Dark

QQQ20270917C635
QQQ Sep 17 2027 635.00 Call (QQQ270917C00635000)
option OPRA

EOD

Sep 22, 2026

161.00+1.725%(+2.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	161.0000	161.0000	161.0000	161.0000	+1.725%	1	283	0.000%
2026-09-21	143.5000	158.2700	143.5000	158.2700	+26.788%	11	284	+1.725%
2026-09-16	124.8300	124.8300	124.8300	124.8300	-5.274%	1	281	+28.975%
2026-09-14	131.7800	131.7800	131.7800	131.7800	-3.543%	1	282	+22.173%
2026-09-09	136.6200	136.6200	136.6200	136.6200	-1.755%	1	281	+17.845%
2026-09-08	139.0600	139.0600	139.0600	139.0600	+6.871%	1	280	+15.777%
2026-09-02	130.1200	130.1200	130.1200	130.1200	-7.716%	1	279	+23.732%
2026-08-28	140.7100	144.0000	140.7100	141.0000	+1.061%	5	278	+14.184%
2026-08-19	139.5200	139.5200	139.5200	139.5200	-3.553%	1	277	+15.396%
2026-08-18	144.6600	144.6600	144.6600	144.6600	-7.560%	1	277	+11.295%
2026-08-17	156.4900	156.4900	156.4900	156.4900	0.000%	1	276	+2.882%
2026-08-13	151.5200	156.4900	151.5200	156.4900	+5.736%	6	277	+2.882%
2026-08-12	148.0000	148.0000	148.0000	148.0000	-4.064%	1	281	+8.784%
2026-08-05	154.2700	154.2700	154.2700	154.2700	+1.427%	1	282	+4.362%
2026-08-04	140.9100	152.1000	140.9100	152.1000	+26.592%	2	282	+5.851%
2026-07-30	117.2500	120.1500	117.2500	120.1500	+2.692%	3	285	+33.999%
2026-07-29	117.0000	117.0000	117.0000	117.0000	-1.681%	1	286	+37.607%
2026-07-27	128.6800	128.6800	119.0000	119.0000	-3.573%	7	285	+35.294%
2026-07-24	124.5800	124.5800	123.4100	123.4100	-4.244%	3	284	+30.459%
2026-07-23	133.0000	133.0000	128.8800	128.8800	-5.576%	8	281	+24.922%
2026-07-17	127.1700	136.4900	127.1700	136.4900	-2.507%	4	277	+17.957%
2026-07-16	144.7300	144.7300	140.0000	140.0000	-8.795%	11	277	+15.000%
2026-07-14	153.5000	153.5000	153.5000	153.5000	+4.472%	1	276	+4.886%
2026-07-13	146.9300	146.9300	146.9300	146.9300	-6.551%	1	277	+9.576%
2026-07-10	157.2300	157.2300	157.2300	157.2300	+0.788%	1	276	+2.398%
2026-07-09	156.0000	156.0000	156.0000	156.0000	+7.958%	1	275	+3.205%
2026-07-07	145.0500	145.0500	144.5000	144.5000	-1.027%	2	274	+11.419%
2026-07-02	152.3200	152.3200	146.0000	146.0000	-9.519%	10	268	+10.274%
2026-07-01	161.0000	161.3600	160.5000	161.3600	-3.145%	3	268	-0.223%
2026-06-30	165.0000	166.6000	165.0000	166.6000	+8.889%	2	267	-3.361%
2026-06-29	153.0000	153.8000	149.7000	153.0000	+5.517%	11	267	+5.229%
2026-06-26	152.1600	152.1600	145.0000	145.0000	-6.155%	45	265	+11.034%
2026-06-25	154.5100	154.5100	154.5100	154.5100	+4.033%	1	224	+4.200%
2026-06-24	148.5200	148.5200	148.5200	148.5200	-4.825%	1	224	+8.403%
2026-06-23	156.0500	156.0500	156.0500	156.0500	+15.593%	1	223	+3.172%
2026-06-10	135.0000	135.0000	135.0000	135.0000	-19.234%	1	223	+19.259%
2026-06-01	167.1500	167.1500	167.1500	167.1500	+0.693%	10	224	-3.679%
2026-05-28	166.0000	166.0000	166.0000	166.0000	+3.106%	2	234	-3.012%
2026-05-27	161.0000	161.0000	161.0000	161.0000	+1.251%	2	234	0.000%
2026-05-26	159.0100	159.0100	159.0100	159.0100	+7.621%	3	234	+1.251%
2026-05-21	147.7500	147.7500	147.7500	147.7500	-1.710%	10	237	+8.968%
2026-05-14	150.3200	150.3200	150.3200	150.3200	+0.676%	1	237	+7.105%
2026-05-13	149.3100	149.3100	149.3100	149.3100	+1.165%	1	238	+7.829%
2026-05-11	147.5900	147.5900	147.5900	147.5900	+14.322%	1	238	+9.086%
2026-05-06	126.8800	129.1000	126.8800	129.1000	+6.413%	4	239	+24.710%
2026-05-05	124.2200	124.2200	121.3200	121.3200	+5.633%	8	237	+32.707%
2026-05-01	114.8500	114.8500	114.8500	114.8500	+6.077%	1	236	+40.183%
2026-04-30	108.2700	108.2700	108.2700	108.2700	+2.665%	1	236	+48.702%
2026-04-29	105.4600	105.4600	105.4600	105.4600	+2.032%	1	236	+52.665%
2026-04-24	104.2300	104.2300	103.1300	103.3600	+8.162%	11	236	+55.766%
2026-04-23	95.5600	95.5600	95.5600	95.5600	-3.562%	2	244	+68.481%
2026-04-22	99.9900	99.9900	99.0900	99.0900	+6.388%	2	246	+62.479%
2026-04-20	97.1500	97.1500	93.1400	93.1400	+7.676%	19	246	+72.858%
2026-04-15	86.5000	86.5000	86.5000	86.5000	+21.831%	18	255	+86.127%
2026-04-10	71.2000	71.2000	71.0000	71.0000	+24.693%	6	237	+126.761%
2026-04-02	56.9400	56.9400	56.9400	56.9400	+1.209%	11	236	+182.754%
2026-04-01	56.3700	56.3700	56.2600	56.2600	+13.703%	2	236	+186.171%
2026-03-31	49.4000	49.4800	49.4000	49.4800	+2.656%	398	235	+225.384%
2026-03-27	50.4700	50.4700	48.2000	48.2000	-10.741%	2	178	+234.025%
2026-03-26	54.0000	54.0000	54.0000	54.0000	-12.195%	1	179	+198.148%
2026-03-25	61.5000	61.5000	61.5000	61.5000	+2.894%	2	180	+161.789%
2026-03-24	59.7700	59.7700	59.7700	59.7700	-9.699%	1	180	+169.366%
2026-03-18	66.0800	66.1900	65.9800	66.1900	-0.151%	8	179	+143.239%
2026-03-16	66.4400	66.4400	65.8800	66.2900	-0.060%	25	171	+142.872%
2026-03-12	66.7200	66.7800	66.3200	66.3300	-5.848%	24	147	+142.726%
2026-02-24	71.0100	71.0100	70.4100	70.4500	+4.432%	3	123	+128.531%
2026-02-18	67.4600	67.4600	67.4600	67.4600	+3.785%	1	125	+138.660%
2026-02-06	65.0000	65.0000	65.0000	65.0000	-4.271%	3	125	+147.692%
2026-02-05	67.9000	67.9000	67.9000	67.9000	-2.903%	1	125	+137.113%
2026-02-04	70.9400	72.0000	68.8800	69.9300	-12.115%	4	124	+130.230%
2026-02-03	79.5700	79.5700	79.5700	79.5700	-8.012%	1	123	+102.338%
2026-01-28	89.5500	89.5500	86.5000	86.5000	+13.816%	9	123	+86.127%
2026-01-21	76.0000	76.0000	76.0000	76.0000	+4.110%	2	115	+111.842%
2026-01-20	77.5000	77.5000	73.0000	73.0000	-12.048%	7	113	+120.548%
2026-01-15	83.0000	83.0000	83.0000	83.0000	+5.063%	1	113	+93.976%
2026-01-14	79.2500	79.4500	78.5800	79.0000	-4.219%	16	114	+103.797%
2026-01-13	82.4800	82.4800	82.4800	82.4800	-2.391%	10	124	+95.199%
2026-01-09	82.7400	84.5000	82.7400	84.5000	-0.588%	69	114	+90.533%
2026-01-07	85.0000	85.0000	85.0000	85.0000	+4.731%	3	47	+89.412%
2025-12-30	81.1600	81.1600	81.1600	81.1600	+1.463%	1	47	+98.374%
2025-12-29	80.9400	80.9400	79.9500	79.9900	+6.939%	4	46	+101.275%
2025-12-18	74.8000	74.8000	74.8000	74.8000	-6.101%	1	45	+115.241%
2025-12-15	78.9200	79.6600	78.9200	79.6600	+0.835%	2	45	+102.109%
2025-12-12	79.0000	79.0000	79.0000	79.0000	-6.476%	1	43	+103.797%
2025-12-11	84.4700	84.4700	84.4700	84.4700	-0.717%	1	44	+90.600%
2025-12-03	84.9300	85.0800	84.9300	85.0800	+4.188%	2	44	+89.234%
2025-11-20	81.6600	81.6600	81.6600	81.6600	+4.733%	2	44	+97.159%
2025-11-17	81.0500	81.2600	77.9700	77.9700	-7.651%	21	42	+106.490%
2025-11-14	84.0500	84.4300	84.0500	84.4300	+2.302%	20	31	+90.691%
2025-11-13	85.8800	85.8800	82.5300	82.5300	-6.227%	2	21	+95.081%
2025-11-04	88.0100	88.0100	88.0100	88.0100	-10.038%	18	20	+82.934%
2025-11-03	98.2100	98.2100	97.8300	97.8300	+1.263%	2	1	+64.571%
2025-10-31	96.6100	96.6100	96.6100	96.6100	0.000%	1	1	+66.649%