Dark

QQQ20270917C710
QQQ Sep 17 2027 710.00 Call (QQQ270917C00710000)
option OPRA

EOD

Sep 24, 2026

103.00-0.213%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	98.6000	104.2500	98.6000	103.0000	-0.213%	4	796	0.000%
2026-09-23	103.6500	103.6500	102.6000	103.2200	-4.240%	10	796	-0.213%
2026-09-22	104.5000	108.3000	104.5000	107.7900	+4.722%	69	789	-4.444%
2026-09-21	93.6700	103.7200	93.6700	102.9300	+19.173%	35	751	+0.068%
2026-09-18	86.0000	86.3700	85.5000	86.3700	+1.077%	9	771	+19.254%
2026-09-17	83.4900	85.4500	83.4900	85.4500	+9.861%	25	770	+20.538%
2026-09-16	80.5400	81.6700	77.7800	77.7800	+0.167%	16	779	+32.425%
2026-09-15	79.9100	79.9100	77.6500	77.6500	-4.266%	15	769	+32.646%
2026-09-14	77.5000	83.0000	77.5000	81.1100	-5.686%	52	754	+26.988%
2026-09-11	85.2500	86.0000	85.2500	86.0000	+4.217%	5	732	+19.767%
2026-09-10	81.5300	85.8700	81.5300	82.5200	-4.002%	49	732	+24.818%
2026-09-09	86.5000	86.5000	85.9600	85.9600	-3.719%	6	696	+19.823%
2026-09-08	89.2800	89.2800	89.1000	89.2800	+2.245%	6	696	+15.367%
2026-09-04	86.6400	87.3200	86.6400	87.3200	0.000%	2	696	+17.957%
2026-09-03	81.5600	87.3200	81.5600	87.3200	+7.537%	51	696	+17.957%
2026-09-02	81.3000	83.0000	80.4500	81.2000	+0.123%	73	720	+26.847%
2026-09-01	81.5400	84.2000	80.5000	81.1000	-6.728%	68	689	+27.004%
2026-08-31	89.0000	89.0000	86.9500	86.9500	-3.923%	3	668	+18.459%
2026-08-27	91.2500	92.3900	90.5000	90.5000	+5.013%	3	667	+13.812%
2026-08-26	86.0000	86.3100	85.2500	86.1800	-0.197%	8	667	+19.517%
2026-08-25	88.8400	88.8400	85.7500	86.3500	+3.228%	10	663	+19.282%
2026-08-24	82.4800	86.1000	82.4800	83.6500	-6.599%	15	658	+23.132%
2026-08-21	88.0500	89.5600	88.0500	89.5600	+1.773%	3	653	+15.007%
2026-08-20	87.1000	89.4000	86.9300	88.0000	-6.153%	6	652	+17.045%
2026-08-19	93.7700	93.7700	93.7700	93.7700	+0.075%	17	647	+9.843%
2026-08-18	95.5000	95.5000	93.7000	93.7000	-8.496%	5	630	+9.925%
2026-08-17	104.5000	104.5000	102.4000	102.4000	+0.098%	11	627	+0.586%
2026-08-14	102.1200	102.3000	102.1200	102.3000	-2.664%	11	634	+0.684%
2026-08-13	105.0000	105.1000	104.1700	105.1000	+6.701%	185	704	-1.998%
2026-08-12	100.0000	100.0000	98.5000	98.5000	+3.684%	23	773	+4.569%
2026-08-11	96.7600	96.7600	95.0000	95.0000	-3.061%	6	773	+8.421%
2026-08-10	98.0000	98.0000	98.0000	98.0000	0.000%	5	773	+5.102%
2026-08-07	97.7500	99.8600	95.8500	98.0000	+3.267%	30	770	+5.102%
2026-08-06	93.6900	96.2500	93.5500	94.9000	-2.165%	33	773	+8.535%
2026-08-05	102.9300	102.9300	97.0000	97.0000	-4.902%	8	758	+6.186%
2026-08-04	92.2400	102.5000	92.2400	102.0000	+28.415%	10	753	+0.980%
2026-08-03	79.4300	79.4300	79.4300	79.4300	+0.341%	5	760	+29.674%
2026-07-31	79.1600	79.1600	79.1600	79.1600	+4.792%	1	765	+30.116%
2026-07-30	75.5400	75.5400	75.5400	75.5400	+18.031%	1	765	+36.352%
2026-07-29	68.0000	68.0000	63.0000	64.0000	-14.209%	3	764	+60.938%
2026-07-28	70.7500	74.6000	70.7500	74.6000	-2.407%	18	765	+38.070%
2026-07-27	84.3900	84.3900	76.3800	76.4400	-10.649%	6	778	+34.746%
2026-07-23	89.3800	89.3800	85.0000	85.5500	-10.606%	18	793	+20.397%
2026-07-21	94.6000	97.0000	94.6000	95.7000	+6.333%	7	798	+7.628%
2026-07-20	93.9600	93.9600	89.2600	90.0000	+0.626%	12	799	+14.444%
2026-07-17	85.0000	91.2000	83.7500	89.4400	-2.783%	12	792	+15.161%
2026-07-16	96.0000	98.5900	92.0000	92.0000	-9.636%	15	791	+11.957%
2026-07-15	99.8700	101.8100	99.8700	101.8100	-3.397%	6	781	+1.169%
2026-07-14	102.8000	105.5000	102.8000	105.3900	+7.049%	12	787	-2.268%
2026-07-13	101.6900	103.0000	98.4500	98.4500	-9.588%	8	787	+4.622%
2026-07-10	107.5000	108.8900	107.4000	108.8900	+1.237%	6	784	-5.409%
2026-07-09	105.3000	107.5600	105.3000	107.5600	+7.722%	9	783	-4.239%
2026-07-08	96.2700	99.8500	94.0000	99.8500	+2.379%	214	777	+3.155%
2026-07-07	100.0400	101.0000	96.7900	97.5300	-10.523%	39	723	+5.609%
2026-07-06	108.3800	109.0000	108.3800	109.0000	+9.857%	2	715	-5.505%
2026-07-02	111.5000	111.5000	99.2200	99.2200	-12.132%	14	713	+3.810%
2026-07-01	112.9200	112.9200	112.9200	112.9200	+9.631%	1	713	-8.785%
2026-06-26	106.0000	106.0000	99.2100	103.0000	-3.531%	6	714	0.000%
2026-06-25	102.4400	106.7700	101.8500	106.7700	+5.608%	5	710	-3.531%
2026-06-24	106.0000	106.0000	101.1000	101.1000	-6.769%	5	707	+1.879%
2026-06-23	110.9000	112.7000	108.4400	108.4400	-7.158%	19	708	-5.017%
2026-06-16	116.8000	116.8000	116.8000	116.8000	-5.264%	1	708	-11.815%
2026-06-15	122.0000	124.6700	121.0100	123.2900	+13.110%	204	643	-16.457%
2026-06-12	105.8400	109.0100	105.8400	109.0000	+4.868%	11	643	-5.505%
2026-06-11	95.4300	103.9400	95.4300	103.9400	+11.368%	9	643	-0.904%
2026-06-10	100.5700	100.5700	93.3300	93.3300	-5.143%	4	637	+10.361%
2026-06-09	99.0000	99.0000	94.5600	98.3900	-7.537%	8	639	+4.685%
2026-06-08	102.6500	106.8500	102.6500	106.4100	+6.581%	291	635	-3.205%
2026-06-05	103.3100	103.3300	97.4800	99.8400	-17.692%	13	491	+3.165%
2026-06-04	117.5000	121.3000	117.5000	121.3000	-1.076%	3	481	-15.087%
2026-06-03	122.8000	122.8000	122.6200	122.6200	+0.385%	2	480	-16.001%
2026-06-01	123.2600	123.2600	122.0600	122.1500	+6.024%	6	480	-15.677%
2026-05-28	109.1000	115.2100	109.1000	115.2100	+4.927%	28	475	-10.598%
2026-05-27	108.5000	109.8000	108.3000	109.8000	-0.363%	95	498	-6.193%
2026-05-26	109.6900	110.2000	109.6900	110.2000	+6.959%	18	449	-6.534%
2026-05-22	103.0300	103.0300	103.0300	103.0300	+5.672%	1	452	-0.029%
2026-05-21	95.7900	97.5000	95.7900	97.5000	+1.711%	3	451	+5.641%
2026-05-20	97.6700	97.6700	95.8600	95.8600	-0.663%	26	451	+7.448%
2026-05-18	96.5000	96.5000	96.5000	96.5000	-2.050%	1	439	+6.736%
2026-05-15	96.5000	98.5200	96.5000	98.5200	-5.360%	11	439	+4.547%
2026-05-14	104.1000	104.1000	104.1000	104.1000	+7.475%	3	435	-1.057%
2026-05-13	97.6100	97.7400	96.8600	96.8600	+3.428%	17	442	+6.339%
2026-05-12	95.7700	95.7700	87.9800	93.6500	-6.068%	30	442	+9.984%
2026-05-11	97.9100	99.9600	97.4400	99.7000	+4.573%	18	442	+3.310%
2026-05-08	89.8400	96.0000	89.8400	95.3400	+11.783%	8	429	+8.034%
2026-05-07	85.4000	89.7500	85.2900	85.2900	-0.316%	17	426	+20.764%
2026-05-06	83.3900	85.5600	83.3900	85.5600	+12.136%	52	425	+20.383%
2026-05-05	75.4000	76.3000	75.4000	76.3000	+13.205%	15	382	+34.993%
2026-04-30	62.6600	67.4700	62.6600	67.4000	+7.840%	8	382	+52.819%
2026-04-28	62.5000	62.5000	62.5000	62.5000	-2.935%	6	376	+64.800%
2026-04-27	64.2400	64.3900	64.1800	64.3900	-0.755%	3	373	+59.963%
2026-04-24	64.9700	64.9700	64.8800	64.8800	+10.340%	2	370	+58.755%
2026-04-22	56.4100	58.8000	56.4100	58.8000	+7.280%	15	369	+75.170%
2026-04-21	54.5500	54.8200	54.5500	54.8100	+1.163%	5	362	+87.922%
2026-04-20	54.3600	54.6900	53.5600	54.1800	-2.008%	16	362	+90.107%
2026-04-17	54.9600	55.2900	54.9600	55.2900	+8.539%	4	362	+86.290%
2026-04-16	51.9700	52.0700	50.9400	50.9400	+15.067%	16	360	+102.199%
2026-04-14	42.5500	44.2700	42.5500	44.2700	+16.807%	2	352	+132.663%
2026-04-13	37.6000	37.9800	37.4100	37.9000	+2.571%	14	350	+171.768%
2026-04-10	37.1200	37.1300	36.9500	36.9500	+30.565%	6	336	+178.755%
2026-04-02	28.3000	28.3000	28.3000	28.3000	-2.380%	3	331	+263.958%
2026-04-01	28.5000	28.9900	28.5000	28.9900	+27.205%	6	331	+255.295%
2026-03-30	22.7900	22.7900	22.7900	22.7900	-14.804%	1	331	+351.953%
2026-03-26	26.7500	26.7500	26.7500	26.7500	-7.439%	2	331	+285.047%
2026-03-20	28.9000	28.9000	28.9000	28.9000	-18.431%	1	331	+256.401%
2026-03-17	35.4600	35.4600	35.4300	35.4300	-6.763%	2	332	+190.714%
2026-03-10	38.6300	38.6300	38.0000	38.0000	+9.133%	5	333	+171.053%
2026-02-18	34.6400	34.8200	34.6400	34.8200	-11.490%	20	333	+195.807%
2026-02-11	38.2700	39.3400	38.2700	39.3400	-0.051%	3	332	+161.820%
2026-02-10	40.5800	41.0000	39.3600	39.3600	-3.030%	533	333	+161.687%
2026-02-09	39.2200	40.5900	39.2200	40.5900	+8.558%	2	14	+153.757%
2026-02-06	37.3900	37.3900	37.3900	37.3900	-21.778%	1	13	+175.475%
2026-01-15	47.8000	47.8000	47.8000	47.8000	+6.959%	1	13	+115.481%
2026-01-05	44.7100	44.7100	44.6900	44.6900	+0.067%	2	12	+130.477%
2025-12-29	45.6800	45.7800	44.6600	44.6600	-4.715%	22	12	+130.631%
2025-12-26	46.9500	46.9500	46.8700	46.8700	+2.180%	2	7	+119.757%
2025-12-23	45.8500	45.8700	45.8500	45.8700	-7.743%	2	7	+124.548%
2025-12-11	49.8800	49.8800	49.7200	49.7200	+3.648%	4	7	+107.160%
2025-11-17	48.8700	49.1900	47.4500	47.9700	-4.991%	8	9	+114.718%
2025-11-14	50.1500	50.4900	49.8200	50.4900	-15.752%	8	5	+104.001%
2025-11-03	59.7000	59.9300	59.7000	59.9300	0.000%	2	0	+71.867%