Dark

QQQ20270917C660
QQQ Sep 17 2027 660.00 Call (QQQ270917C00660000)
option OPRA

EOD

Sep 23, 2026

138.00-3.083%(-4.39)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	138.1000	138.4000	137.9200	138.0000	-3.083%	21	2,265	0.000%
2026-09-22	141.1800	142.3900	141.1800	142.3900	+3.181%	6	2,265	-3.083%
2026-09-21	130.5700	138.0000	130.5700	138.0000	+15.869%	9	2,265	0.000%
2026-09-18	119.1000	119.1000	119.1000	119.1000	+0.932%	1	2,265	+15.869%
2026-09-17	115.9900	118.0000	115.9900	118.0000	+8.257%	11	2,264	+16.949%
2026-09-16	112.5000	113.5000	106.7600	109.0000	+0.433%	30	2,261	+26.606%
2026-09-15	110.9200	111.0200	108.5300	108.5300	-5.040%	48	2,244	+27.154%
2026-09-14	109.7300	114.9800	108.6200	114.2900	+0.422%	52	2,230	+20.745%
2026-09-10	113.8100	113.8100	113.8100	113.8100	-3.714%	1	2,191	+21.255%
2026-09-09	118.2200	118.2200	118.2000	118.2000	-0.739%	2	2,190	+16.751%
2026-09-04	119.0800	119.0800	119.0800	119.0800	+3.692%	1	2,189	+15.888%
2026-09-03	114.8400	114.8400	114.8400	114.8400	+1.359%	2	2,189	+20.167%
2026-09-01	113.1300	115.3500	113.1300	113.3000	-6.131%	7	2,189	+21.801%
2026-08-31	119.3200	120.7000	118.5900	120.7000	-0.626%	5	2,186	+14.333%
2026-08-28	123.6000	123.6000	121.4600	121.4600	-2.379%	4	2,185	+13.618%
2026-08-27	123.2700	124.4200	122.5600	124.4200	+5.423%	13	2,183	+10.915%
2026-08-26	118.0200	118.0200	118.0200	118.0200	+0.605%	3	2,180	+16.929%
2026-08-25	119.9600	119.9600	117.0000	117.3100	+2.356%	126	2,180	+17.637%
2026-08-24	113.2500	114.6100	113.2500	114.6100	-6.057%	14	2,180	+20.408%
2026-08-21	120.0000	122.0000	119.7700	122.0000	+2.007%	120	2,178	+13.115%
2026-08-20	119.7800	119.7800	119.6000	119.6000	-6.919%	4	2,178	+15.385%
2026-08-18	127.5000	128.4900	127.5000	128.4900	-6.417%	3	2,176	+7.401%
2026-08-17	137.3000	137.3000	137.3000	137.3000	+2.470%	1	2,175	+0.510%
2026-08-14	136.4700	136.4700	133.9900	133.9900	-1.659%	3	2,175	+2.993%
2026-08-13	133.5000	138.1700	133.5000	136.2500	+4.167%	156	2,175	+1.284%
2026-08-12	130.9500	131.2800	130.8000	130.8000	+0.918%	7	2,325	+5.505%
2026-08-10	131.5100	131.6000	129.6100	129.6100	-0.208%	4	2,321	+6.473%
2026-08-07	129.8800	129.8800	129.8800	129.8800	+2.737%	12	2,321	+6.252%
2026-08-06	125.0000	128.0000	125.0000	126.4200	-3.496%	6	2,309	+9.160%
2026-08-05	133.5300	133.5300	131.0000	131.0000	-2.239%	5	2,307	+5.344%
2026-08-04	124.6300	135.2100	124.3800	134.0000	+18.187%	188	2,318	+2.985%
2026-08-03	109.4000	113.3800	109.4000	113.3800	+10.078%	2	2,321	+21.715%
2026-07-31	103.0000	103.0000	103.0000	103.0000	+0.980%	1	2,321	+33.981%
2026-07-30	99.0000	104.5000	99.0000	102.0000	+12.707%	5	2,321	+35.294%
2026-07-29	96.1300	103.0000	90.2900	90.5000	-12.136%	25	2,322	+52.486%
2026-07-28	98.3100	103.0000	97.3700	103.0000	-1.718%	6	2,313	+33.981%
2026-07-27	110.0000	110.0000	102.4100	104.8000	-4.727%	5	2,312	+31.679%
2026-07-24	111.9000	111.9000	108.9900	110.0000	-2.741%	9	2,311	+25.455%
2026-07-23	118.0700	118.0700	112.3900	113.1000	-10.628%	13	2,309	+22.016%
2026-07-22	124.7800	126.5500	124.7800	126.5500	+8.052%	3	2,301	+9.048%
2026-07-17	111.3700	120.3200	111.2300	117.1200	-5.860%	196	2,322	+17.828%
2026-07-16	127.8300	127.8300	122.9100	124.4100	-5.643%	294	2,341	+10.924%
2026-07-15	131.0000	131.8500	130.0000	131.8500	-0.924%	7	2,336	+4.664%
2026-07-14	133.0800	133.0800	133.0800	133.0800	+2.134%	1	2,331	+3.697%
2026-07-13	130.3000	130.3000	130.3000	130.3000	-5.948%	1	2,331	+5.909%
2026-07-10	138.5400	138.5400	138.5400	138.5400	-0.681%	1	2,331	-0.390%
2026-07-09	136.4500	139.4900	136.4500	139.4900	+10.304%	6	2,331	-1.068%
2026-07-08	126.4600	126.4600	126.4600	126.4600	-3.466%	1	2,332	+9.125%
2026-07-07	130.3700	131.0000	127.6000	131.0000	-6.429%	6	2,332	+5.344%
2026-07-06	138.5000	140.8000	138.5000	140.0000	+6.213%	6	2,332	-1.429%
2026-07-02	135.3600	137.3000	129.0000	131.8100	-9.078%	80	2,326	+4.696%
2026-07-01	144.9700	144.9700	144.9700	144.9700	-3.993%	1	2,326	-4.808%
2026-06-30	142.4600	151.0000	142.4600	151.0000	+13.202%	6	2,326	-8.609%
2026-06-29	136.7300	137.1200	133.3900	133.3900	+1.848%	129	2,327	+3.456%
2026-06-26	129.1100	133.0000	129.1100	130.9700	-4.714%	15	2,327	+5.368%
2026-06-25	132.6600	137.4500	132.6600	137.4500	+4.208%	7	2,325	+0.400%
2026-06-24	138.9200	139.9700	131.8300	131.9000	-4.420%	121	2,325	+4.625%
2026-06-23	138.0000	138.0000	138.0000	138.0000	-13.208%	1	2,325	0.000%
2026-06-22	159.0000	159.0000	159.0000	159.0000	+4.530%	1	2,325	-13.208%
2026-06-18	152.1100	152.1100	152.1100	152.1100	+2.777%	1	2,325	-9.276%
2026-06-16	154.3200	154.3200	148.0000	148.0000	-5.067%	5	2,325	-6.757%
2026-06-15	154.5200	155.9000	154.4200	155.9000	+24.720%	3	2,325	-11.482%
2026-06-11	125.0000	125.0000	125.0000	125.0000	+4.167%	1	2,325	+10.400%
2026-06-10	124.6000	124.6000	120.0000	120.0000	-12.683%	5	2,325	+15.000%
2026-06-08	133.4600	137.4300	133.4600	137.4300	+9.944%	4	2,325	+0.415%
2026-06-05	142.5000	142.5000	125.0000	125.0000	-17.882%	3	2,323	+10.400%
2026-06-04	152.0000	152.2200	152.0000	152.2200	-2.467%	34	2,324	-9.342%
2026-06-03	159.1000	159.1000	156.0700	156.0700	-0.421%	3	2,323	-11.578%
2026-06-02	154.7900	156.7300	154.7900	156.7300	+4.892%	4	2,323	-11.950%
2026-06-01	149.4200	149.4200	149.4200	149.4200	-0.764%	5	2,323	-7.643%
2026-05-29	150.5700	150.5700	150.5700	150.5700	+1.292%	1	2,323	-8.348%
2026-05-28	148.6500	148.6500	148.6500	148.6500	+3.799%	1	2,324	-7.164%
2026-05-26	143.4400	143.4400	140.6300	143.2100	+6.081%	39	2,324	-3.638%
2026-05-22	135.0000	135.0000	135.0000	135.0000	+3.053%	5	2,322	+2.222%
2026-05-21	129.6800	131.0000	129.6800	131.0000	+11.253%	4	2,322	+5.344%
2026-05-19	117.2800	118.4900	117.0100	117.7500	-1.703%	1,530	2,322	+17.197%
2026-05-18	123.4200	123.5500	119.2900	119.7900	-6.135%	1,546	1,555	+15.202%
2026-05-15	124.7800	127.6200	124.7800	127.6200	-6.976%	37	1,555	+8.134%
2026-05-14	137.0500	137.1900	137.0500	137.1900	+3.150%	3	783	+0.590%
2026-05-13	127.0000	133.0000	127.0000	133.0000	+8.483%	40	760	+3.759%
2026-05-12	120.4500	122.6400	120.4500	122.6000	-6.405%	8	760	+12.561%
2026-05-11	129.0300	130.9900	129.0300	130.9900	+3.549%	2	760	+5.352%
2026-05-08	123.5700	126.5000	123.5600	126.5000	+9.752%	6	756	+9.091%
2026-05-07	115.2600	115.2600	115.2600	115.2600	-0.655%	4	753	+19.729%
2026-05-06	110.5000	116.0200	110.5000	116.0200	+9.763%	14	757	+18.945%
2026-05-05	105.6400	105.7000	105.6400	105.7000	+18.965%	2	758	+30.558%
2026-04-30	88.8700	88.8700	88.8500	88.8500	-1.058%	2	758	+55.318%
2026-04-29	88.5500	89.9800	88.5500	89.8000	+1.561%	85	757	+53.675%
2026-04-28	88.5800	88.5800	88.1400	88.4200	-2.760%	1,073	705	+56.073%
2026-04-27	90.9300	90.9300	90.9300	90.9300	-1.077%	4	90	+51.765%
2026-04-24	91.7100	91.9200	91.7100	91.9200	+6.401%	5	86	+50.131%
2026-04-23	86.3900	86.3900	86.3900	86.3900	+5.547%	3	81	+59.741%
2026-04-17	80.0000	81.8500	80.0000	81.8500	+17.770%	6	80	+68.601%
2026-04-15	69.5000	69.5000	69.5000	69.5000	+5.848%	2	74	+98.561%
2026-04-14	64.7700	65.6800	64.6200	65.6600	+9.543%	16	72	+110.174%
2026-04-13	59.5200	59.9400	59.0300	59.9400	+3.061%	9	77	+130.230%
2026-04-10	58.1900	58.2500	58.1600	58.1600	+50.013%	3	79	+137.276%
2026-03-31	38.4600	38.7700	38.4600	38.7700	+0.675%	2	79	+255.945%
2026-03-30	38.5100	38.5100	38.5100	38.5100	-16.283%	20	80	+258.348%
2026-03-26	46.0000	46.0000	46.0000	46.0000	-8.567%	1	80	+200.000%
2026-03-19	50.3100	50.3100	50.3100	50.3100	-6.643%	2	81	+174.299%
2026-03-18	53.9600	53.9700	53.8900	53.8900	-2.231%	4	83	+156.077%
2026-03-17	55.8300	55.9800	55.1200	55.1200	+2.074%	8	79	+150.363%
2026-03-16	54.1500	54.1500	53.7500	54.0000	-1.244%	7	75	+155.556%
2026-03-12	54.6600	54.6800	54.6600	54.6800	-5.480%	2	68	+152.377%
2026-03-11	57.6900	57.8500	57.6900	57.8500	+4.934%	12	66	+138.548%
2026-03-09	55.1300	55.1300	55.1300	55.1300	-8.117%	2	57	+150.317%
2026-02-26	60.0000	60.0000	60.0000	60.0000	+0.469%	3	57	+130.000%
2026-02-11	60.0200	60.0200	59.7200	59.7200	-2.863%	2	54	+131.078%
2026-02-10	62.1000	62.1000	61.3500	61.4800	+8.930%	104	55	+124.463%
2026-02-05	56.4400	56.4400	56.4400	56.4400	-8.228%	3	38	+144.507%
2026-02-04	61.5000	61.5000	61.5000	61.5000	-11.307%	1	41	+124.390%
2026-02-03	69.3400	69.3400	69.3400	69.3400	+13.412%	1	41	+99.019%
2026-01-21	60.8400	61.1400	60.8400	61.1400	+0.411%	2	41	+125.711%
2026-01-20	60.8900	60.8900	60.8900	60.8900	-8.326%	20	41	+126.638%
2026-01-08	66.4200	66.4200	66.4200	66.4200	-4.624%	1	21	+107.769%
2026-01-06	69.6400	69.6400	69.6400	69.6400	-0.571%	1	22	+98.162%
2025-12-26	70.0700	70.0700	69.9100	70.0400	+20.447%	22	22	+97.030%
2025-12-17	58.1500	58.1500	58.1500	58.1500	-19.281%	3	33	+137.317%
2025-12-11	72.0400	72.0400	72.0400	72.0400	-1.437%	2	30	+91.560%
2025-12-08	73.0900	73.0900	73.0900	73.0900	-0.436%	1	28	+88.808%
2025-12-02	73.4100	73.4100	73.4100	73.4100	+25.530%	1	29	+87.985%
2025-11-21	59.7400	59.7400	58.4800	58.4800	-3.832%	4	28	+135.978%
2025-11-20	70.4600	70.4600	60.8100	60.8100	-10.098%	10	26	+126.936%
2025-11-07	67.6400	67.6400	67.6400	67.6400	-9.969%	1	21	+104.021%
2025-10-27	75.6100	75.7600	75.1300	75.1300	0.000%	20	20	+83.682%