Dark

QQQ20270917C625
QQQ Sep 17 2027 625.00 Call (QQQ270917C00625000)
option OPRA

EOD

Sep 23, 2026

164.91-2.206%(-3.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	163.1700	164.9100	163.1700	164.9100	-2.206%	2	131	0.000%
2026-09-22	168.6300	168.6300	168.6300	168.6300	+2.405%	1	130	-2.206%
2026-09-21	159.4200	164.6700	159.4200	164.6700	+14.164%	5	129	+0.146%
2026-09-11	144.2400	144.2400	144.2400	144.2400	+4.469%	1	129	+14.330%
2026-09-02	138.4600	138.4600	138.0700	138.0700	-4.509%	6	129	+19.439%
2026-08-31	144.5900	144.5900	144.5900	144.5900	+1.467%	1	129	+14.054%
2026-08-26	141.0000	142.5000	141.0000	142.5000	+1.728%	2	130	+15.726%
2026-08-24	140.0800	140.0800	140.0800	140.0800	-2.648%	2	130	+17.726%
2026-08-20	144.4100	144.4100	143.8900	143.8900	-12.075%	3	130	+14.608%
2026-08-13	163.9600	163.9600	163.6500	163.6500	+5.581%	3	128	+0.770%
2026-08-11	155.0000	155.0000	155.0000	155.0000	-0.193%	1	128	+6.394%
2026-08-07	155.3000	155.3000	155.3000	155.3000	+0.058%	1	127	+6.188%
2026-08-05	155.2100	155.2100	155.2100	155.2100	-1.535%	1	127	+6.250%
2026-08-04	140.9900	157.6300	140.9900	157.6300	+20.466%	7	127	+4.618%
2026-08-03	130.8500	130.8500	130.8500	130.8500	+0.871%	2	124	+26.030%
2026-07-31	129.7200	129.7200	129.7200	129.7200	+3.051%	1	122	+27.128%
2026-07-30	122.0200	126.0200	122.0200	125.8800	+7.406%	8	123	+31.006%
2026-07-29	115.3800	123.6500	113.5000	117.2000	-6.105%	10	126	+40.708%
2026-07-28	119.0600	124.9500	119.0600	124.8200	-5.796%	5	118	+32.118%
2026-07-24	132.5000	132.5000	132.5000	132.5000	-2.214%	1	115	+24.460%
2026-07-23	138.0000	138.0000	135.0000	135.5000	-4.145%	5	114	+21.705%
2026-07-20	144.4200	146.0000	141.3600	141.3600	-1.043%	11	112	+16.660%
2026-07-17	136.8800	142.8500	136.8800	142.8500	-2.823%	2	108	+15.443%
2026-07-08	147.0100	147.0100	147.0000	147.0000	-13.239%	2	107	+12.184%
2026-07-01	169.4300	169.4300	169.4300	169.4300	+6.079%	1	106	-2.668%
2026-06-26	159.7200	159.7200	159.7200	159.7200	-1.407%	2	106	+3.249%
2026-06-23	162.0000	162.0000	162.0000	162.0000	+3.349%	1	106	+1.796%
2026-06-05	169.7700	169.7700	156.7500	156.7500	-14.517%	4	105	+5.206%
2026-06-03	183.3700	183.3700	183.3700	183.3700	+2.705%	1	104	-10.067%
2026-06-01	176.5600	178.5400	176.5600	178.5400	+2.828%	2	104	-7.634%
2026-05-28	173.3500	173.6300	173.3500	173.6300	+2.740%	15	104	-5.022%
2026-05-26	164.9400	169.0000	164.9400	169.0000	+10.486%	2	111	-2.420%
2026-05-21	153.7800	153.7800	152.9600	152.9600	-1.061%	2	111	+7.812%
2026-05-15	152.3400	154.6000	152.3400	154.6000	+7.735%	2	111	+6.669%
2026-05-12	143.5000	143.5000	143.5000	143.5000	-6.600%	1	111	+14.920%
2026-05-11	153.8700	155.0000	153.6400	153.6400	+0.274%	3	111	+7.335%
2026-05-08	153.2200	153.2200	153.2200	153.2200	+19.694%	1	111	+7.630%
2026-05-05	128.0100	128.0100	128.0100	128.0100	+4.995%	3	111	+28.826%
2026-05-01	121.9200	121.9200	121.9200	121.9200	+13.088%	1	114	+35.261%
2026-04-28	111.2400	111.2400	107.8100	107.8100	-4.542%	5	114	+52.964%
2026-04-27	112.9400	112.9400	112.9400	112.9400	+7.184%	7	114	+46.016%
2026-04-22	105.6800	105.6800	105.3700	105.3700	+4.254%	2	107	+56.506%
2026-04-17	100.3000	101.0700	100.3000	101.0700	+33.584%	2	107	+63.164%
2026-04-10	75.6600	75.6600	75.6600	75.6600	+39.749%	1	109	+117.962%
2026-03-31	54.2200	54.2200	54.1400	54.1400	-15.406%	2	108	+204.599%
2026-03-24	64.0000	64.0000	64.0000	64.0000	+2.515%	1	108	+157.672%
2026-03-20	62.4300	62.4300	62.4300	62.4300	-5.979%	1	108	+164.152%
2026-03-19	67.0000	67.0000	66.4000	66.4000	-7.263%	2	109	+148.358%
2026-03-16	71.6000	72.0100	71.5500	71.6000	-8.311%	58	108	+130.321%
2026-03-10	78.5000	78.5200	78.0900	78.0900	+7.458%	5	79	+111.179%
2026-03-09	72.5600	72.6700	72.5600	72.6700	+0.234%	2	78	+126.930%
2026-03-06	72.5000	72.5000	72.5000	72.5000	-7.170%	1	78	+127.462%
2026-03-04	78.0500	78.1000	78.0500	78.1000	+5.412%	2	77	+111.152%
2026-02-12	75.0000	75.0000	74.0000	74.0900	-13.708%	3	77	+122.581%
2026-02-03	85.0000	85.8600	85.0000	85.8600	-4.067%	6	76	+92.068%
2026-02-02	89.5000	89.5000	89.5000	89.5000	+3.122%	2	77	+84.257%
2026-01-30	89.5600	89.5600	86.7900	86.7900	-2.995%	5	77	+90.010%
2026-01-29	89.4700	89.4700	89.4700	89.4700	-6.314%	1	73	+84.319%
2026-01-28	95.5000	95.5000	95.5000	95.5000	+16.862%	1	73	+72.681%
2026-01-20	81.7200	81.7200	81.7200	81.7200	-2.714%	1	73	+101.799%
2026-01-14	85.9900	85.9900	83.5000	84.0000	-4.988%	3	72	+96.321%
2026-01-13	88.3700	88.4100	88.3700	88.4100	-2.600%	3	71	+86.529%
2026-01-12	90.7700	90.7700	90.7700	90.7700	+1.726%	2	69	+81.679%
2026-01-09	89.2300	89.2300	89.2300	89.2300	+4.546%	33	70	+84.815%
2026-01-08	85.3500	85.3500	85.3500	85.3500	-4.573%	2	37	+93.216%
2026-01-07	89.4400	89.4400	89.4400	89.4400	+2.651%	2	37	+84.381%
2026-01-06	87.1300	87.1300	87.1300	87.1300	+3.664%	2	35	+89.269%
2026-01-05	84.0500	84.0500	84.0500	84.0500	+3.281%	1	34	+96.205%
2026-01-02	80.5000	81.3800	80.5000	81.3800	-6.728%	3	34	+102.642%
2025-12-30	87.2100	87.2500	87.1800	87.2500	+1.536%	44	37	+89.009%
2025-12-29	86.7100	86.7100	85.8100	85.9300	+13.364%	13	37	+91.912%
2025-12-17	75.8000	75.8000	75.8000	75.8000	-10.402%	1	32	+117.559%
2025-12-15	84.6000	84.6000	84.6000	84.6000	-6.156%	1	31	+94.929%
2025-12-12	90.0000	90.1500	90.0000	90.1500	-2.435%	2	30	+82.928%
2025-12-10	92.4000	92.4000	92.4000	92.4000	-0.645%	1	31	+78.474%
2025-12-09	93.0000	93.0000	93.0000	93.0000	+0.280%	1	31	+77.323%
2025-12-08	93.5600	93.5600	92.7400	92.7400	-1.109%	3	31	+77.820%
2025-12-05	93.7800	93.7800	93.7800	93.7800	+1.935%	2	32	+75.848%
2025-12-02	92.0000	92.0000	92.0000	92.0000	+18.070%	1	30	+79.250%
2025-11-21	77.9200	77.9200	77.9200	77.9200	+1.776%	1	31	+111.640%
2025-11-20	76.2900	76.5600	76.2900	76.5600	-8.036%	2	32	+115.400%
2025-11-17	85.9500	85.9500	83.2500	83.2500	-6.890%	2	30	+98.090%
2025-11-14	89.0500	89.4200	89.0500	89.4100	-5.135%	42	28	+84.442%
2025-11-12	94.2500	94.2500	94.2500	94.2500	-1.050%	1	7	+74.971%
2025-11-10	95.2500	95.2500	95.2500	95.2500	+14.195%	1	6	+73.134%
2025-11-07	83.4100	83.4100	83.4100	83.4100	-7.702%	1	6	+97.710%
2025-11-06	90.3700	90.3700	90.3700	90.3700	-8.254%	1	5	+82.483%
2025-11-04	98.5000	98.5000	98.5000	98.5000	+3.044%	1	5	+67.421%
2025-10-27	95.5900	95.5900	95.5900	95.5900	+12.751%	3	1	+72.518%
2025-10-20	84.7800	84.7800	84.7800	84.7800	0.000%	1	1	+94.515%