Dark

QQQ20270917C690
QQQ Sep 17 2027 690.00 Call (QQQ270917C00690000)
option OPRA

EOD

Sep 23, 2026

116.96-2.533%(-3.04)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	116.3400	117.0500	115.8000	116.9600	-2.533%	27	828	0.000%
2026-09-22	120.0000	120.0000	120.0000	120.0000	+1.980%	1	811	-2.533%
2026-09-21	111.7500	117.9400	111.7500	117.6700	+21.786%	43	811	-0.603%
2026-09-18	97.3100	97.3100	96.6200	96.6200	-0.515%	2	801	+21.052%
2026-09-17	96.6200	97.5500	96.6200	97.1200	+9.259%	5	801	+20.428%
2026-09-16	92.4900	92.5000	88.8900	88.8900	-0.715%	6	800	+31.578%
2026-09-15	89.5200	90.3200	89.5200	89.5300	-5.259%	37	798	+30.638%
2026-09-14	91.0700	95.3000	90.5000	94.5000	-3.611%	11	821	+23.767%
2026-09-11	98.2500	98.3300	98.0400	98.0400	+3.341%	3	814	+19.298%
2026-09-10	95.8000	95.8000	94.8700	94.8700	+1.465%	4	814	+23.284%
2026-09-02	95.0200	95.0200	93.5000	93.5000	-2.217%	2	815	+25.091%
2026-09-01	95.6200	95.6200	95.6200	95.6200	-2.627%	1	814	+22.318%
2026-08-25	98.3500	98.3500	98.2000	98.2000	+1.719%	13	823	+19.104%
2026-08-24	96.3000	96.5400	96.3000	96.5400	-3.902%	3	813	+21.152%
2026-08-21	101.6000	101.9000	100.4600	100.4600	+0.500%	15	812	+16.424%
2026-08-20	102.1100	102.1100	99.5000	99.9600	-5.689%	29	817	+17.007%
2026-08-18	106.0000	106.4200	105.9900	105.9900	-7.931%	4	812	+10.350%
2026-08-17	116.7600	116.9100	115.1200	115.1200	-2.820%	4	811	+1.598%
2026-08-13	116.5500	118.7300	116.5500	118.4600	+6.827%	13	809	-1.266%
2026-08-12	111.7300	111.7300	110.8900	110.8900	+4.613%	9	801	+5.474%
2026-08-11	109.8200	109.8200	106.0000	106.0000	-3.293%	6	794	+10.340%
2026-08-07	109.6100	109.6100	109.6100	109.6100	-1.421%	1	795	+6.706%
2026-08-05	111.1900	111.1900	111.1900	111.1900	-1.252%	1	795	+5.189%
2026-08-04	102.4000	112.6000	102.4000	112.6000	+16.817%	7	795	+3.872%
2026-08-03	89.5000	96.3900	89.4000	96.3900	+7.017%	27	797	+21.340%
2026-07-31	91.2500	91.2500	86.5000	90.0700	+5.518%	18	801	+29.855%
2026-07-30	85.3600	85.3600	85.3600	85.3600	+16.932%	1	785	+37.020%
2026-07-29	83.5500	83.5500	73.0000	73.0000	-14.118%	9	784	+60.219%
2026-07-28	82.3000	85.0000	82.3000	85.0000	-2.299%	3	780	+37.600%
2026-07-27	87.0000	87.0000	87.0000	87.0000	-4.396%	1	780	+34.437%
2026-07-24	92.8300	95.7800	90.0000	91.0000	-4.372%	619	780	+28.527%
2026-07-23	100.4700	100.4700	95.1500	95.1600	-11.889%	120	225	+22.909%
2026-07-21	103.7000	109.0000	103.7000	108.0000	+6.931%	5	153	+8.296%
2026-07-20	104.0000	104.0000	101.0000	101.0000	+2.020%	2	150	+15.802%
2026-07-17	95.6000	101.5000	94.4000	99.0000	-4.633%	49	151	+18.141%
2026-07-16	103.8100	103.8100	103.8100	103.8100	-12.765%	1	123	+12.667%
2026-07-09	119.0000	119.0000	119.0000	119.0000	+6.631%	1	123	-1.714%
2026-07-08	110.0000	111.6000	110.0000	111.6000	+2.857%	5	124	+4.803%
2026-07-07	110.0000	110.0000	108.5000	108.5000	-2.995%	5	120	+7.797%
2026-07-02	112.1900	112.5400	111.8500	111.8500	-10.770%	4	115	+4.569%
2026-06-23	119.5400	125.3500	119.5400	125.3500	-2.829%	2	115	-6.693%
2026-06-16	129.0000	129.0000	129.0000	129.0000	+7.796%	1	114	-9.333%
2026-06-12	119.4400	119.6700	117.4900	119.6700	+16.343%	7	113	-2.265%
2026-06-10	110.3000	110.3000	101.5900	102.8600	+3.564%	4	113	+13.708%
2026-06-09	100.0000	100.0000	99.3200	99.3200	-15.176%	4	113	+17.761%
2026-06-08	117.0900	117.0900	117.0900	117.0900	-1.331%	3	111	-0.111%
2026-06-05	122.9100	122.9100	118.5000	118.6700	-12.278%	5	111	-1.441%
2026-06-03	135.2800	135.2800	135.2800	135.2800	-1.183%	1	111	-13.542%
2026-06-02	136.9000	136.9000	135.9400	136.9000	+1.550%	3	111	-14.565%
2026-06-01	134.8100	134.8100	134.8100	134.8100	+10.464%	1	111	-13.241%
2026-05-26	122.0400	122.0400	122.0400	122.0400	+13.865%	1	111	-4.163%
2026-05-21	107.1500	107.1800	107.1500	107.1800	-8.775%	2	111	+9.125%
2026-05-14	116.8100	118.2800	116.8100	117.4900	+10.475%	6	111	-0.451%
2026-05-12	106.3500	106.3500	106.3500	106.3500	-4.085%	1	112	+9.976%
2026-05-11	110.8800	110.8800	110.8800	110.8800	+2.981%	1	112	+5.483%
2026-05-08	104.7100	108.5400	104.7100	107.6700	+7.007%	9	110	+8.628%
2026-05-07	102.5300	102.5300	100.6200	100.6200	+1.329%	3	109	+16.239%
2026-05-06	94.4900	99.3000	93.2300	99.3000	+13.772%	7	109	+17.784%
2026-05-05	87.7600	87.7600	85.9300	87.2800	+14.181%	3	105	+34.005%
2026-04-30	76.4400	76.4400	76.4400	76.4400	+1.474%	2	103	+53.009%
2026-04-24	74.4000	75.3300	74.4000	75.3300	+18.443%	10	101	+55.264%
2026-04-20	62.9400	63.6000	62.9400	63.6000	-2.529%	2	101	+83.899%
2026-04-17	65.2500	65.2500	65.2500	65.2500	+6.687%	2	102	+79.249%
2026-04-16	61.2800	61.5300	61.0500	61.1600	+7.298%	7	102	+91.236%
2026-04-15	53.9000	57.0000	53.9000	57.0000	+7.264%	26	102	+105.193%
2026-04-14	51.0900	53.1400	51.0900	53.1400	+16.001%	4	80	+120.098%
2026-04-13	45.8500	45.8500	45.8100	45.8100	+2.667%	2	77	+155.315%
2026-04-10	45.0100	45.0600	44.5500	44.6200	+26.761%	6	75	+162.125%
2026-04-07	35.2200	35.2200	35.2000	35.2000	+1.881%	4	74	+232.273%
2026-04-02	34.5500	34.5500	34.5500	34.5500	+6.308%	2	74	+238.524%
2026-03-31	32.5000	32.5000	32.5000	32.5000	+14.115%	2	74	+259.877%
2026-03-30	28.4800	28.4800	28.4800	28.4800	-11.000%	10	74	+310.674%
2026-03-27	32.0000	32.0000	32.0000	32.0000	-22.499%	2	74	+265.500%
2026-03-18	41.3000	41.3000	41.2100	41.2900	-2.295%	3	74	+183.265%
2026-03-17	42.3800	42.3800	42.2600	42.2600	-5.670%	2	74	+176.763%
2026-03-11	44.7500	44.8000	44.7500	44.8000	+8.817%	2	75	+161.071%
2026-02-23	41.1700	41.1700	41.1700	41.1700	-13.635%	2	75	+184.090%
2026-02-10	47.6500	47.8700	47.5100	47.6700	-8.922%	102	75	+145.353%
2026-01-22	52.3400	52.3400	52.3400	52.3400	+9.889%	1	24	+123.462%
2026-01-20	47.6300	47.6300	47.6300	47.6300	-10.132%	10	23	+145.560%
2026-01-08	53.0000	53.0000	53.0000	53.0000	-0.075%	1	13	+120.679%
2026-01-05	52.9400	53.1400	52.9400	53.0400	-2.356%	22	2	+120.513%
2025-12-23	54.3400	54.3400	54.3200	54.3200	+3.644%	2	2	+115.317%
2025-12-19	52.4100	52.4100	52.4100	52.4100	-9.058%	1	1	+123.164%
2025-11-13	57.4700	57.6300	57.4700	57.6300	0.000%	2	0	+102.950%