Dark

QQQ20270917C695
QQQ Sep 17 2027 695.00 Call (QQQ270917C00695000)
option OPRA

EOD

Sep 23, 2026

113.78-2.835%(-3.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	112.0000	113.7800	110.8700	113.7800	-2.835%	5	299	0.000%
2026-09-22	115.9100	117.1000	115.9100	117.1000	+4.881%	19	297	-2.835%
2026-09-21	108.5000	111.6500	108.5000	111.6500	+15.401%	14	304	+1.908%
2026-09-18	95.9700	96.7500	94.1500	96.7500	+2.348%	6	304	+17.602%
2026-09-17	93.7600	94.5300	93.7600	94.5300	+9.600%	4	305	+20.364%
2026-09-16	89.6500	90.0600	86.2500	86.2500	-0.679%	7	305	+31.919%
2026-09-15	89.5300	89.5300	86.8400	86.8400	-3.575%	2	301	+31.023%
2026-09-14	87.0500	90.6900	87.0500	90.0600	-5.180%	90	299	+26.338%
2026-09-11	94.7300	94.9800	94.7300	94.9800	+4.915%	2	257	+19.794%
2026-09-10	90.5300	90.5300	90.5300	90.5300	-5.550%	1	257	+25.682%
2026-09-09	95.3000	95.8500	95.3000	95.8500	-2.214%	2	256	+18.706%
2026-09-08	98.0200	98.0200	98.0200	98.0200	+1.892%	1	255	+16.078%
2026-09-04	98.2400	98.2400	96.2000	96.2000	+0.754%	2	256	+18.274%
2026-09-03	95.4800	95.4800	95.4800	95.4800	+6.089%	1	256	+19.166%
2026-09-02	90.0000	90.0000	90.0000	90.0000	-0.728%	1	256	+26.422%
2026-09-01	90.7000	92.2000	90.2500	90.6600	-5.563%	17	258	+25.502%
2026-08-31	96.4600	96.4600	96.0000	96.0000	-3.981%	25	261	+18.521%
2026-08-27	99.9800	99.9800	99.9800	99.9800	+4.647%	1	239	+13.803%
2026-08-25	95.2600	95.5400	95.2600	95.5400	-3.446%	2	239	+19.091%
2026-08-21	98.9500	98.9500	98.9500	98.9500	+2.010%	1	238	+14.987%
2026-08-20	97.6200	97.6200	96.1600	97.0000	-5.347%	5	238	+17.299%
2026-08-19	101.0000	102.6500	101.0000	102.4800	-9.884%	5	238	+11.027%
2026-08-17	113.7200	113.7200	113.7200	113.7200	+10.002%	1	238	+0.053%
2026-08-11	105.7400	105.7400	103.3800	103.3800	-7.696%	2	238	+10.060%
2026-08-04	99.9500	112.0000	99.9500	112.0000	+20.586%	4	240	+1.589%
2026-08-03	89.2500	92.8800	89.2500	92.8800	+6.282%	14	240	+22.502%
2026-07-31	92.4700	92.4700	87.3900	87.3900	+8.009%	3	235	+30.198%
2026-07-28	82.5300	82.5300	80.9100	80.9100	-10.813%	3	234	+40.625%
2026-07-24	90.7200	90.7200	90.7200	90.7200	-3.315%	1	233	+25.419%
2026-07-23	97.5900	97.5900	92.7000	93.8300	-6.915%	13	233	+21.262%
2026-07-21	100.8000	100.8000	100.8000	100.8000	+4.218%	1	228	+12.877%
2026-07-20	98.7700	99.3100	96.7200	96.7200	-0.289%	7	227	+17.639%
2026-07-17	90.9300	97.9500	90.9300	97.0000	-4.433%	43	225	+17.299%
2026-07-16	101.5000	101.5000	101.5000	101.5000	-8.136%	4	217	+12.099%
2026-07-13	110.4900	110.4900	110.4900	110.4900	-6.046%	1	221	+2.978%
2026-07-10	115.3000	117.8000	115.3000	117.6000	+1.818%	5	221	-3.248%
2026-07-09	115.5000	115.5000	115.5000	115.5000	+8.349%	2	216	-1.489%
2026-07-07	106.6000	106.6000	106.6000	106.6000	-8.309%	3	214	+6.735%
2026-07-06	116.2600	116.2600	116.2600	116.2600	+0.207%	5	211	-2.133%
2026-06-29	116.0200	116.0200	116.0200	116.0200	+2.464%	1	211	-1.931%
2026-06-26	108.9600	113.2300	108.9600	113.2300	-2.388%	5	211	+0.486%
2026-06-24	114.0000	116.0000	114.0000	116.0000	-2.521%	3	208	-1.914%
2026-06-23	115.4100	119.0000	115.4100	119.0000	-13.069%	2	206	-4.387%
2026-06-22	135.9600	136.8900	135.9600	136.8900	+8.411%	5	204	-16.882%
2026-06-17	125.3700	126.2700	125.0300	126.2700	-2.002%	11	193	-9.892%
2026-06-16	128.8500	128.8500	128.8500	128.8500	-1.851%	1	193	-11.696%
2026-06-15	129.1500	132.7000	129.1500	131.2800	+12.861%	161	116	-13.330%
2026-06-12	113.0800	116.5300	113.0800	116.3200	+14.850%	9	116	-2.184%
2026-06-09	108.0000	108.0000	100.0000	101.2800	-6.654%	5	116	+12.342%
2026-06-05	116.9400	116.9400	108.5000	108.5000	-16.210%	7	114	+4.866%
2026-06-01	129.4900	129.4900	129.4900	129.4900	+9.737%	6	114	-12.132%
2026-05-27	118.0000	118.0000	118.0000	118.0000	-2.018%	1	114	-3.576%
2026-05-26	121.0600	121.0600	118.9200	120.4300	+8.937%	5	113	-5.522%
2026-05-22	110.5500	110.5500	110.5500	110.5500	+6.094%	1	116	+2.922%
2026-05-21	104.2300	104.2300	104.1400	104.2000	+1.649%	19	116	+9.194%
2026-05-19	95.0000	102.5100	95.0000	102.5100	-4.713%	2	116	+10.994%
2026-05-15	107.5800	107.5800	107.5800	107.5800	+7.365%	2	115	+5.763%
2026-05-12	100.2000	100.2000	100.2000	100.2000	-7.454%	1	113	+13.553%
2026-05-11	106.7900	108.2700	105.6900	108.2700	+15.611%	5	113	+5.089%
2026-05-07	99.5800	99.5800	93.6500	93.6500	-0.889%	14	112	+21.495%
2026-05-06	90.3100	94.4900	90.3100	94.4900	+18.512%	2	121	+20.415%
2026-05-01	79.7300	79.7300	79.7300	79.7300	+9.399%	10	110	+42.707%
2026-04-24	71.7400	72.8800	71.7400	72.8800	+11.233%	4	110	+56.120%
2026-04-22	65.4900	65.5200	65.4900	65.5200	+5.814%	2	111	+73.657%
2026-04-21	61.7800	61.9200	61.7800	61.9200	+1.259%	2	113	+83.753%
2026-04-20	60.5100	61.1500	60.5100	61.1500	+3.979%	2	113	+86.067%
2026-04-16	58.9000	58.9000	58.7800	58.8100	+9.741%	4	114	+93.470%
2026-04-15	52.8900	53.5900	52.8900	53.5900	+5.784%	6	114	+112.316%
2026-04-14	48.8600	50.6600	48.8600	50.6600	+15.399%	3	108	+124.595%
2026-04-13	43.4900	43.9000	43.3200	43.9000	+3.100%	4	105	+159.180%
2026-04-10	42.9200	42.9200	42.5200	42.5800	+8.346%	6	104	+167.215%
2026-03-18	39.3000	39.3800	39.3000	39.3000	-2.068%	3	104	+189.517%
2026-03-17	40.3900	40.3900	40.1100	40.1300	-6.216%	26	104	+183.529%
2026-03-11	42.7700	42.7900	42.6700	42.7900	+0.422%	4	104	+165.903%
2026-02-18	40.2000	42.8100	40.2000	42.6100	-6.166%	4	103	+167.027%
2026-02-10	46.2000	46.2000	45.2500	45.4100	+4.391%	106	103	+150.562%
2026-02-04	45.0800	45.0800	43.0200	43.5000	-14.555%	5	54	+161.563%
2026-01-05	50.9600	51.0600	50.9000	50.9100	-2.247%	100	4	+123.492%
2025-12-23	52.0700	52.1400	52.0700	52.0800	-7.790%	4	4	+118.472%
2025-12-04	55.8200	56.4800	55.8200	56.4800	0.000%	4	2	+101.452%