.0000	75.0000	73.0000	73.0000	-8.188%	3	87	+126.027%
2026-02-04	81.0400	81.0400	77.6700	79.5100	-4.343%	4	84	+107.521%
2026-02-03	85.0000	85.0000	83.1200	83.1200	-7.644%	2	80	+98.508%
2026-01-30	91.5700	91.5700	88.3000	90.0000	-4.255%	12	79	+83.333%
2026-01-29	87.5000	94.0000	87.5000	94.0000	+4.040%	12	78	+75.532%
2026-01-23	90.3500	90.3500	90.3500	90.3500	+11.709%	2	77	+82.623%
2026-01-20	83.7500	83.7500	80.8800	80.8800	-12.077%	12	77	+104.006%
2026-01-16	91.9900	91.9900	91.9900	91.9900	+2.736%	10	81	+79.367%
2026-01-15	92.5000	92.5000	89.5400	89.5400	+2.331%	11	81	+84.275%
2026-01-14	87.4400	87.6400	86.1000	87.5000	-5.873%	5	81	+88.571%
2026-01-13	92.9600	92.9600	92.9600	92.9600	+0.497%	2	78	+77.496%
2026-01-12	92.5000	92.5000	92.5000	92.5000	+2.210%	1	78	+78.378%
2026-01-09	90.5000	90.5000	90.5000	90.5000	+2.457%	5	78	+82.320%
2026-01-08	88.2600	88.3300	88.2600	88.3300	-6.351%	6	78	+86.800%
2026-01-07	92.7700	94.3200	92.7700	94.3200	+4.106%	13	73	+74.936%
2026-01-06	89.4300	90.6000	89.4300	90.6000	+3.519%	10	73	+82.119%
2026-01-05	88.5800	88.5800	87.5200	87.5200	+4.501%	2	72	+88.528%
2026-01-02	83.7500	83.7500	83.7500	83.7500	-3.802%	2	72	+97.015%
2025-12-31	86.9200	87.0600	86.9200	87.0600	-3.342%	4	76	+89.524%
2025-12-30	90.1100	90.1100	90.0700	90.0700	+0.648%	20	76	+83.191%
2025-12-29	88.7600	89.4900	88.4600	89.4900	-2.442%	51	76	+84.378%
2025-12-26	91.9800	91.9800	91.7300	91.7300	+1.091%	2	50	+79.876%
2025-12-23	89.0000	90.7400	89.0000	90.7400	+1.909%	10	51	+81.838%
2025-12-22	89.0400	89.0400	89.0400	89.0400	+14.447%	2	52	+85.310%
2025-12-17	77.8100	77.8100	77.8000	77.8000	-9.745%	2	52	+112.082%
2025-12-15	86.2000	86.2000	86.2000	86.2000	-1.531%	1	50	+91.415%
2025-12-12	87.5400	87.5400	87.5400	87.5400	-8.450%	1	50	+88.485%
2025-12-11	95.6200	95.6200	95.6200	95.6200	+0.178%	4	50	+72.558%
2025-12-08	95.7400	95.7400	95.4500	95.4500	+1.911%	2	50	+72.865%
2025-12-04	93.6600	93.6600	93.6600	93.6600	+0.268%	1	49	+76.169%
2025-12-02	93.4100	93.4100	93.4100	93.4100	+2.784%	1	49	+76.641%
2025-12-01	91.0700	92.7600	90.8800	90.8800	-1.088%	6	49	+81.558%
2025-11-28	91.8800	91.8800	91.8800	91.8800	+16.629%	1	47	+79.582%
2025-11-21	76.0800	78.7800	76.0800	78.7800	-5.244%	3	48	+109.444%
2025-11-18	83.1400	83.1400	83.1400	83.1400	-2.908%	3	48	+98.460%
2025-11-17	87.9400	90.9800	85.6300	85.6300	-6.128%	15	48	+92.689%
2025-11-14	85.7800	93.0000	85.7800	91.2200	+0.330%	7	53	+80.881%
2025-11-13	94.0000	94.0000	90.9200	90.9200	-7.224%	4	52	+81.478%
2025-11-12	98.0000	98.0000	98.0000	98.0000	+1.554%	4	44	+68.367%
2025-11-11	96.5800	96.5800	96.5000	96.5000	-1.309%	6	44	+70.984%
2025-11-10	96.0500	97.7800	96.0500	97.7800	+10.699%	6	44	+68.746%
2025-11-07	86.1100	88.3300	84.9800	88.3300	-4.405%	12	38	+86.800%
2025-11-06	92.4000	92.4000	92.4000	92.4000	-7.600%	1	31	+78.571%
2025-11-05	96.6000	100.0000	96.6000	100.0000	+3.093%	3	30	+65.000%
2025-11-04	101.5000	102.2000	97.0000	97.0000	-8.170%	10	32	+70.103%
2025-10-29	105.6100	105.7500	105.6100	105.6300	+19.626%	22	23	+56.206%
2025-10-20	88.3000	88.3000	88.3000	88.3000	0.000%	1	1	+86.863%