Dark

QQQ20270917C715
QQQ Sep 17 2027 715.00 Call (QQQ270917C00715000)
option OPRA

EOD

Sep 24, 2026

97.20-1.808%(-1.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	97.2000	97.2000	97.2000	97.2000	-1.808%	3	493	0.000%
2026-09-23	102.0000	102.0000	98.7000	98.9900	-4.817%	6	493	-1.808%
2026-09-22	102.0000	104.0000	101.9600	104.0000	+4.596%	15	492	-6.538%
2026-09-21	89.5000	99.4300	89.5000	99.4300	+19.507%	16	487	-2.243%
2026-09-18	84.0400	84.0400	81.7500	83.2000	+0.592%	6	488	+16.827%
2026-09-17	80.4300	83.2300	80.3100	82.7100	+13.131%	16	490	+17.519%
2026-09-16	72.5000	73.1100	72.5000	73.1100	-9.405%	2	482	+32.950%
2026-09-14	75.9900	80.7000	75.9900	80.7000	-2.430%	49	481	+20.446%
2026-09-11	83.0500	84.0000	82.4300	82.7100	+4.313%	27	476	+17.519%
2026-09-10	79.0000	81.2100	79.0000	79.2900	-4.470%	35	463	+22.588%
2026-09-09	84.6600	84.6600	83.0000	83.0000	-1.787%	15	454	+17.108%
2026-09-08	83.0000	86.4500	83.0000	84.5100	+2.748%	14	456	+15.016%
2026-09-04	82.1500	82.2500	82.1500	82.2500	-1.627%	2	459	+18.176%
2026-09-03	81.3500	84.5000	81.3500	83.6100	+6.212%	7	459	+16.254%
2026-09-02	78.1600	78.7200	78.1600	78.7200	+0.923%	2	455	+23.476%
2026-09-01	78.9600	81.2800	78.0000	78.0000	-8.181%	15	459	+24.615%
2026-08-31	85.0000	86.0000	83.0000	84.9500	-1.359%	19	459	+14.420%
2026-08-28	87.6300	92.1000	85.2500	86.1200	-2.942%	15	452	+12.866%
2026-08-27	88.2000	89.6900	88.2000	88.7300	+6.378%	4	449	+9.546%
2026-08-26	84.2300	84.2300	83.1400	83.4100	+0.120%	3	449	+16.533%
2026-08-25	85.5300	85.5300	83.0500	83.3100	+1.055%	13	456	+16.673%
2026-08-24	79.7800	82.4400	79.3300	82.4400	-4.528%	4	456	+17.904%
2026-08-21	86.4300	87.0600	85.7500	86.3500	+1.984%	17	454	+12.565%
2026-08-20	87.2800	88.5200	84.6700	84.6700	-5.174%	24	443	+14.799%
2026-08-19	89.0000	92.0000	87.4700	89.2900	-3.408%	9	438	+8.859%
2026-08-18	91.3200	92.4400	91.3200	92.4400	-7.310%	12	435	+5.149%
2026-08-17	101.0000	101.0000	99.7300	99.7300	-2.702%	4	434	-2.537%
2026-08-13	102.5000	102.5000	102.5000	102.5000	+6.460%	1	434	-5.171%
2026-08-12	96.2800	96.2800	96.2800	96.2800	+5.224%	1	433	+0.956%
2026-08-11	94.7700	94.7700	91.5000	91.5000	-3.947%	2	436	+6.230%
2026-08-10	94.8300	95.2600	94.8300	95.2600	-0.251%	4	436	+2.037%
2026-08-07	93.8300	95.5000	93.8300	95.5000	+3.344%	17	440	+1.780%
2026-08-06	92.0000	95.2500	91.5100	92.4100	-6.145%	45	448	+5.183%
2026-08-05	97.5900	98.4600	96.6100	98.4600	-1.589%	95	433	-1.280%
2026-08-04	91.0000	100.0500	91.0000	100.0500	+30.223%	14	482	-2.849%
2026-07-31	76.8300	76.8300	76.8300	76.8300	+6.427%	1	481	+26.513%
2026-07-30	72.4400	72.4400	72.1900	72.1900	+7.730%	4	482	+34.645%
2026-07-29	67.0100	67.0100	67.0100	67.0100	-6.931%	2	483	+45.053%
2026-07-28	68.7000	72.0000	68.5900	72.0000	-7.680%	5	487	+35.000%
2026-07-24	77.9900	77.9900	77.9900	77.9900	-5.729%	1	487	+24.631%
2026-07-23	85.0000	85.0000	81.0000	82.7300	-10.388%	21	486	+17.491%
2026-07-22	91.2600	92.3200	91.2600	92.3200	-1.588%	6	485	+5.286%
2026-07-21	93.8100	93.8100	93.8100	93.8100	+6.784%	1	483	+3.614%
2026-07-20	87.8500	87.8500	87.8500	87.8500	+7.567%	4	483	+10.643%
2026-07-17	81.6700	81.6700	81.6700	81.6700	-9.457%	1	487	+19.016%
2026-07-16	93.7100	94.9700	90.2000	90.2000	-7.629%	9	487	+7.761%
2026-07-15	98.0000	98.0000	97.6500	97.6500	-3.897%	2	485	-0.461%
2026-07-14	100.5000	102.2500	100.5000	101.6100	+5.056%	3	484	-4.340%
2026-07-13	98.7900	100.0000	96.0000	96.7200	-8.452%	39	486	+0.496%
2026-07-10	105.6500	105.6500	105.6500	105.6500	+0.773%	1	477	-7.998%
2026-07-09	103.0000	104.9100	103.0000	104.8400	+8.508%	3	477	-7.287%
2026-07-07	97.0700	97.0700	95.0000	96.6200	-8.200%	3	483	+0.600%
2026-07-06	104.0000	106.0900	104.0000	105.2500	+6.388%	3	484	-7.648%
2026-07-02	103.1200	103.1200	97.0000	98.9300	-8.736%	13	473	-1.749%
2026-07-01	108.4000	108.4000	108.4000	108.4000	+10.612%	1	473	-10.332%
2026-06-26	97.4000	101.6300	97.4000	98.0000	-6.220%	11	473	-0.816%
2026-06-25	109.7600	109.7600	103.3300	104.5000	-0.286%	9	465	-6.986%
2026-06-24	106.5000	106.5000	104.8000	104.8000	+1.738%	2	461	-7.252%
2026-06-23	106.6500	110.3700	103.0100	103.0100	-17.486%	7	460	-5.640%
2026-06-22	122.1400	124.8400	122.1400	124.8400	+9.682%	3	461	-22.140%
2026-06-17	111.2200	113.8200	111.2200	113.8200	-3.510%	3	464	-14.602%
2026-06-16	117.9600	117.9600	117.9600	117.9600	-1.396%	1	464	-17.599%
2026-06-15	119.0200	119.7900	119.0100	119.6300	+16.667%	6	461	-18.749%
2026-06-11	103.0000	103.0000	102.5400	102.5400	+15.629%	2	461	-5.208%
2026-06-10	90.7600	90.7800	88.6800	88.6800	+1.407%	42	461	+9.608%
2026-06-09	86.5000	87.4500	85.9000	87.4500	-12.751%	3	459	+11.149%
2026-06-08	90.2900	105.0000	90.2900	100.2300	+3.865%	193	459	-3.023%
2026-06-05	105.0000	105.0000	96.5000	96.5000	-14.367%	23	374	+0.725%
2026-06-04	113.0000	113.0000	112.6900	112.6900	-2.111%	2	355	-13.746%
2026-06-01	115.1200	115.1200	115.1200	115.1200	+1.966%	1	353	-15.566%
2026-05-29	112.9000	112.9000	112.9000	112.9000	+4.440%	1	353	-13.906%
2026-05-28	108.1000	108.1000	108.1000	108.1000	+0.774%	3	352	-10.083%
2026-05-27	107.2700	107.2700	107.2700	107.2700	+1.687%	3	352	-9.388%
2026-05-26	106.2800	106.3800	105.3000	105.4900	+9.954%	508	355	-7.859%
2026-05-21	92.3900	95.9400	92.3900	95.9400	+1.588%	19	102	+1.313%
2026-05-20	92.4400	94.6900	92.4200	94.4400	+9.078%	9	102	+2.922%
2026-05-19	85.1300	86.5800	85.1300	86.5800	-1.814%	26	82	+12.266%
2026-05-18	94.0000	94.0000	88.1800	88.1800	-7.413%	4	82	+10.229%
2026-05-15	96.6700	96.6700	95.2000	95.2400	-5.347%	7	82	+2.058%
2026-05-14	100.6200	100.6200	100.6200	100.6200	+2.277%	8	79	-3.399%
2026-05-13	95.8300	98.3800	95.8300	98.3800	+14.064%	2	71	-1.199%
2026-05-12	92.4200	92.7200	85.6000	86.2500	-10.306%	28	71	+12.696%
2026-05-11	94.6500	96.1600	94.6500	96.1600	+1.735%	6	71	+1.082%
2026-05-08	94.5200	94.5200	94.5200	94.5200	+15.480%	5	63	+2.835%
2026-05-06	81.8500	81.8500	81.8500	81.8500	+9.674%	1	63	+18.754%
2026-05-05	72.8300	74.6300	72.7900	74.6300	+10.727%	10	62	+30.243%
2026-05-04	69.6300	69.6300	67.4000	67.4000	-1.101%	6	62	+44.214%
2026-05-01	68.1100	68.1500	68.1100	68.1500	+4.814%	2	61	+42.627%
2026-04-30	60.2900	65.0200	60.2900	65.0200	+9.794%	8	61	+49.492%
2026-04-28	59.2200	59.2200	59.2200	59.2200	-5.339%	2	62	+64.134%
2026-04-27	61.8200	62.5600	61.8200	62.5600	+0.224%	8	61	+55.371%
2026-04-24	62.4000	62.6000	62.4000	62.4200	+8.632%	4	60	+55.719%
2026-04-23	57.4600	57.4600	57.4600	57.4600	+10.056%	13	60	+69.161%
2026-04-21	52.4800	52.6200	52.2100	52.2100	+0.404%	6	54	+86.171%
2026-04-20	52.6000	52.6000	51.3500	52.0000	+7.817%	17	54	+86.923%
2026-04-16	49.2500	49.8600	48.2300	48.2300	+14.127%	8	39	+101.534%
2026-04-14	39.3100	42.2600	39.3100	42.2600	+27.867%	4	34	+130.005%
2026-04-08	33.0500	33.0600	33.0500	33.0500	+50.913%	4	32	+194.100%
2026-03-27	21.9000	21.9000	21.9000	21.9000	-25.000%	4	32	+343.836%
2026-03-23	29.7000	29.7000	29.2000	29.2000	-17.885%	2	28	+232.877%
2026-03-09	35.3900	35.5600	35.3900	35.5600	-5.224%	4	27	+173.341%
2026-02-11	37.5900	37.5900	37.5200	37.5200	-0.741%	22	27	+159.062%
2026-02-10	37.8200	38.0100	37.6900	37.8000	-10.765%	4	38	+157.143%
2025-12-29	43.8100	43.9000	42.3600	42.3600	+14.456%	86	38	+129.462%
2025-12-17	36.8300	37.0100	36.8300	37.0100	-15.676%	2	6	+162.632%
2025-11-07	42.9000	43.8900	42.9000	43.8900	0.000%	10	5	+121.463%