Dark

QQQ20270917C725
QQQ Sep 17 2027 725.00 Call (QQQ270917C00725000)
option OPRA

EOD

Sep 23, 2026

93.84-4.411%(-4.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	93.3500	93.8400	93.3500	93.8400	-4.411%	2	620	0.000%
2026-09-22	96.4700	98.2500	96.0000	98.1700	+4.137%	10	623	-4.411%
2026-09-21	84.5000	94.2700	84.5000	94.2700	+19.208%	17	616	-0.456%
2026-09-18	75.7800	79.0800	75.7800	79.0800	+3.684%	7	626	+18.665%
2026-09-17	74.8000	76.9900	74.8000	76.2700	+11.100%	38	628	+23.037%
2026-09-16	71.1300	72.2200	67.5000	68.6500	-2.124%	5	636	+36.693%
2026-09-15	68.4200	70.1400	68.4200	70.1400	-5.650%	2	632	+33.790%
2026-09-14	69.4000	74.6000	69.4000	74.3400	-2.684%	8	631	+26.231%
2026-09-11	76.3900	76.3900	76.3900	76.3900	+2.979%	1	630	+22.843%
2026-09-10	75.5100	75.5100	74.1800	74.1800	-3.197%	3	630	+26.503%
2026-09-09	77.5200	79.1400	76.6100	76.6300	-4.069%	28	631	+22.459%
2026-09-08	78.0000	79.8800	78.0000	79.8800	+0.276%	6	635	+17.476%
2026-09-04	79.6600	79.6600	79.6600	79.6600	+5.566%	1	630	+17.801%
2026-09-03	75.4600	75.4600	75.4600	75.4600	+2.905%	3	630	+24.357%
2026-09-02	73.1000	73.3300	73.1000	73.3300	+0.438%	2	627	+27.969%
2026-09-01	73.7400	74.7100	71.9000	73.0100	-8.737%	5	629	+28.530%
2026-08-31	78.7800	80.0000	78.0600	80.0000	-5.760%	50	628	+17.300%
2026-08-28	83.5900	85.7100	83.5900	84.8900	+4.211%	10	600	+10.543%
2026-08-27	82.8400	83.2200	81.4600	81.4600	+4.947%	7	597	+15.198%
2026-08-26	77.1700	77.6200	76.9500	77.6200	-1.747%	4	596	+20.897%
2026-08-25	80.3000	80.3000	79.0000	79.0000	+5.067%	2	600	+18.785%
2026-08-24	76.5500	76.5600	74.2000	75.1900	-7.173%	8	601	+24.804%
2026-08-21	80.2900	81.0000	80.2900	81.0000	+0.012%	2	604	+15.852%
2026-08-20	80.9900	80.9900	80.9900	80.9900	-3.191%	2	604	+15.866%
2026-08-19	86.9600	86.9600	83.6600	83.6600	-2.517%	7	604	+12.168%
2026-08-18	87.1200	87.1200	85.0000	85.8200	-8.488%	11	605	+9.345%
2026-08-17	94.9500	94.9500	93.7800	93.7800	+0.332%	5	598	+0.064%
2026-08-14	96.1300	96.9600	93.4700	93.4700	-2.156%	5	599	+0.396%
2026-08-13	91.3500	96.5900	91.3500	95.5300	+7.518%	33	617	-1.769%
2026-08-12	90.0000	92.0000	88.8500	88.8500	+3.712%	4	598	+5.616%
2026-08-11	88.3900	89.0200	85.6700	85.6700	-3.839%	4	595	+9.537%
2026-08-10	90.0000	91.0800	89.0900	89.0900	-1.231%	7	594	+5.332%
2026-08-07	90.6900	90.6900	90.0000	90.2000	+4.241%	7	593	+4.035%
2026-08-06	85.7200	86.5300	85.7200	86.5300	-3.856%	3	587	+8.448%
2026-08-05	91.1600	91.1600	90.0000	90.0000	-4.893%	6	584	+4.267%
2026-08-04	90.0500	94.9100	90.0500	94.6300	+32.554%	10	582	-0.835%
2026-08-03	70.3700	71.3900	70.3700	71.3900	-0.585%	3	576	+31.447%
2026-07-31	71.8100	71.8100	71.3500	71.8100	+3.877%	3	575	+30.678%
2026-07-30	63.9000	69.2700	63.9000	69.1300	+16.087%	7	576	+35.744%
2026-07-29	62.1800	63.1100	59.5500	59.5500	-11.647%	5	574	+57.582%
2026-07-28	63.5000	67.4000	63.5000	67.4000	-1.964%	2	574	+39.228%
2026-07-27	72.7200	72.7200	68.7500	68.7500	-7.095%	2	573	+36.495%
2026-07-24	74.0000	74.0000	74.0000	74.0000	-4.257%	1	574	+26.811%
2026-07-23	79.0500	79.0500	76.7000	77.2900	-12.479%	7	574	+21.413%
2026-07-21	84.8500	88.3100	84.8500	88.3100	+9.308%	7	578	+6.262%
2026-07-20	80.7900	80.7900	80.7900	80.7900	-0.871%	1	578	+16.153%
2026-07-17	75.5000	81.5000	75.5000	81.5000	-4.365%	3	578	+15.141%
2026-07-16	88.0000	88.0000	85.1800	85.2200	-11.689%	4	580	+10.115%
2026-07-15	96.5000	96.5000	96.5000	96.5000	+1.026%	1	578	-2.756%
2026-07-14	95.5200	95.5200	95.5200	95.5200	+5.898%	1	577	-1.759%
2026-07-13	92.5000	94.4400	90.2000	90.2000	-9.818%	6	578	+4.035%
2026-07-10	98.6000	100.0200	98.6000	100.0200	+1.440%	7	575	-6.179%
2026-07-09	98.2000	98.6000	97.3000	98.6000	+13.464%	8	571	-4.828%
2026-07-08	89.8200	89.8200	86.9000	86.9000	-3.175%	2	571	+7.986%
2026-07-07	93.3900	93.3900	89.7500	89.7500	-10.608%	4	569	+4.557%
2026-07-06	100.4000	100.4000	100.4000	100.4000	+7.093%	2	568	-6.534%
2026-07-02	95.6000	95.6000	93.7500	93.7500	-7.453%	2	568	+0.096%
2026-07-01	103.9000	104.0000	101.3000	101.3000	+0.109%	17	568	-7.364%
2026-06-29	101.1900	101.1900	101.1900	101.1900	+5.693%	1	553	-7.264%
2026-06-26	95.7400	95.7400	95.7400	95.7400	+1.045%	1	553	-1.985%
2026-06-25	94.7500	94.7500	94.7500	94.7500	+0.296%	2	552	-0.960%
2026-06-24	94.4700	94.4700	94.4700	94.4700	-9.960%	1	550	-0.667%
2026-06-23	100.4100	104.9200	100.4100	104.9200	-7.681%	9	550	-10.560%
2026-06-22	117.7300	118.5500	113.6500	113.6500	+9.174%	4	543	-17.431%
2026-06-17	104.1000	104.1000	104.1000	104.1000	-1.495%	2	539	-9.856%
2026-06-16	105.6800	105.6800	105.6800	105.6800	-7.168%	1	539	-11.204%
2026-06-15	112.9900	114.1600	112.9900	113.8400	+14.955%	82	538	-17.569%
2026-06-12	96.0500	99.0300	96.0500	99.0300	+17.195%	3	538	-5.241%
2026-06-10	85.5700	86.0800	84.3200	84.5000	+2.673%	6	538	+11.053%
2026-06-09	95.5000	95.5000	81.3700	82.3000	-15.277%	4	535	+14.022%
2026-06-08	96.9100	97.1900	96.9100	97.1400	+11.221%	932	535	-3.397%
2026-06-05	100.7900	101.7500	87.3400	87.3400	-22.212%	13	221	+7.442%
2026-06-04	107.7700	112.9800	107.7700	112.2800	-1.344%	3	219	-16.423%
2026-06-01	113.8100	113.8100	113.8100	113.8100	+6.265%	2	217	-17.547%
2026-05-29	108.8800	108.8800	107.1000	107.1000	+0.582%	3	217	-12.381%
2026-05-28	103.6600	106.4800	103.4500	106.4800	+4.948%	38	218	-11.871%
2026-05-27	101.3100	101.4600	101.3100	101.4600	+0.845%	3	227	-7.510%
2026-05-26	100.2600	100.6100	99.9500	100.6100	+8.991%	6	226	-6.729%
2026-05-22	93.3600	93.3600	92.3100	92.3100	+14.076%	18	226	+1.657%
2026-05-19	79.0100	80.9200	79.0100	80.9200	-12.043%	8	226	+15.966%
2026-05-15	91.0000	92.0000	90.2800	92.0000	-3.076%	9	219	+2.000%
2026-05-14	95.1100	95.1100	94.9200	94.9200	+0.893%	7	219	-1.138%
2026-05-13	89.7400	94.0800	89.7400	94.0800	+4.533%	9	212	-0.255%
2026-05-11	90.0000	90.0000	90.0000	90.0000	+2.494%	6	212	+4.267%
2026-05-08	83.4300	87.8100	83.4300	87.8100	+13.596%	23	212	+6.867%
2026-05-07	77.9500	77.9500	77.3000	77.3000	+3.067%	16	219	+21.397%
2026-05-06	73.1900	75.0000	73.1900	75.0000	+10.294%	4	214	+25.120%
2026-05-05	67.7500	68.0000	67.7500	68.0000	+7.561%	5	217	+38.000%
2026-05-04	64.7000	64.7000	63.2200	63.2200	+4.964%	2	217	+48.434%
2026-04-30	54.8200	60.2300	54.6900	60.2300	+6.376%	5	218	+55.803%
2026-04-29	56.6200	56.6200	56.6200	56.6200	+5.398%	1	221	+65.736%
2026-04-28	53.6000	53.7200	53.6000	53.7200	-6.525%	30	236	+74.684%
2026-04-27	57.4700	57.4700	57.4700	57.4700	-0.691%	1	251	+63.285%
2026-04-24	57.6800	57.8700	57.6800	57.8700	+20.764%	2	251	+62.157%
2026-04-21	48.3000	48.3200	47.9200	47.9200	+0.314%	9	250	+95.826%
2026-04-20	47.8900	47.8900	47.1400	47.7700	-2.231%	11	250	+96.441%
2026-04-17	47.2100	48.8600	47.2100	48.8600	+6.891%	12	248	+92.059%
2026-04-16	46.1400	46.2700	45.6500	45.7100	+18.944%	37	246	+105.294%
2026-04-14	36.0400	38.4300	36.0400	38.4300	+28.100%	7	245	+144.184%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-0.067%	2	249	+212.800%
2026-04-08	30.0200	30.0200	30.0200	30.0200	+21.983%	3	247	+212.592%
2026-04-01	24.6100	24.6100	24.6100	24.6100	+28.244%	2	247	+281.308%
2026-03-30	19.6700	19.6700	19.1900	19.1900	-35.147%	4	247	+389.005%
2026-03-16	29.9200	29.9200	29.5900	29.5900	-2.664%	2	247	+217.134%
2026-02-19	30.4000	30.4000	30.4000	30.4000	-10.720%	1	248	+208.684%
2026-02-11	34.0300	34.0900	33.9400	34.0500	+2.591%	6	247	+175.595%
2026-02-04	33.0000	33.1900	32.8200	33.1900	-7.882%	17	247	+182.736%
2026-02-03	36.0300	36.0300	36.0300	36.0300	-6.899%	1	252	+160.450%
2026-01-22	38.7000	38.7000	38.7000	38.7000	+11.527%	3	254	+142.481%
2026-01-20	36.9100	36.9100	34.7000	34.7000	-10.567%	2	257	+170.432%
2026-01-14	38.8000	38.8000	38.8000	38.8000	-8.469%	1	256	+141.856%
2026-01-12	42.3900	42.3900	42.3900	42.3900	+0.689%	2	256	+121.373%
2026-01-09	42.1000	42.1000	42.1000	42.1000	+6.771%	2	257	+122.898%
2026-01-08	38.8700	39.4300	38.8700	39.4300	-5.895%	2	259	+137.991%
2026-01-07	41.7000	41.9000	41.7000	41.9000	+4.960%	2	258	+123.962%
2025-12-29	40.0500	40.0500	39.9200	39.9200	-2.301%	2	256	+135.070%
2025-12-26	40.8600	40.8600	40.8600	40.8600	+9.987%	129	256	+129.662%
2025-12-16	36.7900	37.1500	36.7900	37.1500	-18.975%	2	256	+152.598%
2025-12-09	45.8500	45.8500	45.8500	45.8500	+5.136%	1	256	+104.667%
2025-12-02	43.6100	43.6100	43.6100	43.6100	+2.323%	1	255	+115.180%
2025-12-01	42.9400	43.3000	42.5600	42.6200	+26.057%	160	256	+120.178%
2025-11-21	33.8100	33.8100	33.8100	33.8100	-24.900%	1	178	+177.551%
2025-11-14	44.3900	45.0200	44.2100	45.0200	+3.852%	248	177	+108.441%
2025-11-13	42.4300	43.3500	42.4300	43.3500	-10.211%	4	53	+116.471%
2025-11-11	48.2800	48.2800	48.2800	48.2800	+22.414%	1	51	+94.366%
2025-11-07	39.8200	40.2400	39.4400	39.4400	-21.824%	78	50	+137.931%
2025-11-04	50.4400	50.7500	49.8000	50.4500	-4.342%	60	11	+86.006%
2025-10-29	53.9200	53.9200	52.7400	52.7400	+4.976%	3	5	+77.929%
2025-10-28	50.3400	50.3400	50.2400	50.2400	0.000%	2	2	+86.783%