Dark

QQQ20270917C630
QQQ Sep 17 2027 630.00 Call (QQQ270917C00630000)
option OPRA

EOD

Sep 24, 2026

158.69-1.435%(-2.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	158.6900	158.6900	158.6900	158.6900	-1.435%	1	291	0.000%
2026-09-23	160.0000	161.0000	160.0000	161.0000	-3.414%	13	291	-1.435%
2026-09-22	165.0000	166.6900	164.2300	166.6900	+3.182%	6	290	-4.799%
2026-09-21	152.0700	161.5500	152.0700	161.5500	+15.228%	9	291	-1.770%
2026-09-18	139.2900	140.2000	139.2900	140.2000	+1.308%	2	292	+13.188%
2026-09-17	138.3400	138.3900	138.3400	138.3900	+6.610%	2	291	+14.669%
2026-09-16	133.0000	133.0000	128.5100	129.8100	-3.844%	3	291	+22.248%
2026-09-14	131.7500	135.0000	131.7500	135.0000	-3.942%	3	290	+17.548%
2026-09-09	140.5400	140.5400	140.5400	140.5400	-1.140%	2	290	+12.914%
2026-09-08	142.1600	142.1600	142.1600	142.1600	+1.739%	1	290	+11.628%
2026-09-03	139.7300	139.7300	139.7300	139.7300	+5.258%	1	289	+13.569%
2026-09-02	133.0000	135.4200	132.5800	132.7500	-2.868%	14	288	+19.540%
2026-09-01	135.2200	136.6700	135.2200	136.6700	-3.071%	2	288	+16.112%
2026-08-31	141.5600	141.5600	141.0000	141.0000	-1.046%	2	286	+12.546%
2026-08-28	142.4900	142.4900	142.4900	142.4900	-0.773%	2	285	+11.369%
2026-08-27	143.6000	143.6000	143.6000	143.6000	+5.124%	6	287	+10.508%
2026-08-24	134.4300	136.6000	134.4300	136.6000	-2.845%	12	287	+16.171%
2026-08-20	142.0000	142.0000	140.6000	140.6000	-3.034%	2	281	+12.866%
2026-08-19	145.0000	145.0000	145.0000	145.0000	-2.685%	1	283	+9.441%
2026-08-18	148.0000	149.0000	148.0000	149.0000	-6.154%	5	282	+6.503%
2026-08-17	158.7700	158.7700	158.7700	158.7700	-0.601%	1	285	-0.050%
2026-08-13	158.0000	159.7300	158.0000	159.7300	+4.522%	4	286	-0.651%
2026-08-12	152.8200	152.8200	152.8200	152.8200	+0.210%	1	288	+3.841%
2026-08-07	151.3300	152.5000	151.2500	152.5000	+3.706%	5	288	+4.059%
2026-08-06	149.0800	149.0800	146.2800	147.0500	-0.642%	8	285	+7.916%
2026-08-05	158.0000	158.0000	148.0000	148.0000	-4.823%	3	286	+7.223%
2026-08-04	145.0000	155.5000	145.0000	155.5000	+22.441%	8	313	+2.051%
2026-08-03	127.0000	127.0000	127.0000	127.0000	+2.809%	1	314	+24.953%
2026-07-31	130.4800	130.4800	122.5000	123.5300	+0.882%	84	315	+28.463%
2026-07-30	124.8300	124.8300	122.4500	122.4500	+11.419%	81	369	+29.596%
2026-07-29	113.5000	113.5000	109.9000	109.9000	-8.133%	2	356	+44.395%
2026-07-28	118.2500	121.5600	114.3600	119.6300	-0.342%	18	355	+32.651%
2026-07-27	120.0400	120.0400	120.0400	120.0400	-9.465%	1	349	+32.198%
2026-07-24	128.7300	132.6100	127.9100	132.5900	-0.143%	10	350	+19.685%
2026-07-23	137.8800	137.8800	131.7200	132.7800	-10.284%	5	345	+19.513%
2026-07-21	144.3900	148.0000	142.9800	148.0000	+5.061%	5	341	+7.223%
2026-07-20	143.0000	143.0000	140.8700	140.8700	+1.711%	6	343	+12.650%
2026-07-17	130.0000	140.0000	130.0000	138.5000	-2.807%	55	343	+14.578%
2026-07-16	148.0000	149.0000	142.5000	142.5000	-5.629%	25	313	+11.361%
2026-07-13	151.0000	151.0000	151.0000	151.0000	-3.576%	1	292	+5.093%
2026-07-09	158.2200	158.2200	156.6000	156.6000	+5.101%	2	292	+1.335%
2026-07-08	148.1700	149.1100	147.4600	149.0000	+0.812%	4	293	+6.503%
2026-07-07	152.0000	152.0400	146.7000	147.8000	-1.794%	68	294	+7.368%
2026-07-02	164.0000	164.0000	150.5000	150.5000	-7.339%	6	232	+5.442%
2026-07-01	162.4200	162.4200	162.4200	162.4200	-5.350%	1	232	-2.297%
2026-06-30	168.3900	171.6000	168.3000	171.6000	+15.168%	108	231	-7.523%
2026-06-29	152.7500	153.1900	149.0000	149.0000	+0.676%	6	180	+6.503%
2026-06-26	150.0000	155.5000	148.0000	148.0000	-5.672%	17	175	+7.223%
2026-06-25	152.7700	158.1300	152.5000	156.9000	-8.513%	33	158	+1.141%
2026-06-16	171.5000	171.5000	171.5000	171.5000	+7.188%	4	130	-7.469%
2026-06-12	160.0000	160.0000	160.0000	160.0000	-10.364%	1	129	-0.819%
2026-06-02	178.5000	178.5000	178.5000	178.5000	+4.009%	1	129	-11.098%
2026-05-29	171.6200	171.6200	171.6200	171.6200	+2.785%	2	128	-7.534%
2026-05-28	166.9700	166.9700	166.9700	166.9700	+3.049%	3	128	-4.959%
2026-05-26	162.0300	162.0300	162.0300	162.0300	+2.079%	3	129	-2.061%
2026-05-14	158.7300	158.7300	158.7300	158.7300	+3.454%	3	126	-0.025%
2026-05-13	152.7600	153.4300	152.7600	153.4300	+8.777%	2	130	+3.428%
2026-05-12	141.0500	141.0500	141.0500	141.0500	-6.211%	3	130	+12.506%
2026-05-11	150.3900	150.3900	150.3900	150.3900	+5.812%	1	130	+5.519%
2026-05-08	142.1300	142.1300	142.1300	142.1300	+8.248%	1	127	+11.651%
2026-05-06	131.3000	131.3000	131.3000	131.3000	+9.417%	3	128	+20.861%
2026-05-05	120.0000	120.0000	120.0000	120.0000	+1.240%	1	128	+32.242%
2026-05-01	118.5300	118.5300	118.5300	118.5300	+6.334%	1	128	+33.882%
2026-04-30	111.4700	111.4700	111.4700	111.4700	+9.017%	1	128	+42.361%
2026-04-23	102.2500	102.2500	102.2500	102.2500	+5.783%	1	129	+55.198%
2026-04-20	96.6600	96.6600	96.6600	96.6600	+0.687%	1	130	+64.173%
2026-04-17	96.0000	96.0000	96.0000	96.0000	+2.356%	1	131	+65.302%
2026-04-16	92.0700	93.7900	92.0700	93.7900	+6.338%	2	132	+69.197%
2026-04-15	83.7800	88.2000	83.7800	88.2000	+19.674%	18	132	+79.921%
2026-04-13	73.7000	73.7000	73.7000	73.7000	+21.397%	1	132	+115.319%
2026-04-07	60.7100	60.7100	60.7100	60.7100	-0.443%	1	131	+161.390%
2026-04-01	60.9800	60.9800	60.9800	60.9800	+18.477%	2	130	+160.233%
2026-03-31	51.6000	51.6000	51.4700	51.4700	-3.288%	198	128	+208.316%
2026-03-27	53.2200	53.2200	53.2200	53.2200	-14.258%	1	120	+198.177%
2026-03-26	60.4200	62.0700	60.4200	62.0700	+0.016%	2	121	+155.663%
2026-03-24	62.0600	62.0600	62.0600	62.0600	+2.325%	1	122	+155.704%
2026-03-20	60.6500	60.6500	60.6500	60.6500	-12.368%	2	121	+161.649%
2026-03-17	69.2100	69.2100	69.2100	69.2100	-0.517%	2	121	+129.288%
2026-03-09	66.3300	69.5700	65.5200	69.5700	-3.536%	19	121	+128.101%
2026-03-06	72.1200	72.1200	72.1200	72.1200	+3.043%	1	104	+120.036%
2026-03-03	70.3100	70.3100	69.9900	69.9900	-7.908%	2	103	+126.732%
2026-02-25	76.0000	76.0000	76.0000	76.0000	-11.453%	4	106	+108.803%
2026-02-03	85.8300	85.8300	85.8300	85.8300	-3.670%	1	106	+84.889%
2026-01-27	89.1000	89.1000	89.1000	89.1000	+4.443%	12	106	+78.103%
2026-01-26	85.3100	85.3100	85.3100	85.3100	+1.560%	1	106	+86.016%
2026-01-23	84.0000	84.0000	84.0000	84.0000	+4.974%	1	107	+88.917%
2026-01-21	80.0200	80.0200	80.0200	80.0200	+0.025%	1	108	+98.313%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-8.446%	1	108	+98.363%
2026-01-09	87.3800	87.3800	87.3800	87.3800	+2.727%	1	107	+81.609%
2026-01-07	85.0600	85.0600	85.0600	85.0600	+0.437%	1	108	+86.562%
2026-01-06	84.5100	84.6900	84.5100	84.6900	+2.568%	2	108	+87.377%
2026-01-05	82.2500	82.5700	82.0000	82.5700	+5.588%	3	106	+92.188%
2026-01-02	78.2000	78.2000	78.2000	78.2000	-6.649%	1	106	+102.928%
2025-12-30	83.7700	83.7700	83.7700	83.7700	+0.952%	1	107	+89.435%
2025-12-29	83.1000	83.4000	82.9800	82.9800	-0.896%	22	107	+91.239%
2025-12-22	83.7300	83.7300	83.7300	83.7300	+13.486%	1	96	+89.526%
2025-12-17	73.3800	73.7800	73.3800	73.7800	-12.427%	2	96	+115.085%
2025-12-15	84.2500	84.2500	84.2500	84.2500	+1.226%	1	95	+88.356%
2025-12-12	83.2300	83.2300	83.2300	83.2300	-6.483%	1	95	+90.664%
2025-12-11	87.5300	89.0000	87.5300	89.0000	+5.889%	14	96	+78.303%
2025-12-01	84.0500	84.0500	84.0500	84.0500	+7.715%	1	82	+88.804%
2025-11-18	78.0300	78.0300	78.0300	78.0300	-6.941%	1	81	+103.370%
2025-11-17	83.5100	83.8500	83.5100	83.8500	-1.353%	4	80	+89.255%
2025-11-14	86.6100	87.5300	85.0000	85.0000	+0.283%	139	78	+86.694%
2025-11-13	84.7600	84.7600	84.7600	84.7600	-7.789%	1	11	+87.223%
2025-11-12	91.9200	91.9200	91.9200	91.9200	-2.420%	3	10	+72.639%
2025-11-10	91.7900	94.2000	91.7900	94.2000	+13.851%	3	10	+68.461%
2025-11-07	82.7400	82.7400	82.7400	82.7400	-13.678%	1	7	+91.794%
2025-11-04	95.8500	95.8500	95.8500	95.8500	-4.140%	3	6	+65.561%
2025-11-03	98.7600	99.9900	98.7600	99.9900	+7.516%	5	4	+58.706%
2025-10-27	93.0000	93.0000	93.0000	93.0000	0.000%	4	4	+70.634%