Dark

QQQ20270917C685
QQQ Sep 17 2027 685.00 Call (QQQ270917C00685000)
option OPRA

EOD

Sep 23, 2026

119.30-2.429%(-2.97)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	118.8500	119.3000	118.8500	119.3000	-2.429%	14	207	0.000%
2026-09-22	121.7000	123.4600	121.7000	122.2700	+1.250%	3	204	-2.429%
2026-09-21	111.0200	120.9400	111.0200	120.7600	+32.849%	33	204	-1.209%
2026-09-16	90.9000	90.9000	90.9000	90.9000	-1.942%	1	204	+31.243%
2026-09-15	92.7000	92.7000	92.7000	92.7000	-0.962%	1	204	+28.695%
2026-09-14	94.0500	94.2500	93.6000	93.6000	-3.505%	11	203	+27.457%
2026-09-10	97.0000	97.0000	97.0000	97.0000	-4.837%	1	197	+22.990%
2026-09-09	102.5500	102.5500	101.1200	101.9300	-2.459%	6	196	+17.041%
2026-09-08	104.5000	104.5000	104.5000	104.5000	+2.451%	1	193	+14.163%
2026-09-03	102.0000	102.0000	102.0000	102.0000	+4.874%	1	193	+16.961%
2026-09-02	96.7800	97.2600	96.3800	97.2600	+1.843%	4	193	+22.661%
2026-09-01	96.8100	100.0000	95.0000	95.5000	-7.524%	8	194	+24.921%
2026-08-31	102.9400	103.2700	102.0000	103.2700	-1.488%	3	193	+15.522%
2026-08-28	106.0400	106.0400	104.8300	104.8300	-1.707%	2	193	+13.803%
2026-08-27	106.6500	106.6500	106.6500	106.6500	+4.713%	1	193	+11.861%
2026-08-25	101.8500	101.8500	101.8500	101.8500	+1.343%	1	192	+17.133%
2026-08-24	99.5700	100.5000	98.7200	100.5000	-1.855%	3	192	+18.706%
2026-08-21	102.4000	102.4000	102.4000	102.4000	-1.091%	2	192	+16.504%
2026-08-20	105.3000	105.3000	103.5300	103.5300	-4.704%	24	192	+15.232%
2026-08-19	108.6400	108.6400	108.6400	108.6400	-9.474%	1	203	+9.812%
2026-08-17	120.0100	120.0100	120.0100	120.0100	-0.025%	1	202	-0.592%
2026-08-13	120.6200	121.0500	120.0400	120.0400	+2.049%	3	203	-0.616%
2026-08-05	117.6300	117.6300	117.6300	117.6300	+0.298%	5	202	+1.420%
2026-08-04	111.2300	118.9900	111.2300	117.2800	+20.164%	5	202	+1.722%
2026-08-03	92.6600	97.6000	92.6600	97.6000	+9.233%	5	203	+22.234%
2026-07-30	90.1000	90.1000	87.3000	89.3500	+2.056%	3	202	+33.520%
2026-07-29	87.5500	87.5500	87.5500	87.5500	-0.057%	1	200	+36.265%
2026-07-28	81.9200	87.6000	81.9200	87.6000	-4.772%	2	199	+36.187%
2026-07-27	97.8400	97.8400	89.0800	91.9900	-1.277%	25	199	+29.688%
2026-07-24	95.6800	96.3800	93.1800	93.1800	-5.305%	21	202	+28.032%
2026-07-23	101.1800	101.1800	98.4000	98.4000	-10.950%	2	182	+21.240%
2026-07-21	110.5000	110.5000	110.5000	110.5000	+4.245%	1	180	+7.964%
2026-07-20	104.3400	106.0000	104.3400	106.0000	+1.174%	2	180	+12.547%
2026-07-17	97.0700	104.7700	96.5000	104.7700	-5.151%	33	179	+13.868%
2026-07-16	110.6000	110.6000	110.4600	110.4600	-11.091%	12	173	+8.003%
2026-07-06	124.2400	124.2400	124.2400	124.2400	+0.983%	1	163	-3.976%
2026-07-02	123.0300	123.0300	123.0300	123.0300	+5.154%	1	163	-3.032%
2026-06-24	117.0000	117.0000	117.0000	117.0000	-7.751%	1	163	+1.966%
2026-06-23	125.5600	126.8300	125.5600	126.8300	-12.101%	2	162	-5.937%
2026-06-22	144.2900	144.2900	144.2900	144.2900	+8.107%	1	162	-17.319%
2026-06-17	133.0100	133.4700	133.0100	133.4700	-3.304%	6	144	-10.617%
2026-06-15	135.7100	139.2500	135.7100	138.0300	+11.404%	18	144	-13.570%
2026-06-08	119.5000	123.9000	119.5000	123.9000	+13.358%	2	144	-3.713%
2026-06-05	123.9400	123.9400	109.0600	109.3000	-14.221%	6	145	+9.149%
2026-05-26	127.4200	127.4200	127.4200	127.4200	+22.708%	1	145	-6.373%
2026-05-19	103.8400	103.8400	103.8400	103.8400	-2.038%	1	145	+14.888%
2026-05-18	103.7500	106.0000	103.7500	106.0000	-4.332%	2	144	+12.547%
2026-05-15	112.0000	113.9000	110.8000	110.8000	+1.113%	3	144	+7.671%
2026-05-12	109.5800	109.5800	109.5800	109.5800	+8.570%	1	141	+8.870%
2026-05-07	101.4100	101.4100	100.9300	100.9300	-1.098%	2	140	+18.201%
2026-05-06	96.0900	102.0500	95.3600	102.0500	+11.153%	77	139	+16.903%
2026-05-05	91.0200	91.8100	91.0200	91.8100	+9.952%	2	96	+29.942%
2026-05-01	83.1000	84.0800	83.1000	83.5000	+4.323%	42	96	+42.874%
2026-04-30	80.5700	80.5700	80.0400	80.0400	+3.464%	4	96	+49.050%
2026-04-27	77.3600	77.3600	77.3600	77.3600	+3.547%	1	97	+54.214%
2026-04-24	74.7100	74.7100	74.7100	74.7100	+2.935%	2	97	+59.684%
2026-04-23	72.5800	72.5800	72.5800	72.5800	+8.458%	3	97	+64.370%
2026-04-21	66.9200	66.9200	66.9200	66.9200	+1.210%	1	96	+78.273%
2026-04-20	66.1200	66.1200	66.1200	66.1200	-2.175%	1	96	+80.430%
2026-04-17	67.5900	67.5900	67.5900	67.5900	+6.240%	1	97	+76.505%
2026-04-16	63.5900	63.6200	63.5900	63.6200	+8.957%	2	97	+87.520%
2026-04-15	57.5900	58.3900	57.5600	58.3900	+5.321%	27	97	+104.316%
2026-04-14	54.4200	55.5100	54.4200	55.4400	+15.140%	7	81	+115.188%
2026-04-13	47.9600	48.1500	47.9600	48.1500	+3.017%	2	79	+147.767%
2026-04-10	46.7400	46.7400	46.7400	46.7400	+6.227%	1	81	+155.242%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+43.932%	1	82	+171.136%
2026-03-31	30.5800	30.5800	30.5700	30.5700	-24.612%	2	82	+290.252%
2026-03-23	40.5500	40.5500	40.5500	40.5500	+7.218%	2	81	+194.205%
2026-03-20	37.8200	37.8200	37.8200	37.8200	-12.433%	1	81	+215.442%
2026-03-18	43.2700	43.2700	43.1900	43.1900	-2.019%	2	81	+176.221%
2026-03-17	44.0800	44.0800	44.0800	44.0800	+1.263%	1	81	+170.644%
2026-03-16	44.0100	44.0100	43.5300	43.5300	+3.446%	2	81	+174.064%
2026-03-13	42.0900	42.0900	42.0800	42.0800	-10.028%	2	80	+183.508%
2026-03-11	46.7800	46.8400	46.6800	46.7700	+2.274%	4	80	+155.078%
2026-02-27	45.8300	45.8300	45.7300	45.7300	+1.781%	4	79	+160.879%
2026-02-19	45.0100	45.0100	44.9300	44.9300	0.000%	4	77	+165.524%
2026-02-18	43.7900	44.9300	43.7900	44.9300	-9.342%	42	77	+165.524%
2026-02-10	50.1900	50.1900	49.4200	49.5600	-13.296%	104	68	+140.718%
2026-01-30	57.1600	57.1600	57.1600	57.1600	+4.881%	1	17	+108.712%
2026-01-22	54.5000	54.5000	54.5000	54.5000	-5.677%	1	17	+118.899%
2026-01-15	57.7800	57.7800	57.7800	57.7800	+8.000%	1	16	+106.473%
2026-01-14	53.5000	53.5000	53.5000	53.5000	-8.028%	1	16	+122.991%
2026-01-09	58.1700	58.1700	58.1700	58.1700	+5.057%	1	15	+105.089%
2026-01-05	46.8500	55.3900	46.8500	55.3700	-2.017%	21	4	+115.460%
2025-12-29	56.4400	56.5100	56.4400	56.5100	+0.177%	2	4	+111.113%
2025-12-23	56.5700	56.5700	56.4100	56.4100	-13.455%	4	3	+111.487%
2025-11-04	65.1800	65.1800	65.1800	65.1800	0.000%	1	1	+83.032%