Dark

QQQ20270917C650
QQQ Sep 17 2027 650.00 Call (QQQ270917C00650000)
option OPRA

EOD

Sep 23, 2026

145.83-2.311%(-3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	144.3500	145.8300	144.3500	145.8300	-2.311%	2	2,563	0.000%
2026-09-22	148.3300	149.2800	148.0500	149.2800	+2.739%	35	2,562	-2.311%
2026-09-21	138.4100	145.3000	138.4100	145.3000	+15.217%	36	2,531	+0.365%
2026-09-18	126.9700	126.9700	126.1100	126.1100	+0.856%	2	2,563	+15.637%
2026-09-17	123.1800	125.0400	123.1800	125.0400	+7.830%	6	2,565	+16.627%
2026-09-16	119.4900	120.6700	115.9600	115.9600	-0.361%	3	2,560	+25.759%
2026-09-15	119.0100	119.1700	116.0000	116.3800	-4.072%	107	2,560	+25.305%
2026-09-14	115.5200	121.3200	115.5200	121.3200	-2.944%	10	2,547	+20.203%
2026-09-11	126.0000	126.0000	125.0000	125.0000	+3.477%	4	2,547	+16.664%
2026-09-10	120.8000	121.7000	119.5000	120.8000	-3.360%	11	2,550	+20.720%
2026-09-09	125.0000	125.0000	125.0000	125.0000	-0.541%	1	2,546	+16.664%
2026-09-08	125.6800	125.6800	125.6800	125.6800	-0.254%	1	2,547	+16.033%
2026-09-04	127.0000	127.0000	126.0000	126.0000	+6.329%	2	2,547	+15.738%
2026-09-01	120.0000	121.0000	118.5000	118.5000	-6.272%	4	2,547	+23.063%
2026-08-31	127.0200	127.0200	125.5000	126.4300	-1.227%	5	2,543	+15.344%
2026-08-28	128.1700	128.6300	127.0500	128.0000	-1.916%	13	2,544	+13.930%
2026-08-27	130.0900	130.5000	130.0900	130.5000	+4.150%	251	2,545	+11.747%
2026-08-26	125.3000	125.3000	125.3000	125.3000	+1.024%	500	2,296	+16.385%
2026-08-24	121.7200	124.0300	121.7200	124.0300	-3.102%	3	1,796	+17.576%
2026-08-21	128.0000	128.0000	128.0000	128.0000	+2.605%	1	1,794	+13.930%
2026-08-20	129.0000	129.0000	124.7500	124.7500	-6.041%	5	1,794	+16.898%
2026-08-19	132.8300	132.8300	132.7700	132.7700	-1.870%	2	1,790	+9.837%
2026-08-18	135.3000	135.3000	135.3000	135.3000	-4.382%	1	1,790	+7.783%
2026-08-14	144.0400	144.0400	141.5000	141.5000	-0.910%	16	1,791	+3.060%
2026-08-13	144.1500	144.1500	142.8000	142.8000	+4.325%	4	1,777	+2.122%
2026-08-12	139.5300	139.5300	136.8800	136.8800	+3.423%	7	1,779	+6.539%
2026-08-11	135.0000	136.5000	132.3500	132.3500	-3.203%	3	1,776	+10.185%
2026-08-10	136.8200	136.8200	136.7300	136.7300	+0.878%	20	1,775	+6.655%
2026-08-07	134.9800	138.6300	134.9800	135.5400	-1.311%	37	1,760	+7.592%
2026-08-05	143.1100	143.1100	137.3400	137.3400	-2.353%	54	1,733	+6.182%
2026-08-04	127.6000	141.0600	127.6000	140.6500	+14.210%	165	1,730	+3.683%
2026-08-03	119.5600	123.1500	119.5600	123.1500	+8.026%	2	1,889	+18.417%
2026-07-31	111.0600	114.0000	109.8800	114.0000	+4.110%	10	1,889	+27.921%
2026-07-30	105.9700	110.0500	105.9700	109.5000	+12.887%	19	1,882	+33.178%
2026-07-29	106.5100	106.5100	97.0000	97.0000	-9.099%	6	1,878	+50.340%
2026-07-28	104.8800	108.3300	103.0000	106.7100	-5.172%	60	1,878	+36.660%
2026-07-27	118.0000	118.0000	112.5300	112.5300	-1.289%	4	1,875	+29.592%
2026-07-24	116.8000	117.7000	114.0000	114.0000	-4.040%	56	1,876	+27.921%
2026-07-23	124.3300	124.4600	118.8000	118.8000	-10.157%	4	1,870	+22.753%
2026-07-22	132.2300	132.2300	132.2300	132.2300	+0.862%	1	1,867	+10.285%
2026-07-21	129.7100	131.1000	127.8300	131.1000	+3.842%	10	1,866	+11.236%
2026-07-20	130.3000	130.3000	125.7900	126.2500	+0.710%	11	1,876	+15.509%
2026-07-17	121.5100	127.9500	121.5100	125.3600	-5.374%	183	1,869	+16.329%
2026-07-16	132.4800	132.4800	132.4800	132.4800	-7.064%	1	1,690	+10.077%
2026-07-14	140.1600	142.5500	140.1600	142.5500	+2.924%	6	1,689	+2.301%
2026-07-13	138.9900	139.2600	138.5000	138.5000	-6.102%	9	1,691	+5.292%
2026-07-10	147.5000	147.5000	147.5000	147.5000	+10.075%	1	1,686	-1.132%
2026-07-08	134.0000	134.0000	134.0000	134.0000	-3.109%	1	1,687	+8.828%
2026-07-07	134.0500	138.3000	132.4300	138.3000	-5.995%	8	1,686	+5.445%
2026-07-06	146.5200	147.1200	146.5200	147.1200	+7.387%	4	1,683	-0.877%
2026-07-02	138.3300	138.3300	137.0000	137.0000	-8.667%	2	1,684	+6.445%
2026-07-01	150.0000	150.0000	150.0000	150.0000	-4.756%	2	1,684	-2.780%
2026-06-30	153.9800	157.4900	153.9800	157.4900	+9.650%	20	1,683	-7.404%
2026-06-29	143.6300	143.6300	143.6300	143.6300	+5.540%	1	1,683	+1.532%
2026-06-26	136.0900	136.0900	136.0900	136.0900	-6.800%	1	1,682	+7.157%
2026-06-23	148.5400	151.8100	146.0200	146.0200	-9.135%	6	1,685	-0.130%
2026-06-22	166.3900	166.3900	160.7000	160.7000	-1.260%	4	1,685	-9.253%
2026-06-18	162.1000	164.6300	162.1000	162.7500	+1.087%	7	1,687	-10.396%
2026-06-16	161.0000	161.0000	161.0000	161.0000	-0.340%	1	1,687	-9.422%
2026-06-15	162.9100	162.9100	161.5500	161.5500	+11.537%	4	1,685	-9.731%
2026-06-12	145.8500	145.8500	144.8400	144.8400	+6.087%	3	1,685	+0.684%
2026-06-11	129.4700	136.5300	127.1700	136.5300	+6.002%	4	1,685	+6.812%
2026-06-10	129.7400	129.7400	128.8000	128.8000	+3.871%	15	1,694	+13.222%
2026-06-09	145.0600	145.0600	124.0000	124.0000	-7.635%	5	1,693	+17.605%
2026-06-05	149.1300	149.1300	134.2500	134.2500	-14.190%	14	1,690	+8.626%
2026-06-04	156.4500	156.4500	156.4500	156.4500	-4.312%	1	1,686	-6.788%
2026-06-02	163.8200	163.8200	163.5000	163.5000	+1.376%	7	1,685	-10.807%
2026-06-01	155.2700	161.4900	155.2700	161.2800	+2.857%	325	1,681	-9.580%
2026-05-29	157.2400	157.6200	156.8000	156.8000	+1.719%	4	1,523	-6.996%
2026-05-28	154.1500	154.1500	154.1500	154.1500	+3.477%	3	1,523	-5.397%
2026-05-27	148.9700	148.9700	148.9700	148.9700	+0.262%	1	1,523	-2.108%
2026-05-26	148.5800	148.5800	148.5800	148.5800	+6.815%	1	1,523	-1.851%
2026-05-22	141.9700	142.5000	139.1000	139.1000	+2.129%	5	1,523	+4.838%
2026-05-21	132.6900	136.3600	132.6900	136.2000	+2.583%	6	1,521	+7.070%
2026-05-20	131.1600	132.9100	131.1600	132.7700	+6.866%	6	1,521	+9.837%
2026-05-19	125.0300	125.0300	123.9500	124.2400	-1.452%	1,649	697	+17.378%
2026-05-18	129.4200	129.4200	126.0100	126.0700	-7.519%	1,209	697	+15.674%
2026-05-15	136.3200	136.3200	136.3200	136.3200	-5.947%	1	697	+6.976%
2026-05-14	144.8800	144.9400	144.8800	144.9400	+15.032%	4	134	+0.614%
2026-05-12	126.0000	126.0000	126.0000	126.0000	-3.196%	1	132	+15.738%
2026-05-08	130.1600	130.1600	130.1600	130.1600	+6.706%	1	132	+12.039%
2026-05-06	116.9600	121.9800	116.9600	121.9800	+9.399%	6	133	+19.552%
2026-05-05	108.6400	111.5000	108.6400	111.5000	+7.304%	2	130	+30.789%
2026-05-04	103.9100	103.9100	103.9100	103.9100	-0.527%	1	130	+40.343%
2026-05-01	104.4600	104.4600	104.4600	104.4600	+8.767%	1	129	+39.604%
2026-04-29	96.0400	96.0900	96.0300	96.0400	+2.138%	6	129	+51.843%
2026-04-28	94.0000	94.0300	92.1000	94.0300	-4.402%	5	126	+55.089%
2026-04-27	98.4200	98.4200	98.3600	98.3600	+0.882%	2	125	+48.261%
2026-04-24	95.8200	97.7000	95.8200	97.5000	+8.526%	14	124	+49.569%
2026-04-23	89.8400	89.8400	89.8400	89.8400	+1.035%	2	129	+62.322%
2026-04-22	88.9200	88.9200	88.9200	88.9200	+1.623%	1	130	+64.001%
2026-04-21	87.5200	87.5500	87.5000	87.5000	+2.387%	8	139	+66.663%
2026-04-20	85.4600	85.4600	85.4600	85.4600	-1.225%	1	139	+70.641%
2026-04-17	84.6100	87.1600	83.6700	86.5200	+32.659%	22	139	+68.551%
2026-04-13	64.5800	65.2200	64.0700	65.2200	+3.311%	27	132	+123.597%
2026-04-10	63.5100	63.6900	62.9000	63.1300	+6.495%	11	131	+131.000%
2026-04-08	61.5000	61.5000	59.2800	59.2800	+18.798%	4	134	+146.002%
2026-04-07	49.3400	51.5900	49.3400	49.9000	-2.061%	11	133	+192.244%
2026-04-01	49.4900	51.1000	49.4900	50.9500	+8.891%	24	132	+186.222%
2026-03-31	43.5300	46.7900	43.5300	46.7900	+9.450%	3	141	+211.669%
2026-03-27	45.0700	45.0700	42.7500	42.7500	-20.628%	5	141	+241.123%
2026-03-23	53.8600	53.8600	53.8600	53.8600	+5.401%	2	144	+170.758%
2026-03-20	51.2300	51.2300	51.1000	51.1000	-7.091%	3	144	+185.382%
2026-03-19	55.0000	55.0000	55.0000	55.0000	-6.175%	2	144	+165.145%
2026-03-18	58.6300	58.6300	58.6200	58.6200	-1.793%	2	144	+148.772%
2026-03-17	60.5000	60.7700	59.6900	59.6900	+1.169%	8	142	+144.312%
2026-03-16	58.8300	59.0000	58.3900	59.0000	-0.152%	4	137	+147.169%
2026-03-12	59.3000	59.3000	59.0900	59.0900	-5.697%	2	134	+146.793%
2026-03-11	62.5800	62.9500	62.5200	62.6600	+11.356%	20	132	+132.732%
2026-03-03	56.2700	56.2700	56.2700	56.2700	-8.653%	1	116	+159.161%
2026-02-26	61.6000	61.6000	61.6000	61.6000	+6.115%	1	116	+136.737%
2026-02-23	58.0800	58.1700	58.0500	58.0500	-2.943%	7	115	+151.214%
2026-02-19	59.9900	60.1100	59.8100	59.8100	-7.985%	5	115	+143.822%
2026-02-12	66.2900	66.2900	65.0000	65.0000	+0.728%	4	117	+124.354%
2026-02-10	66.3700	66.4500	64.5300	64.5300	+2.169%	6	117	+125.988%
2026-02-06	63.1600	63.1600	63.1600	63.1600	+1.609%	2	115	+130.890%
2026-02-05	62.1600	62.1600	62.1600	62.1600	-16.676%	1	114	+134.604%
2026-01-30	71.1400	74.6000	71.1400	74.6000	-0.877%	2	114	+95.483%
2026-01-29	75.2600	75.2600	75.2600	75.2600	+0.307%	1	114	+93.768%
2026-01-15	75.0400	75.0400	75.0300	75.0300	+11.205%	2	114	+94.362%
2026-01-02	67.4700	67.4700	67.4700	67.4700	-4.298%	100	114	+116.141%
2025-12-31	70.6500	70.6500	70.3700	70.5000	-2.476%	3	16	+106.851%
2025-12-30	72.2900	72.2900	72.2900	72.2900	-1.000%	1	16	+101.729%
2025-12-29	73.0200	73.0200	73.0200	73.0200	+15.119%	1	17	+99.712%
2025-12-17	65.5400	65.5400	63.4300	63.4300	-7.577%	2	17	+129.907%
2025-12-16	68.6300	68.6300	68.6300	68.6300	-2.236%	1	19	+112.487%
2025-12-15	70.2000	70.2000	70.2000	70.2000	-2.324%	1	18	+107.735%
2025-12-12	71.8700	71.8700	71.8700	71.8700	-6.395%	2	18	+102.908%
2025-11-14	76.0300	76.7800	76.0300	76.7800	-10.283%	4	17	+89.932%
2025-10-28	85.5900	85.5900	85.5800	85.5800	+2.786%	10	15	+70.402%
2025-10-27	83.2600	83.2600	83.2600	83.2600	0.000%	5	5	+75.150%