Dark

QQQ20270917C675
QQQ Sep 17 2027 675.00 Call (QQQ270917C00675000)
option OPRA

EOD

Sep 23, 2026

126.96-3.165%(-4.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	126.9500	127.1400	126.9400	126.9600	-3.165%	4	251	0.000%
2026-09-22	131.1100	131.1100	131.1100	131.1100	+4.379%	1	250	-3.165%
2026-09-21	118.0700	125.6100	118.0700	125.6100	+16.760%	14	249	+1.075%
2026-09-17	106.6300	107.5800	106.6300	107.5800	+8.667%	3	245	+18.015%
2026-09-16	101.0200	101.0200	96.8700	99.0000	-0.292%	3	247	+28.242%
2026-09-15	99.0100	99.2900	98.9500	99.2900	-1.498%	8	260	+27.868%
2026-09-14	100.4600	100.8000	100.4500	100.8000	-6.736%	17	255	+25.952%
2026-09-11	108.0800	108.0800	108.0800	108.0800	+3.120%	2	245	+17.469%
2026-09-10	103.0000	105.4200	103.0000	104.8100	-2.954%	9	245	+21.133%
2026-09-09	108.0000	108.0000	108.0000	108.0000	-2.703%	1	244	+17.556%
2026-09-08	109.0000	111.0000	109.0000	111.0000	+1.444%	3	244	+14.378%
2026-09-04	109.4200	109.4200	109.4200	109.4200	+1.315%	7	244	+16.030%
2026-09-03	108.0000	108.0000	108.0000	108.0000	+5.830%	1	244	+17.556%
2026-09-02	103.8900	103.8900	102.0500	102.0500	+0.691%	15	248	+24.410%
2026-09-01	101.3500	101.3500	101.3500	101.3500	-7.620%	1	244	+25.269%
2026-08-31	109.5000	109.7900	109.5000	109.7100	-0.706%	16	244	+15.723%
2026-08-28	113.8200	116.5300	110.4900	110.4900	-2.221%	38	246	+14.906%
2026-08-27	113.0000	113.0000	113.0000	113.0000	+6.725%	1	247	+12.354%
2026-08-26	105.8800	105.8800	105.8800	105.8800	+2.796%	1	247	+19.909%
2026-08-24	103.0000	103.0000	103.0000	103.0000	-6.863%	1	247	+23.262%
2026-08-21	110.5900	110.5900	110.5900	110.5900	+0.236%	2	246	+14.802%
2026-08-20	110.1700	110.3300	110.1700	110.3300	-4.418%	10	247	+15.073%
2026-08-19	115.4300	115.4300	115.4300	115.4300	-2.029%	1	237	+9.989%
2026-08-18	117.8200	117.8200	117.8200	117.8200	-7.411%	3	237	+7.758%
2026-08-17	127.2500	127.2500	127.2500	127.2500	+1.776%	3	237	-0.228%
2026-08-13	125.0300	125.0300	125.0300	125.0300	+5.111%	1	237	+1.544%
2026-08-10	120.0500	120.0500	118.9500	118.9500	+2.314%	3	237	+6.734%
2026-08-06	117.9200	117.9200	116.2600	116.2600	-3.973%	2	236	+9.204%
2026-08-05	124.8900	124.8900	120.8600	121.0700	-2.716%	13	237	+4.865%
2026-08-04	111.3900	124.4500	111.3900	124.4500	+18.422%	15	237	+2.017%
2026-08-03	100.2500	105.0900	100.2500	105.0900	+9.766%	2	228	+20.811%
2026-07-31	95.7400	95.7400	95.7400	95.7400	+0.790%	1	229	+32.609%
2026-07-30	90.0000	94.9900	89.3900	94.9900	+10.453%	8	230	+33.656%
2026-07-29	92.6500	93.7600	84.4700	86.0000	-6.195%	34	232	+47.628%
2026-07-28	93.1700	94.0400	89.0000	91.6800	-3.990%	36	260	+38.482%
2026-07-27	96.4100	96.4100	94.8600	95.4900	-3.545%	6	236	+32.956%
2026-07-24	102.7600	103.2400	99.0000	99.0000	-7.016%	8	233	+28.242%
2026-07-23	109.5600	109.5600	106.4700	106.4700	-7.417%	7	233	+19.245%
2026-07-21	113.8300	115.0000	113.8300	115.0000	+5.611%	2	235	+10.400%
2026-07-20	114.2900	114.2900	108.8900	108.8900	+0.156%	4	236	+16.595%
2026-07-17	108.7200	108.7200	108.7200	108.7200	-3.694%	1	235	+16.777%
2026-07-16	118.7900	118.7900	112.8900	112.8900	-7.890%	174	284	+12.463%
2026-07-15	124.5000	124.5000	122.5600	122.5600	-2.738%	2	280	+3.590%
2026-07-14	126.0100	126.0100	126.0100	126.0100	+3.194%	2	279	+0.754%
2026-07-13	124.7400	124.7400	122.1100	122.1100	-5.002%	2	279	+3.972%
2026-07-10	128.6200	128.8700	127.4400	128.5400	-0.864%	167	277	-1.229%
2026-07-09	129.6600	129.6600	129.6600	129.6600	+9.289%	1	250	-2.082%
2026-07-07	123.0000	123.0000	118.0000	118.6400	-8.717%	163	250	+7.013%
2026-07-06	127.1600	130.0900	127.1600	129.9700	+7.707%	13	344	-2.316%
2026-07-02	135.4800	135.4800	120.0000	120.6700	-9.529%	11	335	+5.213%
2026-07-01	135.4400	135.4400	133.3800	133.3800	-2.521%	2	335	-4.813%
2026-06-30	136.8700	137.9200	136.8300	136.8300	+9.569%	142	335	-7.213%
2026-06-29	124.8800	124.8800	124.8800	124.8800	+3.980%	1	235	+1.666%
2026-06-26	120.1000	120.1000	120.1000	120.1000	-10.232%	1	235	+5.712%
2026-06-25	133.7900	133.7900	133.7900	133.7900	+2.356%	2	235	-5.105%
2026-06-23	131.5500	131.5500	130.7100	130.7100	-10.047%	4	235	-2.869%
2026-06-22	150.1200	150.1200	145.3100	145.3100	-1.150%	6	233	-12.628%
2026-06-18	147.0000	147.0000	147.0000	147.0000	+6.491%	1	235	-13.633%
2026-06-16	140.0900	140.0900	138.0400	138.0400	-5.620%	2	235	-8.027%
2026-06-15	146.2600	146.2600	146.2600	146.2600	+27.426%	5	229	-13.196%
2026-06-11	114.7800	114.7800	114.7800	114.7800	-5.531%	2	229	+10.612%
2026-06-09	115.8000	121.5000	111.0000	121.5000	+1.250%	13	229	+4.494%
2026-06-05	132.0000	132.0000	120.0000	120.0000	-16.696%	2	220	+5.800%
2026-06-04	144.0500	144.0500	144.0500	144.0500	-2.807%	1	218	-11.864%
2026-06-03	144.7300	148.2100	144.7300	148.2100	+5.315%	5	219	-14.338%
2026-06-01	140.7500	140.7500	140.7300	140.7300	+2.700%	11	222	-9.785%
2026-05-28	137.0300	137.0300	137.0300	137.0300	+6.655%	3	222	-7.349%
2026-05-27	133.5500	133.5500	128.4800	128.4800	-2.652%	4	222	-1.183%
2026-05-26	130.3200	131.9800	127.0000	131.9800	+4.077%	12	224	-3.804%
2026-05-22	126.8100	126.8100	126.8100	126.8100	+8.831%	3	214	+0.118%
2026-05-21	116.4200	116.5200	116.3500	116.5200	-0.555%	4	211	+8.960%
2026-05-20	117.1700	117.1700	117.1700	117.1700	+3.782%	4	211	+8.355%
2026-05-19	109.4000	112.9000	109.4000	112.9000	-5.214%	3	209	+12.453%
2026-05-15	118.5700	119.1100	118.5700	119.1100	-5.468%	2	209	+6.591%
2026-05-14	127.8600	127.8600	126.0000	126.0000	+5.000%	3	208	+0.762%
2026-05-13	119.9100	120.0000	119.9100	120.0000	+10.092%	5	213	+5.800%
2026-05-12	113.0000	113.0000	109.0000	109.0000	-10.207%	2	213	+16.477%
2026-05-11	118.7200	121.5100	118.7200	121.3900	+3.770%	3	213	+4.589%
2026-05-08	117.3200	117.3200	116.9800	116.9800	+9.337%	2	209	+8.531%
2026-05-06	103.7300	107.0700	103.7300	106.9900	+10.458%	3	213	+18.665%
2026-05-05	96.3000	96.8600	96.3000	96.8600	+7.562%	3	212	+31.076%
2026-05-04	90.0500	90.0500	90.0500	90.0500	+0.345%	1	210	+40.988%
2026-05-01	88.7100	90.3700	88.7100	89.7400	+4.592%	8	207	+41.475%
2026-04-30	85.8600	85.8600	85.8000	85.8000	+7.519%	2	207	+47.972%
2026-04-28	79.7500	79.8000	79.7500	79.8000	-5.057%	2	207	+59.098%
2026-04-27	84.0500	84.0500	84.0500	84.0500	+12.067%	1	206	+51.053%
2026-04-23	75.0000	75.0000	75.0000	75.0000	-4.055%	5	207	+69.280%
2026-04-22	75.8700	78.1700	75.8700	78.1700	+12.216%	3	213	+62.415%
2026-04-20	71.3500	71.3800	69.6600	69.6600	-4.353%	3	218	+82.257%
2026-04-17	72.3500	73.2500	72.3500	72.8300	+16.286%	16	218	+74.324%
2026-04-15	62.4900	62.8100	62.1200	62.6300	+4.244%	36	205	+102.714%
2026-04-14	57.2100	60.3400	57.2100	60.0800	+14.134%	17	192	+111.318%
2026-04-13	52.3600	52.6400	51.9200	52.6400	+2.953%	4	196	+141.185%
2026-04-10	51.6100	51.6100	51.1200	51.1300	+6.632%	44	198	+148.308%
2026-04-08	48.8000	48.8000	47.9500	47.9500	+20.145%	60	209	+164.776%
2026-04-01	39.9200	39.9200	39.9100	39.9100	+9.553%	2	169	+218.116%
2026-03-31	35.9900	36.4300	35.9900	36.4300	+15.394%	2	169	+248.504%
2026-03-30	31.5700	31.5700	31.5700	31.5700	-17.291%	5	168	+302.154%
2026-03-26	38.1800	38.1800	38.1500	38.1700	-12.654%	12	168	+232.617%
2026-03-19	43.7000	43.7000	43.7000	43.7000	-7.650%	1	159	+190.526%
2026-03-18	47.3200	47.3200	47.3200	47.3200	-3.821%	1	158	+168.301%
2026-03-17	49.2500	49.2500	49.2000	49.2000	-3.624%	2	157	+158.049%
2026-03-11	50.9500	51.1200	50.9200	51.0500	-0.526%	6	156	+148.697%
2026-03-02	51.1500	51.3200	51.1500	51.3200	-5.627%	2	154	+147.389%
2026-02-25	54.8000	54.8000	54.3800	54.3800	+0.332%	2	155	+133.468%
2026-02-10	54.4500	54.9000	54.0000	54.2000	-9.319%	238	155	+134.244%
2026-01-05	59.9500	59.9500	59.7700	59.7700	-2.145%	20	23	+112.414%
2025-12-29	61.0400	61.0800	61.0400	61.0800	-0.326%	40	23	+107.859%
2025-12-23	61.0900	61.2800	61.0900	61.2800	-8.057%	2	3	+107.180%
2025-12-10	66.6500	66.6500	66.6500	66.6500	-0.995%	1	2	+90.488%
2025-12-08	67.4200	67.4200	67.3200	67.3200	+8.040%	2	2	+88.592%
2025-11-26	62.3100	62.3100	62.3100	62.3100	+5.754%	1	1	+103.755%
2025-10-22	58.9200	58.9200	58.9200	58.9200	0.000%	1	1	+115.479%