Dark

QQQ20270917C705
QQQ Sep 17 2027 705.00 Call (QQQ270917C00705000)
option OPRA

EOD

Sep 24, 2026

107.50+0.467%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	102.8300	107.5000	102.0000	107.5000	+0.467%	8	457	0.000%
2026-09-23	109.2800	109.2800	105.4000	107.0000	-2.077%	38	456	+0.467%
2026-09-22	108.8000	109.2700	108.8000	109.2700	+3.085%	17	444	-1.620%
2026-09-21	96.1200	106.7900	96.1200	106.0000	+17.778%	26	434	+1.415%
2026-09-18	89.4500	90.0000	89.3400	90.0000	+1.798%	7	428	+19.444%
2026-09-17	85.6700	88.4100	85.6700	88.4100	+10.154%	12	428	+21.593%
2026-09-16	83.0300	84.5500	79.2500	80.2600	+0.325%	12	435	+33.940%
2026-09-15	81.8800	81.8800	80.0000	80.0000	-3.823%	19	431	+34.375%
2026-09-14	84.5000	85.9500	81.4600	83.1800	-6.117%	120	418	+29.238%
2026-09-11	89.0000	89.1400	87.1200	88.6000	+2.333%	5	343	+21.332%
2026-09-10	84.8600	87.0400	84.4000	86.5800	-5.891%	8	344	+24.163%
2026-09-08	89.2900	92.0700	89.2900	92.0000	+1.657%	3	337	+16.848%
2026-09-04	90.5000	90.5000	90.5000	90.5000	+2.701%	2	339	+18.785%
2026-09-03	85.8000	89.2100	85.8000	88.1200	+4.905%	7	339	+21.993%
2026-09-02	83.0000	84.3800	82.9500	84.0000	-1.060%	9	344	+27.976%
2026-09-01	84.7500	86.0600	83.1000	84.9000	-7.667%	51	341	+26.620%
2026-08-28	93.0000	93.0000	91.9500	91.9500	-1.972%	4	340	+16.911%
2026-08-27	93.2500	93.8000	93.2500	93.8000	+4.222%	8	339	+14.606%
2026-08-26	90.0000	90.0000	90.0000	90.0000	+1.752%	2	339	+19.444%
2026-08-25	91.0000	91.0000	88.4500	88.4500	+1.667%	2	338	+21.538%
2026-08-24	88.0000	88.0000	85.0000	87.0000	-5.537%	26	338	+23.563%
2026-08-20	92.1000	92.1000	92.1000	92.1000	-4.550%	1	321	+16.721%
2026-08-19	96.4900	96.4900	96.4900	96.4900	-0.392%	1	321	+11.411%
2026-08-18	97.3800	97.3800	96.6400	96.8700	-8.785%	4	321	+10.973%
2026-08-04	94.1000	106.2000	94.1000	106.2000	+22.209%	8	321	+1.224%
2026-08-03	86.9000	86.9000	86.9000	86.9000	+7.709%	1	324	+23.705%
2026-07-31	80.6800	80.6800	80.6800	80.6800	+8.719%	1	323	+33.242%
2026-07-30	74.2100	74.2100	74.2100	74.2100	-3.623%	1	323	+44.859%
2026-07-29	72.9800	77.0000	69.3400	77.0000	-0.078%	5	322	+39.610%
2026-07-28	77.0600	77.0600	77.0600	77.0600	-2.456%	1	324	+39.502%
2026-07-27	79.0000	79.0000	79.0000	79.0000	-7.602%	1	323	+36.076%
2026-07-24	85.5000	85.5000	85.5000	85.5000	-3.444%	1	323	+25.731%
2026-07-23	92.1800	92.1800	86.5200	88.5500	-10.898%	8	322	+21.400%
2026-07-21	95.9900	99.4800	95.6400	99.3800	+7.322%	29	324	+8.171%
2026-07-20	95.9500	95.9500	92.6000	92.6000	+2.196%	4	308	+16.091%
2026-07-17	86.2300	91.7000	86.2300	90.6100	-6.588%	8	305	+18.640%
2026-07-16	98.7000	98.7000	95.7300	97.0000	-7.337%	24	302	+10.825%
2026-07-15	102.8700	104.6800	102.8700	104.6800	+2.627%	6	289	+2.694%
2026-07-13	103.5000	103.5000	102.0000	102.0000	-5.695%	2	286	+5.392%
2026-07-09	109.0000	109.0000	108.1600	108.1600	+5.956%	2	286	-0.610%
2026-07-08	101.6000	102.0800	100.7900	102.0800	+1.220%	5	286	+5.310%
2026-07-07	100.7400	103.5100	99.6400	100.8500	-10.140%	11	285	+6.594%
2026-07-06	112.2300	112.2300	112.2300	112.2300	+8.435%	2	279	-4.215%
2026-07-02	103.5000	103.5000	103.5000	103.5000	-10.776%	1	279	+3.865%
2026-06-30	116.0000	116.0000	116.0000	116.0000	+2.937%	1	280	-7.328%
2026-06-29	112.9400	112.9400	112.6900	112.6900	+1.577%	4	280	-4.606%
2026-06-25	110.9400	110.9400	110.9400	110.9400	+5.236%	2	281	-3.101%
2026-06-24	105.4200	105.4200	105.4200	105.4200	-6.043%	1	279	+1.973%
2026-06-23	114.0000	114.0000	112.2000	112.2000	-13.818%	2	278	-4.189%
2026-06-22	130.1900	130.1900	130.1900	130.1900	+3.088%	1	279	-17.428%
2026-06-18	126.6000	126.6000	126.2900	126.2900	+6.574%	4	282	-14.878%
2026-06-17	118.5000	118.5000	118.5000	118.5000	-0.420%	1	282	-9.283%
2026-06-16	122.0000	122.5000	119.0000	119.0000	-4.800%	3	282	-9.664%
2026-06-15	124.0000	125.0000	124.0000	125.0000	+12.228%	2	285	-14.000%
2026-06-12	107.6000	111.6100	106.5000	111.3800	+6.380%	5	285	-3.484%
2026-06-11	95.6700	104.7000	95.6700	104.7000	+12.957%	3	285	+2.674%
2026-06-10	102.4700	105.0000	92.6900	92.6900	+0.750%	27	288	+15.978%
2026-06-09	97.5000	97.5000	92.0000	92.0000	-13.444%	3	302	+16.848%
2026-06-08	106.3200	106.3200	104.5000	106.2900	+4.999%	3	302	+1.138%
2026-06-05	113.0000	113.0000	101.2300	101.2300	-15.430%	5	299	+6.194%
2026-06-04	119.7000	119.7000	119.7000	119.7000	-3.778%	1	297	-10.192%
2026-06-01	122.3500	124.4000	122.3500	124.4000	+1.278%	10	297	-13.585%
2026-05-29	122.8300	122.8300	122.8300	122.8300	+8.892%	1	287	-12.481%
2026-05-28	112.8000	112.8000	112.8000	112.8000	+0.302%	1	287	-4.699%
2026-05-27	112.4600	112.4600	112.4600	112.4600	+0.411%	5	286	-4.410%
2026-05-26	112.3000	112.4000	111.9000	112.0000	+14.007%	6	281	-4.018%
2026-05-21	98.0000	98.2400	98.0000	98.2400	+0.143%	5	281	+9.426%
2026-05-20	98.0800	98.1000	98.0800	98.1000	+2.071%	2	281	+9.582%
2026-05-19	91.2100	96.1100	90.5900	96.1100	-5.404%	10	272	+11.851%
2026-05-15	101.6000	101.6000	101.6000	101.6000	-0.859%	1	272	+5.807%
2026-05-13	102.1900	102.4800	102.0600	102.4800	+5.846%	3	272	+4.899%
2026-05-12	100.3000	100.3000	90.4800	96.8200	-4.957%	14	274	+11.031%
2026-05-11	101.8700	101.8700	101.8700	101.8700	+2.847%	1	274	+5.527%
2026-05-08	99.0500	99.0500	99.0500	99.0500	+10.584%	10	271	+8.531%
2026-05-07	91.6600	92.0200	89.5700	89.5700	+2.086%	4	272	+20.018%
2026-05-06	83.1300	87.7400	83.1300	87.7400	+10.951%	26	269	+22.521%
2026-05-05	79.0800	79.0800	79.0800	79.0800	+12.939%	1	266	+35.938%
2026-04-30	69.9100	70.0200	69.8900	70.0200	+4.664%	3	265	+53.528%
2026-04-27	66.6600	66.9000	66.6300	66.9000	-0.830%	7	262	+60.688%
2026-04-24	67.3200	67.5500	67.3100	67.4600	+9.335%	9	256	+59.354%
2026-04-23	61.7000	61.7000	61.7000	61.7000	+1.581%	10	248	+74.230%
2026-04-22	60.5400	60.7400	60.5400	60.7400	+6.412%	2	238	+76.984%
2026-04-21	57.0600	57.0800	57.0600	57.0800	+2.276%	2	238	+88.332%
2026-04-20	56.5500	56.5800	55.8100	55.8100	+3.123%	4	238	+92.618%
2026-04-16	54.1500	54.2700	54.1200	54.1200	+11.175%	9	238	+98.633%
2026-04-15	48.6800	48.6800	48.6800	48.6800	+5.050%	1	238	+120.830%
2026-04-14	44.6000	46.3600	44.6000	46.3400	+16.169%	4	237	+131.981%
2026-04-13	39.5200	39.8900	39.3100	39.8900	+3.208%	10	233	+169.491%
2026-04-10	39.0000	39.0400	38.6500	38.6500	+6.240%	9	223	+178.137%
2026-03-17	37.3000	37.3000	36.3800	36.3800	-6.742%	4	216	+195.492%
2026-03-11	38.7900	39.0100	38.7900	39.0100	+0.853%	2	218	+175.570%
2026-03-09	38.6000	38.6800	38.6000	38.6800	+4.118%	4	218	+177.921%
2026-03-03	37.1500	37.1500	37.1500	37.1500	-3.557%	1	218	+189.367%
2026-02-18	38.3200	38.5200	38.3200	38.5200	+4.788%	2	218	+179.076%
2026-02-13	36.0200	36.7600	36.0200	36.7600	-12.099%	2	218	+192.437%
2026-02-11	41.5700	41.8200	41.5700	41.8200	+1.653%	2	218	+157.054%
2026-02-10	42.1600	42.1600	41.1400	41.1400	-12.543%	286	219	+161.303%
2026-01-05	46.6600	47.0400	46.6600	47.0400	-1.836%	8	126	+128.529%
2025-12-29	47.5500	47.9200	47.5500	47.9200	-0.725%	44	126	+124.332%
2025-12-24	48.3400	48.3400	48.2700	48.2700	+0.751%	2	83	+122.706%
2025-12-23	47.8600	47.9100	47.8600	47.9100	-8.411%	158	83	+124.379%
2025-12-11	52.3100	52.3100	52.3100	52.3100	+1.909%	1	4	+105.506%
2025-12-04	51.3300	51.3300	51.3300	51.3300	-2.154%	1	3	+109.429%
2025-12-02	52.4000	52.4600	52.4000	52.4600	0.000%	4	2	+104.918%