Dark

QQQ20270917C655
QQQ Sep 17 2027 655.00 Call (QQQ270917C00655000)
option OPRA

EOD

Sep 23, 2026

141.93+0.645%(+0.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	141.6500	141.9300	141.6500	141.9300	+0.645%	4	2,001	0.000%
2026-09-21	137.8000	142.5300	137.8000	141.0200	+17.292%	6	2,000	+0.645%
2026-09-17	119.7300	120.2300	119.7300	120.2300	+5.743%	8	2,000	+18.049%
2026-09-15	114.5500	114.5500	113.6700	113.7000	-2.554%	62	1,994	+24.828%
2026-09-14	115.2600	116.6800	115.2600	116.6800	-0.613%	3	1,963	+21.640%
2026-09-10	117.4000	117.4000	117.4000	117.4000	-4.046%	1	1,963	+20.894%
2026-09-04	122.3500	122.3500	122.3500	122.3500	+4.716%	1	1,961	+16.003%
2026-09-01	116.8400	116.8400	116.8400	116.8400	-4.869%	1	1,963	+21.474%
2026-08-31	122.8200	122.8200	122.8200	122.8200	-1.642%	2	1,963	+15.559%
2026-08-28	126.9500	129.3500	124.8700	124.8700	-2.422%	5	1,963	+13.662%
2026-08-27	126.4100	127.9700	126.2000	127.9700	+5.386%	12	1,967	+10.909%
2026-08-26	121.4300	121.4300	121.4300	121.4300	-1.724%	3	1,971	+16.882%
2026-08-25	123.5600	123.5600	123.5600	123.5600	+0.865%	7	1,969	+14.867%
2026-08-20	122.5000	122.5000	122.5000	122.5000	-10.597%	1	1,969	+15.861%
2026-08-04	127.0000	137.3500	127.0000	137.0200	+19.148%	8	1,968	+3.583%
2026-08-03	113.2300	115.0000	113.2300	115.0000	+5.408%	2	1,972	+23.417%
2026-07-31	108.2200	109.1000	108.1000	109.1000	+13.646%	8	1,973	+30.092%
2026-07-29	102.7200	102.7200	96.0000	96.0000	-9.314%	2	1,973	+47.844%
2026-07-28	100.0000	105.9200	100.0000	105.8600	-0.264%	18	1,973	+34.073%
2026-07-27	106.1400	106.1400	106.1400	106.1400	-10.279%	1	1,973	+33.720%
2026-07-23	119.3500	119.3500	118.3000	118.3000	-9.216%	11	1,973	+19.975%
2026-07-21	130.0000	130.3100	130.0000	130.3100	+8.592%	2	1,977	+8.917%
2026-07-17	121.0000	121.0000	120.0000	120.0000	-6.250%	2	1,977	+18.275%
2026-07-16	128.0000	128.0000	128.0000	128.0000	-9.713%	1	1,977	+10.883%
2026-07-09	141.7700	141.7700	141.7700	141.7700	-1.075%	10	1,977	+0.113%
2026-07-06	143.3100	143.3100	143.3100	143.3100	+4.912%	1	1,977	-0.963%
2026-07-02	134.1400	136.6000	134.1400	136.6000	-11.276%	11	1,977	+3.902%
2026-06-30	153.9600	153.9600	153.9600	153.9600	+11.549%	10	1,977	-7.814%
2026-06-26	138.0500	138.0500	137.2700	138.0200	-2.748%	5	1,967	+2.833%
2026-06-25	141.9200	141.9200	141.9200	141.9200	-9.368%	1	1,970	+0.007%
2026-06-22	162.5100	162.5100	156.5900	156.5900	-1.695%	8	1,971	-9.362%
2026-06-18	159.0600	159.3000	159.0600	159.2900	+3.894%	3	1,962	-10.898%
2026-06-17	153.3400	153.3400	153.3200	153.3200	+2.391%	10	1,962	-7.429%
2026-06-16	158.3000	158.3000	149.7400	149.7400	-3.766%	15	1,962	-5.216%
2026-06-15	155.6000	155.6000	155.6000	155.6000	+30.657%	3	1,955	-8.785%
2026-06-09	143.0000	143.0000	119.0900	119.0900	-10.459%	4	1,955	+19.179%
2026-06-05	138.0000	138.0000	133.0000	133.0000	-12.008%	3	1,955	+6.714%
2026-06-04	151.1500	151.1500	151.1500	151.1500	-3.109%	2	1,953	-6.100%
2026-06-01	152.8200	156.0000	152.8200	156.0000	+4.000%	6	1,953	-9.019%
2026-05-28	150.0000	150.0000	150.0000	150.0000	+2.041%	1	1,953	-5.380%
2026-05-27	147.0000	147.0000	147.0000	147.0000	+0.465%	5	1,953	-3.449%
2026-05-26	146.3200	146.3200	146.3200	146.3200	+21.741%	1	1,953	-3.000%
2026-05-19	120.1900	120.1900	120.1900	120.1900	-2.633%	1	1,954	+18.088%
2026-05-18	125.9900	125.9900	122.6300	123.4400	-5.046%	2,161	1,954	+14.979%
2026-05-15	130.0000	130.0000	130.0000	130.0000	+4.000%	1	1,954	+9.177%
2026-05-12	121.5000	125.0000	121.5000	125.0000	-5.682%	2	875	+13.544%
2026-05-11	132.8300	132.8300	132.5300	132.5300	+10.626%	4	875	+7.093%
2026-05-07	118.1100	119.9200	118.1100	119.8000	+10.333%	3	875	+18.472%
2026-05-05	107.2400	108.5800	107.1900	108.5800	+4.928%	6	876	+30.715%
2026-05-04	103.4800	103.4800	103.4800	103.4800	+11.401%	1	879	+37.157%
2026-04-30	92.7700	92.8900	92.7700	92.8900	-0.621%	2	879	+52.794%
2026-04-29	92.0000	94.0400	91.8500	93.4700	+2.907%	8	878	+51.846%
2026-04-28	89.5400	91.4000	89.5400	90.8300	-2.939%	1,471	875	+56.259%
2026-04-24	91.3900	94.7800	91.3900	93.5800	+11.671%	5	141	+51.667%
2026-04-21	83.8000	83.8000	83.8000	83.8000	+2.058%	1	138	+69.368%
2026-04-17	82.1100	82.1100	82.1100	82.1100	+2.152%	1	138	+72.853%
2026-04-16	80.3800	80.3800	80.3800	80.3800	+10.397%	1	137	+76.574%
2026-04-15	72.8100	72.8100	72.8100	72.8100	+16.571%	6	138	+94.932%
2026-04-13	62.1200	62.4600	61.5100	62.4600	+3.052%	16	138	+127.233%
2026-04-10	61.1400	61.1400	60.6100	60.6100	+30.681%	7	140	+134.169%
2026-03-31	46.3800	46.3800	46.3800	46.3800	-14.868%	1	141	+206.016%
2026-03-19	52.6700	54.6100	52.0800	54.4800	-3.404%	103	241	+160.518%
2026-03-18	56.2700	56.4000	56.2000	56.4000	-1.656%	7	145	+151.649%
2026-03-17	58.1900	58.3300	57.3500	57.3500	+1.702%	7	138	+147.480%
2026-03-16	56.4600	56.4600	56.0400	56.3900	-1.018%	3	132	+151.694%
2026-03-12	56.9400	57.0200	56.9400	56.9700	-5.365%	5	129	+149.131%
2026-03-11	60.1400	60.2700	60.0700	60.2000	+5.245%	12	124	+135.764%
2026-03-03	57.4000	57.4000	57.2000	57.2000	-8.539%	2	112	+148.129%
2026-02-10	63.8400	63.8400	62.5400	62.5400	+2.525%	4	112	+126.943%
2026-02-09	61.0000	61.0000	61.0000	61.0000	-13.254%	1	112	+132.672%
2026-01-29	70.5000	70.5000	70.2400	70.3200	+0.457%	114	112	+101.834%
2025-12-22	70.0000	70.0000	70.0000	70.0000	+14.698%	1	3	+102.757%
2025-12-17	61.0300	61.0300	61.0300	61.0300	-12.022%	2	3	+132.558%
2025-12-12	69.3700	69.3700	69.3700	69.3700	-4.594%	2	3	+104.599%
2025-10-24	72.7100	72.7100	72.7100	72.7100	0.000%	1	1	+95.200%