Dark

QQQ20270917C700
QQQ Sep 17 2027 700.00 Call (QQQ270917C00700000)
option OPRA

EOD

Sep 24, 2026

110.80+0.608%(+0.67)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	106.0200	111.0600	106.0000	110.8000	+0.608%	40	1,437	0.000%
2026-09-23	113.0600	113.0600	107.6400	110.1300	-4.376%	20	1,412	+0.608%
2026-09-22	111.9600	115.1700	111.9600	115.1700	+5.380%	74	1,411	-3.794%
2026-09-21	98.5000	111.0000	98.5000	109.2900	+18.011%	49	1,401	+1.382%
2026-09-18	92.8200	92.8200	91.0500	92.6100	+1.457%	22	1,408	+19.642%
2026-09-17	92.0300	92.0300	89.5000	91.2800	+9.317%	16	1,407	+21.385%
2026-09-16	85.0000	87.1600	80.9600	83.5000	+0.120%	82	1,404	+32.695%
2026-09-15	86.5000	86.5000	83.2000	83.4000	-4.500%	26	1,362	+32.854%
2026-09-14	84.0700	89.0700	83.4300	87.3300	-4.662%	134	1,349	+26.875%
2026-09-11	92.0000	92.2900	91.6000	91.6000	+4.495%	7	1,294	+20.961%
2026-09-10	87.5000	89.9100	87.5000	87.6600	-5.365%	14	1,293	+26.397%
2026-09-09	91.3700	92.6300	91.3700	92.6300	-1.896%	3	1,288	+19.616%
2026-09-08	95.1500	95.2500	94.4200	94.4200	+0.447%	7	1,285	+17.348%
2026-09-04	94.0000	94.0000	92.0000	94.0000	+0.589%	4	1,282	+17.872%
2026-09-03	90.3800	93.4500	90.3800	93.4500	+8.160%	3	1,282	+18.566%
2026-09-02	86.0000	87.4300	86.0000	86.4000	-1.336%	10	1,282	+28.241%
2026-09-01	87.9400	90.1600	86.5000	87.5700	-5.788%	33	1,279	+26.527%
2026-08-31	93.7400	93.7400	92.9500	92.9500	-2.670%	7	1,277	+19.204%
2026-08-28	98.7000	101.1500	95.5000	95.5000	-2.051%	7	1,275	+16.021%
2026-08-27	97.5000	97.5000	97.5000	97.5000	+5.806%	1	1,279	+13.641%
2026-08-25	92.1500	92.1500	92.1500	92.1500	+0.743%	1	1,279	+20.239%
2026-08-24	93.2100	93.2100	87.8000	91.4700	-3.817%	27	1,279	+21.133%
2026-08-21	93.8100	96.8000	93.8100	95.1000	+1.386%	5	1,267	+16.509%
2026-08-20	95.5700	95.5700	93.0000	93.8000	-3.844%	10	1,265	+18.124%
2026-08-19	100.3500	100.3500	97.5500	97.5500	-2.450%	12	1,266	+13.583%
2026-08-18	102.2100	102.4000	99.7300	100.0000	-8.248%	16	1,266	+10.800%
2026-08-17	111.0000	111.0000	108.9900	108.9900	-0.918%	7	1,257	+1.661%
2026-08-14	110.7600	111.5800	108.5000	110.0000	-0.659%	9	1,256	+0.727%
2026-08-13	108.4800	112.0000	108.4000	110.7300	+6.717%	16	1,261	+0.063%
2026-08-12	104.6200	105.5000	103.7600	103.7600	+2.834%	5	1,256	+6.785%
2026-08-11	104.5000	104.5000	100.9000	100.9000	-3.158%	2	1,255	+9.812%
2026-08-10	104.2500	104.2900	104.1900	104.1900	-0.771%	5	1,254	+6.344%
2026-08-07	102.4600	105.0000	102.2000	105.0000	+3.827%	7	1,255	+5.524%
2026-08-06	101.6500	104.0000	101.1300	101.1300	-2.872%	10	1,257	+9.562%
2026-08-05	111.5000	111.5000	104.1200	104.1200	-4.800%	4	1,255	+6.416%
2026-08-04	102.2500	109.3700	102.0700	109.3700	+21.253%	28	1,352	+1.307%
2026-08-03	86.0000	91.4000	86.0000	90.2000	+8.675%	242	1,365	+22.838%
2026-07-31	87.0000	87.0000	80.0000	83.0000	+1.220%	59	1,152	+33.494%
2026-07-30	76.0000	82.0000	76.0000	82.0000	+18.841%	45	1,170	+35.122%
2026-07-29	77.9800	79.5000	69.0000	69.0000	-11.990%	185	1,150	+60.580%
2026-07-28	77.9800	80.1200	75.0000	78.4000	-6.108%	133	1,179	+41.327%
2026-07-27	82.1500	83.5000	80.1000	83.5000	-2.202%	56	1,173	+32.695%
2026-07-24	86.6500	89.8300	85.3800	85.3800	-4.763%	132	1,146	+29.773%
2026-07-23	94.0000	94.8000	89.5000	89.6500	-12.108%	26	1,064	+23.592%
2026-07-21	99.2300	102.5500	97.8700	102.0000	+9.677%	113	1,054	+8.627%
2026-07-20	99.6900	99.6900	93.0000	93.0000	-4.674%	18	958	+19.140%
2026-07-17	89.0000	97.5600	88.7500	97.5600	-1.564%	30	956	+13.571%
2026-07-16	101.5000	102.0000	98.0000	99.1100	-7.452%	230	949	+11.795%
2026-07-15	106.8800	107.0900	104.8000	107.0900	-3.086%	3	840	+3.464%
2026-07-14	111.1700	111.1700	110.5000	110.5000	+5.148%	2	841	+0.271%
2026-07-13	106.4700	106.5100	104.0000	105.0900	-8.026%	70	841	+5.433%
2026-07-10	114.2600	114.2600	114.2600	114.2600	+0.184%	4	839	-3.028%
2026-07-09	109.4000	114.1600	109.4000	114.0500	+8.495%	237	839	-2.850%
2026-07-08	102.8300	105.1200	100.5600	105.1200	+1.077%	121	990	+5.403%
2026-07-07	103.1300	107.0100	102.8900	104.0000	-9.170%	17	869	+6.538%
2026-07-06	114.2500	115.7800	113.6000	114.5000	+6.830%	21	866	-3.231%
2026-07-02	111.5000	111.5000	107.1800	107.1800	-9.169%	2	850	+3.377%
2026-07-01	119.9500	119.9500	118.0000	118.0000	-5.320%	2	850	-6.102%
2026-06-30	120.2800	124.6300	120.2800	124.6300	+13.506%	3	849	-11.097%
2026-06-29	111.0000	111.0000	108.3000	109.8000	+2.617%	3	851	+0.911%
2026-06-26	105.2900	111.0100	104.3000	107.0000	-3.604%	303	850	+3.551%
2026-06-25	110.0000	114.8900	110.0000	111.0000	+2.778%	3	604	-0.180%
2026-06-24	113.7100	113.7100	108.0000	108.0000	-4.425%	3	603	+2.593%
2026-06-23	116.5000	117.0000	113.0000	113.0000	-11.719%	102	600	-1.947%
2026-06-22	133.7000	133.7000	128.0000	128.0000	-1.538%	2	541	-13.438%
2026-06-18	128.4200	130.0000	128.4200	130.0000	+6.557%	9	535	-14.769%
2026-06-16	128.0000	128.0000	122.0000	122.0000	-6.154%	9	535	-9.180%
2026-06-15	126.8800	130.0000	126.8800	130.0000	+14.035%	3	538	-14.769%
2026-06-12	112.0000	115.1200	112.0000	114.0000	+5.487%	131	538	-2.807%
2026-06-11	100.8900	108.0700	98.3500	108.0700	+10.807%	17	538	+2.526%
2026-06-10	106.8100	106.8100	96.5000	97.5300	-7.220%	241	729	+13.606%
2026-06-09	114.0000	114.0000	95.0000	105.1200	-3.807%	26	496	+5.403%
2026-06-08	109.0000	112.4900	107.4900	109.2800	+5.077%	609	484	+1.391%
2026-06-05	116.0000	116.0000	103.4500	104.0000	-19.349%	21	332	+6.538%
2026-06-04	123.0800	128.9500	123.0800	128.9500	-1.565%	3	314	-14.075%
2026-06-03	131.5400	131.5400	131.0000	131.0000	+0.676%	2	312	-15.420%
2026-06-02	130.5000	130.5000	128.9900	130.1200	+5.360%	19	313	-14.848%
2026-05-29	126.1900	126.1900	123.5000	123.5000	+5.556%	8	311	-10.283%
2026-05-26	112.7500	117.0000	112.7500	117.0000	+6.898%	13	314	-5.299%
2026-05-22	109.2800	110.1800	109.2800	109.4500	+4.707%	4	307	+1.233%
2026-05-21	104.5300	104.5300	104.5300	104.5300	+10.555%	2	306	+5.998%
2026-05-19	92.5400	94.5500	92.5400	94.5500	-0.211%	72	306	+17.187%
2026-05-18	100.0000	100.0400	94.7500	94.7500	-8.135%	7	264	+16.939%
2026-05-15	103.3600	103.3600	102.7000	103.1400	-6.694%	5	264	+7.427%
2026-05-14	110.8400	112.8900	108.7900	110.5400	+2.542%	27	256	+0.235%
2026-05-13	107.8000	107.8000	107.8000	107.8000	+11.134%	14	258	+2.783%
2026-05-12	101.0000	101.0000	93.7000	97.0000	-7.177%	28	258	+14.227%
2026-05-11	102.7300	104.5000	102.7300	104.5000	+3.108%	3	258	+6.029%
2026-05-08	95.8300	102.4800	95.8300	101.3500	+14.494%	29	257	+9.324%
2026-05-07	96.7300	96.7300	88.5200	88.5200	-3.783%	6	268	+25.169%
2026-05-06	91.8800	92.0000	91.8800	92.0000	+12.939%	2	267	+20.435%
2026-05-05	79.9300	82.2300	79.9300	81.4600	+7.453%	44	267	+36.018%
2026-05-01	76.4500	76.4500	75.8100	75.8100	+11.028%	4	227	+46.155%
2026-04-29	68.2200	68.2800	68.2200	68.2800	-1.272%	2	227	+62.273%
2026-04-27	69.2100	69.2100	69.1400	69.1600	-1.115%	3	227	+60.208%
2026-04-24	69.8800	70.4400	69.8800	69.9400	+8.116%	14	224	+58.422%
2026-04-23	64.5300	65.5900	64.5300	64.6900	+2.585%	19	224	+71.278%
2026-04-22	62.6400	63.7000	62.6400	63.0600	+8.724%	31	236	+75.706%
2026-04-21	60.8200	60.8200	58.0000	58.0000	-1.277%	4	231	+91.034%
2026-04-20	58.7500	58.7500	58.7500	58.7500	-3.324%	1	231	+88.596%
2026-04-17	58.9400	60.7700	58.9400	60.7700	+9.812%	8	231	+82.327%
2026-04-16	56.4300	56.7900	54.8100	55.3400	+3.827%	21	228	+100.217%
2026-04-15	50.6400	53.3000	50.6400	53.3000	+9.965%	28	214	+107.880%
2026-04-14	47.6100	48.4700	47.6100	48.4700	+16.263%	12	186	+128.595%
2026-04-13	41.5000	41.6900	41.5000	41.6900	+2.584%	3	176	+165.771%
2026-04-10	40.9400	40.9600	40.4200	40.6400	+1.778%	7	173	+172.638%
2026-04-09	39.2800	39.9300	39.2800	39.9300	+27.981%	3	169	+177.486%
2026-04-07	31.6500	31.6500	31.2000	31.2000	+6.159%	4	170	+255.128%
2026-03-31	29.3900	29.3900	29.3900	29.3900	+23.177%	2	169	+276.999%
2026-03-30	25.9700	25.9700	23.8600	23.8600	-8.019%	5	167	+364.376%
2026-03-27	26.5800	26.5800	25.9400	25.9400	-21.513%	20	167	+327.140%
2026-03-24	33.1000	33.1000	33.0500	33.0500	-9.402%	14	161	+235.250%
2026-03-19	34.9700	36.4800	34.9700	36.4800	-4.453%	3	174	+203.728%
2026-03-17	39.2300	39.2300	38.1800	38.1800	-6.946%	4	174	+190.204%
2026-03-11	40.8700	41.0300	40.6700	41.0300	+9.035%	4	172	+170.046%
2026-03-03	37.6300	37.6300	37.6300	37.6300	-7.429%	6	172	+194.446%
2026-02-24	40.6500	40.6500	40.6500	40.6500	-0.025%	1	172	+172.571%
2026-02-18	40.8100	40.8100	40.6600	40.6600	+5.610%	2	172	+172.504%
2026-02-13	38.5400	38.5400	38.5000	38.5000	-11.515%	2	173	+187.792%
2026-02-10	44.0400	44.0900	43.5000	43.5100	+4.742%	4	173	+154.654%
2026-02-06	41.5400	41.5400	41.5400	41.5400	+1.664%	1	174	+166.731%
2026-02-04	40.8600	40.8600	40.8600	40.8600	-21.043%	1	174	+171.170%
2026-02-02	51.7500	51.7500	51.7500	51.7500	-8.456%	2	174	+114.106%
2026-01-28	56.5300	56.5300	56.5300	56.5300	+17.428%	1	173	+96.002%
2026-01-22	48.1400	48.1400	48.1400	48.1400	+2.644%	2	173	+130.162%
2026-01-21	46.9000	46.9000	46.9000	46.9000	+4.199%	3	173	+136.247%
2026-01-20	46.8200	46.8200	45.0100	45.0100	-8.646%	5	174	+146.168%
2026-01-16	49.2700	49.2700	49.2700	49.2700	-0.324%	13	160	+124.883%
2026-01-06	49.4300	49.4300	49.4300	49.4300	+2.958%	1	160	+124.155%
2026-01-05	48.8700	48.9600	48.0100	48.0100	-3.206%	85	116	+130.785%
2025-12-30	49.4800	49.6000	49.4800	49.6000	+2.205%	2	116	+123.387%
2025-12-29	49.7900	49.8200	48.5300	48.5300	-3.327%	21	116	+128.312%
2025-12-24	50.2000	50.2000	50.2000	50.2000	+0.060%	1	106	+120.717%
2025-12-23	49.9200	50.1800	49.9200	50.1700	+12.792%	96	106	+120.849%
2025-12-17	44.4800	44.4800	44.4800	44.4800	-18.609%	2	23	+149.101%
2025-12-11	54.4100	54.6500	54.4100	54.6500	-4.224%	5	25	+102.745%
2025-12-08	57.0600	57.0600	57.0600	57.0600	+2.552%	1	21	+94.182%
2025-12-05	55.6400	55.6400	55.6400	55.6400	+4.744%	3	21	+99.137%
2025-12-01	52.7300	53.1200	52.7300	53.1200	+3.246%	4	18	+108.584%
2025-11-28	51.4500	51.4500	51.4500	51.4500	+13.727%	5	17	+115.355%
2025-11-20	45.2400	45.2400	45.2400	45.2400	-2.226%	1	12	+144.916%
2025-11-18	46.2700	46.2700	46.2700	46.2700	-14.394%	1	11	+139.464%
2025-11-14	53.3300	54.0500	53.3300	54.0500	-4.319%	2	12	+104.995%
2025-11-11	56.9300	56.9300	56.4900	56.4900	+14.701%	2	11	+96.141%
2025-11-07	48.4400	49.2500	48.4400	49.2500	-14.392%	20	11	+124.975%
2025-11-04	57.5300	57.5300	57.5300	57.5300	0.000%	1	1	+92.595%