Dark

QQQ20270917C640
QQQ Sep 17 2027 640.00 Call (QQQ270917C00640000)
option OPRA

EOD

Sep 23, 2026

152.88-1.704%(-2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	152.8800	152.8800	152.8800	152.8800	-1.704%	1	252	0.000%
2026-09-22	155.5300	155.5300	155.5300	155.5300	+1.243%	24	252	-1.704%
2026-09-21	146.4400	153.6200	146.4400	153.6200	+15.975%	27	276	-0.482%
2026-09-18	132.4600	132.4600	132.4600	132.4600	+3.387%	1	252	+15.416%
2026-09-14	124.1800	128.1200	124.1800	128.1200	-0.882%	3	251	+19.326%
2026-09-10	129.2600	129.2600	129.2600	129.2600	+1.532%	5	250	+18.273%
2026-09-02	127.3100	127.3100	127.3100	127.3100	+1.726%	4	250	+20.085%
2026-09-01	125.1500	125.1500	125.1500	125.1500	-6.213%	5	254	+22.157%
2026-08-31	133.4400	133.4400	133.4400	133.4400	-4.000%	1	254	+14.568%
2026-08-28	139.0000	139.0000	139.0000	139.0000	+7.894%	1	254	+9.986%
2026-08-24	130.2500	130.2500	128.8300	128.8300	-11.188%	3	254	+18.668%
2026-08-12	145.0600	145.0600	145.0600	145.0600	-1.920%	1	252	+5.391%
2026-08-05	147.9000	147.9000	147.9000	147.9000	+1.399%	1	252	+3.367%
2026-08-04	138.0000	145.8600	138.0000	145.8600	+14.382%	4	253	+4.813%
2026-08-03	128.5000	128.5000	127.5200	127.5200	+7.612%	3	254	+19.887%
2026-07-30	118.5000	118.5000	118.5000	118.5000	+11.122%	1	255	+29.013%
2026-07-29	106.6400	106.6400	106.6400	106.6400	-7.902%	7	254	+43.361%
2026-07-27	115.7900	115.7900	115.7900	115.7900	-4.235%	5	254	+32.032%
2026-07-24	120.9100	120.9100	120.9100	120.9100	-4.085%	1	256	+26.441%
2026-07-23	129.5600	129.5600	126.0000	126.0600	-6.987%	4	255	+21.276%
2026-07-20	135.5300	135.5300	135.5300	135.5300	+2.752%	1	255	+12.802%
2026-07-17	124.4000	131.9000	124.4000	131.9000	-14.611%	9	255	+15.906%
2026-07-06	154.4700	154.4700	154.4700	154.4700	+7.271%	2	246	-1.029%
2026-07-02	142.5000	144.0000	142.5000	144.0000	-11.428%	2	246	+6.167%
2026-06-30	162.5800	162.5800	162.5800	162.5800	+5.203%	1	246	-5.966%
2026-06-29	149.3700	154.5400	146.3100	154.5400	+1.771%	6	247	-1.074%
2026-06-25	151.8500	151.8500	151.8500	151.8500	-0.426%	1	244	+0.678%
2026-06-23	152.5000	152.5000	152.5000	152.5000	-9.031%	1	244	+0.249%
2026-06-18	167.6400	167.6400	167.6400	167.6400	-0.711%	10	254	-8.805%
2026-06-16	168.8400	168.8400	168.8400	168.8400	+1.650%	5	254	-9.453%
2026-06-15	166.1000	166.1000	166.1000	166.1000	+19.042%	3	257	-7.959%
2026-06-11	139.5300	139.5300	139.5300	139.5300	+3.264%	3	257	+9.568%
2026-06-10	135.1200	135.1200	135.1200	135.1200	+1.024%	1	257	+13.144%
2026-06-09	155.9800	155.9800	133.7500	133.7500	-12.582%	3	257	+14.303%
2026-06-08	153.0000	153.0000	153.0000	153.0000	+6.993%	10	254	-0.078%
2026-06-05	156.9000	156.9000	142.1400	143.0000	-15.719%	13	244	+6.909%
2026-06-04	161.9100	169.6700	161.9100	169.6700	-1.257%	11	241	-9.896%
2026-06-03	170.8500	171.8300	170.8500	171.8300	+0.521%	8	243	-11.028%
2026-06-02	170.8200	170.9400	170.8200	170.9400	+2.109%	4	236	-10.565%
2026-06-01	163.4800	167.4100	163.4800	167.4100	+2.385%	11	236	-8.679%
2026-05-29	163.5100	163.5100	163.5100	163.5100	+2.315%	1	226	-6.501%
2026-05-28	156.3700	159.8100	156.3700	159.8100	+1.467%	5	225	-4.336%
2026-05-27	157.5000	157.5000	157.5000	157.5000	+1.404%	5	223	-2.933%
2026-05-26	155.3200	155.3200	155.3200	155.3200	+12.047%	5	223	-1.571%
2026-05-21	141.6900	141.6900	138.6200	138.6200	+6.631%	3	223	+10.287%
2026-05-19	130.3900	130.3900	130.0000	130.0000	-2.256%	6	223	+17.600%
2026-05-18	132.9300	133.0000	132.9300	133.0000	-5.734%	2	218	+14.947%
2026-05-15	141.0900	141.0900	141.0900	141.0900	-5.940%	1	218	+8.356%
2026-05-14	146.8600	150.0000	146.8600	150.0000	+11.965%	2	218	+1.920%
2026-05-12	133.9700	133.9700	133.9700	133.9700	-6.039%	2	218	+14.115%
2026-05-11	142.0400	142.5800	142.0400	142.5800	+15.834%	2	218	+7.224%
2026-05-06	122.6300	123.0900	122.6300	123.0900	+4.446%	3	220	+24.202%
2026-05-05	117.8500	117.8500	117.8500	117.8500	+9.679%	1	220	+29.724%
2026-05-01	107.4500	107.4500	107.4500	107.4500	+3.796%	1	220	+42.280%
2026-04-30	101.8100	103.5200	101.7700	103.5200	+2.282%	3	220	+47.682%
2026-04-29	101.5700	101.5700	101.2100	101.2100	-0.677%	2	219	+51.052%
2026-04-28	101.9000	101.9000	101.9000	101.9000	+5.925%	1	219	+50.029%
2026-04-22	96.2000	96.2000	96.2000	96.2000	+6.925%	1	218	+58.919%
2026-04-20	89.9700	89.9700	89.9700	89.9700	-3.258%	1	219	+69.923%
2026-04-17	93.5000	93.5000	92.4800	93.0000	+6.946%	5	221	+64.387%
2026-04-16	87.7400	88.7100	86.9600	86.9600	+3.290%	10	220	+75.805%
2026-04-15	81.0000	84.1900	81.0000	84.1900	+7.454%	4	213	+81.589%
2026-04-14	74.3200	78.3500	74.3200	78.3500	+14.346%	7	209	+95.124%
2026-04-10	68.5200	68.5200	68.5200	68.5200	+26.118%	3	213	+123.117%
2026-04-01	54.3800	54.3800	54.3300	54.3300	+8.335%	2	213	+181.391%
2026-03-31	47.2800	50.1500	47.1800	50.1500	-3.073%	81	213	+204.845%
2026-03-26	51.7400	51.7400	51.7400	51.7400	-6.926%	1	214	+195.477%
2026-03-20	55.5900	55.5900	55.5900	55.5900	-5.748%	1	213	+175.013%
2026-03-19	58.5000	60.0300	58.5000	58.9800	-7.337%	3	213	+159.207%
2026-03-18	63.7900	63.7900	63.4400	63.6500	-1.547%	7	213	+140.189%
2026-03-17	65.6500	65.7800	64.6500	64.6500	+0.623%	5	206	+136.473%
2026-03-16	63.8500	64.2500	63.2600	64.2500	+0.626%	15	201	+137.946%
2026-03-12	64.2300	64.2700	63.8100	63.8500	-4.985%	16	188	+139.436%
2026-03-04	67.1000	67.2000	67.1000	67.2000	-7.553%	2	172	+127.500%
2026-02-25	72.6600	72.6900	72.6600	72.6900	+5.440%	40	192	+110.318%
2026-02-09	70.3200	71.2100	68.9400	68.9400	+1.219%	270	192	+121.758%
2026-02-06	68.1100	68.1100	68.1100	68.1100	-2.700%	1	14	+124.460%
2026-02-04	71.5000	71.5000	70.0000	70.0000	-12.609%	2	14	+118.400%
2026-01-30	80.1000	80.1000	80.1000	80.1000	+1.392%	1	14	+90.861%
2026-01-29	83.0000	83.0000	79.0000	79.0000	-8.713%	2	13	+93.519%
2026-01-28	86.6600	86.6600	86.5400	86.5400	+18.548%	5	12	+76.658%
2026-01-21	73.0000	73.0000	73.0000	73.0000	-5.404%	2	9	+109.425%
2026-01-08	76.5300	77.1700	76.5300	77.1700	-5.103%	2	7	+98.108%
2026-01-07	81.2700	81.3200	81.2700	81.3200	+0.994%	2	8	+87.998%
2026-01-06	80.5200	80.5200	80.5200	80.5200	+2.391%	1	7	+89.866%
2025-12-30	78.8200	78.8200	78.6400	78.6400	-8.249%	4	6	+94.405%
2025-12-05	85.7100	85.7100	85.7100	85.7100	+6.037%	1	5	+78.369%
2025-11-20	80.8400	80.8400	80.8300	80.8300	-0.749%	2	5	+89.138%
2025-11-14	72.9000	81.4400	72.9000	81.4400	-4.233%	6	4	+87.721%
2025-11-11	85.0400	85.0400	85.0400	85.0400	0.000%	1	1	+79.774%