Dark

QQQ20270917C720
QQQ Sep 17 2027 720.00 Call (QQQ270917C00720000)
option OPRA

EOD

Sep 23, 2026

96.84-4.356%(-4.41)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	95.0600	96.8400	95.0600	96.8400	-4.356%	20	6,079	0.000%
2026-09-22	99.3500	102.7100	98.5600	101.2500	+5.469%	74	6,062	-4.356%
2026-09-21	86.8500	97.2800	86.8500	96.0000	+17.980%	64	6,074	+0.875%
2026-09-18	81.2000	81.3700	78.7500	81.3700	+2.339%	17	6,072	+19.012%
2026-09-17	77.5700	79.5100	76.6700	79.5100	+13.456%	715	6,068	+21.796%
2026-09-16	75.6000	75.6000	70.0800	70.0800	-2.815%	6	5,644	+38.185%
2026-09-15	72.1100	72.1100	72.1100	72.1100	-3.956%	1	5,642	+34.295%
2026-09-14	73.2500	75.0800	72.8200	75.0800	-2.910%	11	5,642	+28.982%
2026-09-10	75.3500	78.2000	75.3500	77.3300	-3.398%	15	5,637	+25.230%
2026-09-09	81.0000	82.4500	79.6300	80.0500	-4.132%	52	5,640	+20.974%
2026-09-08	80.7300	83.5000	80.7300	83.5000	+2.316%	15	5,599	+15.976%
2026-09-04	82.2700	83.2400	80.0000	81.6100	+1.153%	45	5,567	+18.662%
2026-09-03	80.5700	81.0900	80.5700	80.6800	+7.832%	26	5,567	+20.030%
2026-09-02	75.0000	75.2000	74.8200	74.8200	-1.669%	3	5,565	+29.431%
2026-09-01	76.1700	77.9500	75.1600	76.0900	-7.948%	1,529	5,570	+27.270%
2026-08-31	83.7000	83.7000	82.6600	82.6600	-0.780%	2	4,069	+17.155%
2026-08-28	87.0000	87.0000	83.0800	83.3100	-3.666%	19	4,069	+16.241%
2026-08-27	85.6000	86.6900	84.5200	86.4800	+8.643%	13	4,053	+11.980%
2026-08-26	81.8000	81.8000	79.6000	79.6000	-1.363%	2	4,050	+21.658%
2026-08-25	80.7000	80.7000	80.7000	80.7000	+0.875%	1	4,050	+20.000%
2026-08-24	79.0000	80.4000	77.1100	80.0000	-2.736%	38	4,049	+21.050%
2026-08-21	82.3000	83.9000	82.2500	82.2500	-0.760%	33	4,041	+17.739%
2026-08-20	84.4100	84.4100	81.3900	82.8800	-4.218%	108	4,040	+16.844%
2026-08-19	86.2700	88.4100	86.2700	86.5300	-1.458%	5	3,937	+11.915%
2026-08-18	90.1000	90.1000	87.6000	87.8100	-9.474%	21	3,933	+10.284%
2026-08-17	98.0000	98.8000	92.6800	97.0000	+0.685%	10	3,926	-0.165%
2026-08-14	98.6900	98.6900	96.3400	96.3400	-1.944%	2	3,926	+0.519%
2026-08-13	96.0000	98.2500	96.0000	98.2500	+3.117%	5	3,924	-1.435%
2026-08-12	95.2800	95.2800	95.2800	95.2800	+7.056%	1	3,924	+1.637%
2026-08-11	92.6500	92.6500	88.5000	89.0000	-3.103%	58	3,924	+8.809%
2026-08-10	93.7000	93.7000	91.7000	91.8500	-1.141%	9	3,923	+5.433%
2026-08-07	92.8600	93.5500	91.3500	92.9100	+4.101%	7	3,921	+4.230%
2026-08-06	88.4300	91.5000	88.3100	89.2500	-3.722%	10	3,920	+8.504%
2026-08-05	99.1000	99.1000	92.7000	92.7000	-4.403%	26	3,919	+4.466%
2026-08-04	90.0000	97.2600	90.0000	96.9700	+19.142%	47	3,911	-0.134%
2026-08-03	74.0100	81.3900	74.0100	81.3900	+12.464%	48	3,912	+18.983%
2026-07-31	71.5000	74.2600	71.5000	72.3700	+0.514%	6	3,867	+33.812%
2026-07-30	70.0000	72.0000	70.0000	72.0000	+5.789%	7	3,869	+34.500%
2026-07-29	67.8900	68.0600	67.8900	68.0600	-1.147%	3	3,866	+42.286%
2026-07-28	65.0000	68.8500	65.0000	68.8500	-5.452%	3	3,865	+40.654%
2026-07-27	71.5200	72.8200	71.5200	72.8200	-3.550%	3	3,865	+32.985%
2026-07-24	75.0000	75.5000	75.0000	75.5000	-5.210%	3	3,866	+28.265%
2026-07-23	80.3000	80.3000	79.6500	79.6500	-12.655%	7	3,866	+21.582%
2026-07-21	91.1900	91.1900	91.1900	91.1900	+10.426%	1	3,870	+6.196%
2026-07-20	82.5800	82.5800	82.5800	82.5800	-0.995%	2	3,869	+17.268%
2026-07-17	81.9700	83.8500	78.3100	83.4100	-4.126%	9	3,868	+16.101%
2026-07-16	90.9500	90.9500	87.0000	87.0000	-5.946%	16	3,868	+11.310%
2026-07-15	95.0000	96.2500	92.5000	92.5000	-6.566%	8	3,868	+4.692%
2026-07-14	97.8200	100.1000	96.5000	99.0000	+6.246%	22	3,874	-2.182%
2026-07-13	95.0000	97.2600	93.1800	93.1800	-9.349%	5	3,869	+3.928%
2026-07-10	102.7900	102.7900	102.7900	102.7900	+0.775%	1	3,868	-5.789%
2026-07-09	102.0700	102.0700	102.0000	102.0000	+9.961%	3	3,868	-5.059%
2026-07-08	92.0400	92.7600	90.4600	92.7600	-0.086%	4	3,866	+4.398%
2026-07-07	93.9500	93.9500	91.5000	92.8400	-9.424%	3,257	3,865	+4.308%
2026-07-06	103.0000	103.0000	102.5000	102.5000	+9.043%	17	615	-5.522%
2026-07-02	99.9800	99.9800	94.0000	94.0000	-10.476%	7	616	+3.021%
2026-07-01	106.0000	107.5000	105.0000	105.0000	-6.667%	4	616	-7.771%
2026-06-30	110.0000	112.5000	109.5300	112.5000	+10.457%	7	617	-13.920%
2026-06-29	101.8500	101.8500	101.8500	101.8500	+6.873%	2	617	-4.919%
2026-06-26	94.4200	98.3800	94.4200	95.3000	-6.376%	7	615	+1.616%
2026-06-25	108.8000	108.8000	100.0000	101.7900	+4.906%	5	613	-4.863%
2026-06-24	102.8900	102.9800	97.0300	97.0300	-4.873%	4	612	-0.196%
2026-06-23	102.4000	107.0000	101.7500	102.0000	-12.709%	16	611	-5.059%
2026-06-22	116.5300	116.8500	116.5300	116.8500	+6.917%	2	609	-17.125%
2026-06-17	108.7200	109.6000	108.7200	109.2900	-3.836%	96	513	-11.392%
2026-06-16	115.1400	115.1400	113.6500	113.6500	-2.228%	4	513	-14.791%
2026-06-15	114.0100	117.4400	114.0100	116.2400	+12.418%	59	512	-16.690%
2026-06-12	103.4000	103.4000	103.4000	103.4000	+4.118%	1	512	-6.344%
2026-06-11	88.0000	99.3100	88.0000	99.3100	+14.809%	5	512	-2.487%
2026-06-10	89.0000	89.0000	86.5000	86.5000	-0.575%	5	512	+11.954%
2026-06-09	86.0000	87.0000	86.0000	87.0000	-10.861%	3	513	+11.310%
2026-06-08	102.4500	102.4500	97.4100	97.6000	+4.296%	715	510	-0.779%
2026-06-05	103.0000	103.0000	93.5800	93.5800	-19.674%	21	185	+3.484%
2026-06-04	111.0000	116.5000	109.5000	116.5000	-1.438%	5	169	-16.876%
2026-06-03	118.9900	118.9900	118.2000	118.2000	+0.425%	2	169	-18.071%
2026-06-02	117.5000	117.7000	117.5000	117.7000	+1.905%	3	170	-17.723%
2026-06-01	111.5000	115.8500	111.3000	115.5000	+3.615%	6	170	-16.156%
2026-05-29	112.0300	112.0300	111.4700	111.4700	+1.762%	3	168	-13.125%
2026-05-28	105.0000	111.3400	102.7800	109.5400	+4.723%	12	165	-11.594%
2026-05-27	102.1300	104.8000	102.1300	104.6000	-0.010%	98	162	-7.419%
2026-05-26	100.5000	104.7400	100.5000	104.6100	+7.623%	4	162	-7.428%
2026-05-22	97.0000	99.4900	95.7500	97.2000	+9.361%	7	160	-0.370%
2026-05-18	88.8800	88.8800	88.8800	88.8800	-3.569%	1	156	+8.956%
2026-05-15	92.5000	92.5000	90.0000	92.1700	-7.152%	35	156	+5.067%
2026-05-14	98.3700	100.5900	97.3800	99.2700	+3.256%	17	184	-2.448%
2026-05-13	92.0400	96.1400	92.0400	96.1400	+11.029%	8	180	+0.728%
2026-05-12	88.8800	89.2600	82.9300	86.5900	-7.873%	9	180	+11.837%
2026-05-11	92.8100	93.9900	92.5500	93.9900	+3.616%	34	180	+3.032%
2026-05-08	86.1600	90.8200	85.8900	90.7100	+11.891%	173	174	+6.758%
2026-05-07	81.0700	81.0700	81.0700	81.0700	+2.361%	1	103	+19.452%
2026-05-06	79.2000	79.2000	79.2000	79.2000	+13.353%	1	104	+22.273%
2026-05-05	69.8700	69.8700	69.8700	69.8700	+6.315%	1	103	+38.600%
2026-05-01	65.7200	65.7200	65.7200	65.7200	+5.001%	1	103	+47.352%
2026-04-30	62.1100	62.5900	62.1100	62.5900	+9.596%	5	103	+54.721%
2026-04-28	57.1100	57.1100	57.1100	57.1100	-4.162%	10	107	+69.568%
2026-04-27	59.4200	59.5900	59.4200	59.5900	-0.700%	3	97	+62.510%
2026-04-24	60.0100	60.0100	60.0100	60.0100	+9.788%	1	99	+61.373%
2026-04-23	54.6500	54.7100	54.6500	54.6600	+9.102%	70	100	+77.168%
2026-04-21	50.3100	50.4300	50.1000	50.1000	+1.788%	7	88	+93.293%
2026-04-20	49.9900	49.9900	49.2200	49.2200	-2.919%	4	88	+96.749%
2026-04-17	50.7000	50.7000	50.7000	50.7000	+6.513%	1	83	+91.006%
2026-04-16	47.7800	47.8100	47.6000	47.6000	+17.647%	6	82	+103.445%
2026-04-14	38.6500	40.4600	38.6500	40.4600	+26.438%	3	79	+139.348%
2026-04-08	32.0000	32.0000	32.0000	32.0000	+54.366%	1	78	+202.625%
2026-03-27	20.7300	20.7300	20.7300	20.7300	-13.769%	1	78	+367.149%
2026-03-26	24.1600	24.2600	24.0300	24.0400	-24.260%	6	77	+302.829%
2026-03-13	32.0800	32.0800	31.7400	31.7400	+0.032%	2	77	+205.104%
2026-03-09	31.7800	31.7800	31.7300	31.7300	-1.582%	4	78	+205.200%
2026-03-06	32.2400	32.2400	32.2400	32.2400	-10.245%	1	78	+200.372%
2026-02-11	35.8500	35.9200	35.8500	35.9200	+4.968%	2	77	+169.599%
2026-02-06	34.2200	34.2200	34.2200	34.2200	-15.839%	3	78	+182.992%
2025-12-29	41.8500	41.9100	40.5700	40.6600	-14.436%	164	83	+138.170%
2025-12-08	47.3100	47.5200	47.3100	47.5200	+18.268%	2	44	+103.788%
2025-11-24	40.1800	40.1800	40.1800	40.1800	-9.177%	2	43	+141.015%
2025-11-17	43.9900	44.2400	43.9900	44.2400	-4.614%	6	43	+118.897%
2025-11-14	45.9900	46.4000	45.8000	46.3800	+10.350%	68	40	+108.797%
2025-11-07	40.8600	42.0300	40.8600	42.0300	-1.245%	4	6	+130.407%
2025-10-20	42.5600	42.5600	42.5600	42.5600	0.000%	3	3	+127.538%