Dark

QQQ20270917C670
QQQ Sep 17 2027 670.00 Call (QQQ270917C00670000)
option OPRA

EOD

Sep 24, 2026

127.07-2.963%(-3.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	127.7100	127.7100	127.0700	127.0700	-2.963%	2	1,137	0.000%
2026-09-23	130.8500	130.9500	130.8500	130.9500	-3.664%	15	1,137	-2.963%
2026-09-22	134.0000	135.9300	133.6100	135.9300	+2.977%	4	1,129	-6.518%
2026-09-21	121.4000	132.0000	121.4000	132.0000	+19.468%	14	1,129	-3.735%
2026-09-18	110.4900	110.4900	110.4900	110.4900	-0.063%	1	1,129	+15.006%
2026-09-17	109.8700	110.5600	109.8700	110.5600	+8.958%	5	1,128	+14.933%
2026-09-16	101.4700	101.4700	101.4700	101.4700	-1.600%	1	1,128	+25.229%
2026-09-15	102.5300	103.1200	102.0400	103.1200	-4.403%	42	1,127	+23.225%
2026-09-14	104.0000	107.8700	102.0000	107.8700	-3.342%	12	1,097	+17.799%
2026-09-11	111.6100	111.6100	111.5400	111.6000	+2.602%	3	1,091	+13.862%
2026-09-10	108.7700	108.7700	108.7700	108.7700	-3.692%	7	1,090	+16.824%
2026-09-09	112.9400	112.9400	112.9400	112.9400	+1.020%	4	1,090	+12.511%
2026-09-04	112.8200	112.8200	111.8000	111.8000	-0.179%	9	1,167	+13.658%
2026-09-03	108.4800	112.0000	107.9200	112.0000	+5.660%	119	1,167	+13.455%
2026-09-02	106.1500	106.1500	106.0000	106.0000	-0.749%	12	1,167	+19.877%
2026-09-01	107.0000	108.7800	106.8000	106.8000	-5.319%	3	1,156	+18.979%
2026-08-31	112.8000	112.8000	112.8000	112.8000	-4.762%	1	1,156	+12.651%
2026-08-28	118.4400	118.4400	118.4400	118.4400	+1.928%	10	1,155	+7.286%
2026-08-27	116.5000	116.5400	116.2000	116.2000	+6.508%	124	1,165	+9.355%
2026-08-24	109.1000	109.1000	109.1000	109.1000	-4.533%	19	1,101	+16.471%
2026-08-21	111.7300	114.2800	111.7300	114.2800	+1.402%	23	1,101	+11.192%
2026-08-20	115.9200	115.9200	112.7000	112.7000	-4.167%	3	1,099	+12.751%
2026-08-19	118.8400	119.0000	117.4300	117.6000	-0.935%	6	1,099	+8.053%
2026-08-18	120.4600	121.2000	118.2500	118.7100	-9.201%	17	1,102	+7.042%
2026-08-17	130.7400	130.7400	130.7400	130.7400	+2.373%	3	1,094	-2.807%
2026-08-14	131.0000	131.5900	127.7100	127.7100	-0.677%	136	1,097	-0.501%
2026-08-13	130.5800	130.7100	128.5800	128.5800	+2.185%	155	1,088	-1.174%
2026-08-12	125.8300	125.8300	125.8300	125.8300	+2.987%	2	937	+0.985%
2026-08-06	117.8000	122.1800	117.8000	122.1800	-4.120%	2	937	+4.002%
2026-08-05	127.4300	127.4300	127.4300	127.4300	-0.725%	1	937	-0.283%
2026-08-04	114.0000	128.5900	114.0000	128.3600	+18.304%	33	937	-1.005%
2026-08-03	101.1500	108.5000	101.1500	108.5000	+8.500%	9	941	+17.115%
2026-07-31	98.5000	100.0000	97.0000	100.0000	+2.564%	4	944	+27.070%
2026-07-30	95.5000	98.8700	95.5000	97.5000	+8.369%	6	944	+30.328%
2026-07-29	91.6600	96.2200	88.0000	89.9700	-5.632%	42	950	+41.236%
2026-07-28	93.0000	96.3000	92.2000	95.3400	-6.235%	12	946	+33.281%
2026-07-24	103.7600	106.2500	101.4700	101.6800	-6.801%	4	945	+24.970%
2026-07-23	111.0000	111.0000	106.9900	109.1000	-9.310%	17	943	+16.471%
2026-07-21	117.3300	120.3000	117.3300	120.3000	+8.829%	2	939	+5.628%
2026-07-20	114.5400	114.5400	110.5400	110.5400	-3.035%	7	939	+14.954%
2026-07-17	105.6800	114.0000	105.6800	114.0000	-2.146%	16	945	+11.465%
2026-07-16	117.8200	117.8500	116.5000	116.5000	-5.744%	14	940	+9.073%
2026-07-13	125.9000	126.5000	123.6000	123.6000	-6.179%	3	936	+2.807%
2026-07-10	132.4100	132.4100	130.6400	131.7400	+0.023%	167	936	-3.545%
2026-07-09	130.0000	132.8100	130.0000	131.7100	+10.458%	5	975	-3.523%
2026-07-08	121.3500	121.3500	118.7000	119.2400	-2.134%	5	973	+6.567%
2026-07-07	125.5000	125.5000	120.5000	121.8400	-5.168%	160	971	+4.293%
2026-07-02	127.6900	128.4800	127.6900	128.4800	-8.867%	2	932	-1.097%
2026-06-30	140.0700	141.1200	140.0700	140.9800	+11.403%	135	932	-9.867%
2026-06-29	129.1000	130.7800	126.5500	126.5500	-2.384%	145	937	+0.411%
2026-06-25	129.6400	129.6400	129.6400	129.6400	-1.788%	2	933	-1.982%
2026-06-24	130.8400	132.0000	124.0000	132.0000	-0.355%	8	933	-3.735%
2026-06-23	134.0000	135.6200	132.0800	132.4700	-6.322%	709	929	-4.076%
2026-06-16	141.4100	141.4100	141.4100	141.4100	-4.826%	1	233	-10.141%
2026-06-15	148.5800	148.5800	148.5800	148.5800	+14.424%	2	233	-14.477%
2026-06-11	128.0100	129.8500	128.0100	129.8500	+12.269%	2	233	-2.141%
2026-06-10	117.5000	117.5000	115.6600	115.6600	-5.584%	2	233	+9.865%
2026-06-09	127.1300	127.1300	111.0000	122.5000	-4.795%	5	232	+3.731%
2026-06-08	128.6700	128.6700	128.6700	128.6700	+2.944%	2	232	-1.243%
2026-06-05	127.3500	127.4000	124.9900	124.9900	-15.866%	7	230	+1.664%
2026-06-04	141.3000	148.5600	141.3000	148.5600	-1.131%	2	225	-14.466%
2026-06-02	150.2600	150.2600	150.2600	150.2600	+5.224%	1	226	-15.433%
2026-06-01	142.8000	142.8000	142.8000	142.8000	-0.035%	1	226	-11.015%
2026-05-29	145.7800	145.7800	142.8500	142.8500	+10.840%	2	225	-11.047%
2026-05-22	127.3700	128.8800	127.3700	128.8800	+6.196%	2	225	-1.404%
2026-05-20	121.3600	121.3600	121.3600	121.3600	+9.798%	1	226	+4.705%
2026-05-19	115.8100	115.8100	110.4100	110.5300	-17.150%	3	225	+14.964%
2026-05-14	133.4100	133.4100	133.4100	133.4100	+7.295%	1	225	-4.752%
2026-05-11	124.3400	124.3400	124.3400	124.3400	+3.084%	1	225	+2.196%
2026-05-08	121.0200	121.0200	120.6000	120.6200	+10.600%	13	224	+5.347%
2026-05-07	108.6500	110.0200	108.6500	109.0600	+8.799%	6	219	+16.514%
2026-05-05	97.6600	100.2400	97.6600	100.2400	+8.122%	3	214	+26.766%
2026-05-04	91.9300	92.7100	91.7800	92.7100	-1.309%	7	213	+37.062%
2026-05-01	93.0600	93.9400	92.7200	93.9400	+11.993%	8	212	+35.267%
2026-04-29	83.9200	83.9300	83.6900	83.8800	+1.464%	18	212	+51.490%
2026-04-28	83.1600	83.1600	82.5700	82.6700	+4.092%	5	204	+53.708%
2026-04-23	79.4200	79.4200	79.4200	79.4200	+0.634%	1	203	+59.997%
2026-04-22	78.9200	78.9200	78.9200	78.9200	+6.735%	3	205	+61.011%
2026-04-21	73.9400	73.9400	73.9400	73.9400	-1.819%	2	205	+71.856%
2026-04-17	75.9900	75.9900	75.3100	75.3100	+8.485%	2	205	+68.729%
2026-04-16	69.4200	69.4200	69.4200	69.4200	+6.685%	1	203	+83.045%
2026-04-15	63.4500	65.0700	63.4500	65.0700	+4.045%	33	204	+95.282%
2026-04-14	59.5700	62.8300	59.5700	62.5400	+9.145%	27	196	+103.182%
2026-04-13	54.8600	57.3000	54.6900	57.3000	+6.249%	8	188	+121.763%
2026-04-10	53.9100	53.9300	53.9100	53.9300	+34.724%	2	190	+135.620%
2026-03-26	40.0000	40.0300	40.0000	40.0300	-12.426%	8	192	+217.437%
2026-03-19	47.0300	47.0300	45.7100	45.7100	-7.582%	3	192	+177.992%
2026-03-18	49.4600	49.4600	49.4600	49.4600	-3.718%	1	192	+156.915%
2026-03-17	51.4300	51.4300	51.3700	51.3700	-3.512%	2	191	+147.362%
2026-03-11	53.1900	53.2400	53.1200	53.2400	+13.277%	6	191	+138.674%
2026-03-03	47.0000	47.0000	47.0000	47.0000	-17.093%	1	185	+170.362%
2026-02-25	57.9700	57.9700	56.6900	56.6900	+6.440%	2	185	+124.149%
2026-02-24	53.2600	53.2600	53.2600	53.2600	+3.237%	1	185	+138.584%
2026-02-18	51.4600	51.5900	51.4600	51.5900	+0.781%	2	185	+146.307%
2026-02-13	51.3900	51.3900	51.1900	51.1900	-2.384%	2	185	+148.232%
2026-02-12	51.6600	52.4400	51.6600	52.4400	-6.391%	2	185	+142.315%
2026-02-10	56.7100	57.1000	55.9000	56.0200	+5.241%	257	186	+126.830%
2026-02-04	54.9900	54.9900	53.2300	53.2300	-20.231%	11	14	+138.719%
2025-12-03	67.0800	67.0800	66.7300	66.7300	+7.855%	2	5	+90.424%
2025-11-25	61.8300	61.8700	61.8300	61.8700	+14.193%	2	4	+105.382%
2025-11-21	55.4100	55.4100	54.1800	54.1800	-23.561%	4	3	+134.533%
2025-10-27	70.8800	70.8800	70.8800	70.8800	+7.361%	1	1	+79.275%
2025-10-24	66.0200	66.0200	66.0200	66.0200	0.000%	1	1	+92.472%