Dark

QQQ20270917C645
QQQ Sep 17 2027 645.00 Call (QQQ270917C00645000)
option OPRA

EOD

Sep 23, 2026

149.70-2.761%(-4.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	149.7000	149.7000	149.7000	149.7000	-2.761%	2	858	0.000%
2026-09-22	153.5000	153.9500	153.5000	153.9500	+3.004%	6	858	-2.761%
2026-09-21	149.4600	149.4600	149.4600	149.4600	+16.311%	15	854	+0.161%
2026-09-18	128.5000	128.5000	128.5000	128.5000	+6.551%	1	854	+16.498%
2026-09-15	120.9400	121.1500	120.5000	120.6000	-2.632%	191	854	+24.129%
2026-09-02	123.8600	123.8600	123.8600	123.8600	-6.401%	4	760	+20.862%
2026-08-28	133.0000	133.0000	132.3300	132.3300	-0.354%	2	760	+13.126%
2026-08-27	132.8000	132.8000	132.8000	132.8000	+5.969%	1	760	+12.726%
2026-08-24	125.3200	125.3200	125.3200	125.3200	-15.678%	1	759	+19.454%
2026-08-13	148.6200	148.6200	148.6200	148.6200	+9.320%	6	759	+0.727%
2026-08-11	135.9500	135.9500	135.9500	135.9500	-4.737%	1	761	+10.114%
2026-08-10	142.7100	142.7100	142.7100	142.7100	-1.040%	1	761	+4.898%
2026-08-04	144.2100	144.2100	144.2100	144.2100	+29.336%	6	761	+3.807%
2026-07-30	111.0000	111.5000	111.0000	111.5000	+8.983%	4	755	+34.260%
2026-07-29	104.2700	104.2700	102.3100	102.3100	-2.821%	2	755	+46.320%
2026-07-28	107.0000	107.0000	105.2800	105.2800	-6.318%	3	756	+42.192%
2026-07-27	111.3900	112.3800	111.3900	112.3800	-7.946%	2	752	+33.209%
2026-07-24	122.5000	122.5000	122.0800	122.0800	+0.066%	2	752	+22.625%
2026-07-23	127.0000	127.0000	122.0000	122.0000	-4.620%	2	751	+22.705%
2026-07-17	124.1700	129.6600	124.1700	127.9100	-20.897%	6	750	+17.035%
2026-06-30	157.5800	161.7000	157.5800	161.7000	+8.095%	12	749	-7.421%
2026-06-29	149.5900	149.5900	149.5900	149.5900	+4.718%	3	758	+0.074%
2026-06-26	142.8500	142.8500	142.8500	142.8500	+0.954%	1	758	+4.795%
2026-06-24	140.5000	141.5000	140.5000	141.5000	-6.908%	10	758	+5.795%
2026-06-23	152.0000	152.0000	152.0000	152.0000	-7.879%	1	758	-1.513%
2026-06-22	163.6300	165.0000	163.6300	165.0000	+0.567%	32	758	-9.273%
2026-06-18	164.0700	164.0700	164.0700	164.0700	-0.376%	10	723	-8.758%
2026-06-15	164.6900	164.6900	164.6900	164.6900	+9.793%	1	723	-9.102%
2026-06-12	150.0000	150.0000	150.0000	150.0000	+13.982%	1	723	-0.200%
2026-06-09	131.6000	131.6000	131.6000	131.6000	-11.500%	2	723	+13.754%
2026-06-08	148.7000	148.7000	148.7000	148.7000	-8.751%	1	723	+0.672%
2026-05-29	162.9600	162.9600	162.9600	162.9600	+6.163%	1	722	-8.137%
2026-05-26	153.5000	153.5000	153.5000	153.5000	+20.157%	1	721	-2.476%
2026-05-19	127.7500	127.7500	127.7500	127.7500	-1.420%	1	721	+17.182%
2026-05-18	132.7400	132.7400	129.5300	129.5900	-5.910%	4	721	+15.518%
2026-05-15	137.7300	137.7300	137.7300	137.7300	-4.791%	1	721	+8.691%
2026-05-14	144.6600	144.6600	144.6600	144.6600	+11.004%	4	720	+3.484%
2026-05-12	135.2000	135.2000	130.3200	130.3200	+3.396%	6	721	+14.871%
2026-05-07	126.2300	126.2300	126.0400	126.0400	+0.239%	2	721	+18.772%
2026-05-06	121.7700	125.7400	121.7700	125.7400	+10.298%	13	721	+19.055%
2026-05-05	113.5400	114.5200	113.5400	114.0000	+5.899%	8	715	+31.316%
2026-05-04	107.1200	107.6500	107.0500	107.6500	-0.232%	4	715	+39.062%
2026-05-01	108.1000	108.1000	107.9000	107.9000	+8.573%	2	715	+38.740%
2026-04-29	99.3800	99.3800	99.3800	99.3800	+2.253%	1	715	+50.634%
2026-04-28	97.2900	97.4800	97.1100	97.1900	-2.664%	1,333	715	+54.028%
2026-04-27	99.8500	99.8500	99.8500	99.8500	+5.964%	3	122	+49.925%
2026-04-23	94.1000	94.2300	94.1000	94.2300	+2.513%	5	119	+58.867%
2026-04-22	91.9200	91.9200	91.9200	91.9200	+4.455%	1	122	+62.859%
2026-04-21	89.2400	89.2400	88.0000	88.0000	+0.675%	7	121	+70.114%
2026-04-20	87.4100	87.4100	87.4100	87.4100	-1.576%	1	121	+71.262%
2026-04-17	88.8100	88.8100	88.8100	88.8100	+13.859%	4	120	+68.562%
2026-04-15	78.0000	78.0000	78.0000	78.0000	+6.967%	1	116	+91.923%
2026-04-14	72.9200	72.9200	72.9200	72.9200	+10.972%	2	115	+105.293%
2026-04-10	65.8000	65.8000	65.7100	65.7100	+26.560%	3	116	+127.819%
2026-04-01	51.9900	51.9900	51.9200	51.9200	+16.334%	198	119	+188.328%
2026-03-27	44.6300	44.6300	44.6300	44.6300	-15.840%	1	51	+235.425%
2026-03-20	53.0300	53.0300	53.0300	53.0300	-6.341%	1	52	+182.293%
2026-03-19	56.6200	56.6200	56.6200	56.6200	-7.135%	1	51	+164.394%
2026-03-18	61.1000	61.1000	60.9700	60.9700	-1.883%	4	50	+145.531%
2026-03-17	63.1000	63.2500	62.1400	62.1400	+1.486%	5	46	+140.908%
2026-03-16	61.2600	61.3000	60.8000	61.2300	-0.374%	8	41	+144.488%
2026-03-12	62.1000	62.3900	61.4600	61.4600	-5.635%	11	33	+143.573%
2026-03-11	65.0700	65.2100	65.0000	65.1300	-1.691%	14	24	+129.848%
2026-03-05	66.2500	66.2500	66.2500	66.2500	-0.376%	1	16	+125.962%
2026-03-04	66.5000	66.5000	66.5000	66.5000	+7.241%	1	16	+125.113%
2026-03-03	62.1100	62.1100	62.0100	62.0100	-9.408%	2	15	+141.413%
2026-02-09	68.4500	68.4500	68.4500	68.4500	-8.891%	1	14	+118.700%
2026-01-30	75.1300	75.1300	75.1300	75.1300	-3.692%	4	14	+99.255%
2026-01-29	78.0100	78.0100	78.0100	78.0100	+1.285%	1	14	+91.898%
2026-01-13	77.0200	77.0200	77.0200	77.0200	-1.193%	10	14	+94.365%
2026-01-09	77.9500	77.9500	77.9500	77.9500	+2.525%	10	24	+92.046%
2025-12-30	76.0300	76.0300	76.0300	76.0300	+15.319%	2	14	+96.896%
2025-12-17	65.9300	65.9300	65.9300	65.9300	-8.392%	2	14	+127.059%
2025-12-15	71.9700	71.9700	71.9700	71.9700	-4.027%	1	15	+108.003%
2025-12-12	75.1800	75.1800	74.9900	74.9900	+7.220%	2	16	+99.627%
2025-11-21	69.9400	69.9400	69.9400	69.9400	+0.822%	4	14	+114.041%
2025-11-18	69.3700	69.3700	69.3700	69.3700	-10.282%	10	10	+115.799%
2025-11-13	79.0000	79.0000	77.3200	77.3200	0.000%	11	10	+93.611%