Dark

QQQ20270917C730
QQQ Sep 17 2027 730.00 Call (QQQ270917C00730000)
option OPRA

EOD

Sep 23, 2026

89.50-4.949%(-4.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	89.5000	89.5000	89.5000	89.5000	-4.949%	2	363	0.000%
2026-09-22	93.1200	94.1600	93.1200	94.1600	+3.450%	6	363	-4.949%
2026-09-21	81.0200	91.2300	81.0200	91.0200	+20.732%	35	361	-1.670%
2026-09-18	73.8700	75.3900	73.0000	75.3900	+2.321%	5	365	+18.716%
2026-09-17	74.0000	74.0000	73.5000	73.6800	+5.559%	9	362	+21.471%
2026-09-14	67.1800	69.8000	67.1200	69.8000	-7.855%	4	362	+28.223%
2026-09-04	75.7500	75.7500	75.7500	75.7500	+1.202%	10	361	+18.152%
2026-09-03	74.8500	74.8500	74.8500	74.8500	+7.543%	1	361	+19.572%
2026-09-02	69.4100	69.7200	69.3800	69.6000	0.000%	53	360	+28.592%
2026-09-01	70.9300	71.4800	69.6000	69.6000	-8.505%	5	389	+28.592%
2026-08-31	76.0700	76.0700	76.0700	76.0700	-1.425%	1	387	+17.655%
2026-08-28	81.0000	82.4500	77.1700	77.1700	-3.380%	68	386	+15.978%
2026-08-27	79.8700	79.8700	79.8700	79.8700	+2.859%	1	369	+12.057%
2026-08-20	77.6500	77.6500	77.6500	77.6500	-5.570%	1	368	+15.261%
2026-08-19	82.2300	82.2300	82.2300	82.2300	+0.219%	17	367	+8.841%
2026-08-18	84.3000	84.3000	81.0700	82.0500	-9.567%	113	367	+9.080%
2026-08-17	90.9500	90.9500	90.7300	90.7300	+0.232%	4	359	-1.356%
2026-08-14	94.0000	94.0000	90.5200	90.5200	-2.193%	5	355	-1.127%
2026-08-13	89.4500	93.5500	89.4500	92.5500	+5.663%	10	357	-3.296%
2026-08-12	87.4800	87.5900	87.4800	87.5900	+4.498%	19	352	+2.181%
2026-08-11	84.2600	84.2600	83.8200	83.8200	-3.964%	5	334	+6.776%
2026-08-10	87.2800	87.2800	87.2800	87.2800	+2.441%	1	330	+2.544%
2026-08-06	85.2000	85.2000	85.2000	85.2000	-3.729%	1	329	+5.047%
2026-08-05	91.6200	91.6200	88.5000	88.5000	-2.210%	2	329	+1.130%
2026-08-04	83.0200	90.5000	83.0200	90.5000	+25.086%	3	328	-1.105%
2026-08-03	72.3200	72.3500	72.3200	72.3500	+11.308%	3	328	+23.704%
2026-07-31	65.0000	65.0000	65.0000	65.0000	+4.518%	1	328	+37.692%
2026-07-30	61.7200	62.1900	61.7200	62.1900	+5.801%	2	327	+43.914%
2026-07-29	63.7700	63.7700	58.7800	58.7800	-9.500%	9	328	+52.263%
2026-07-28	60.0000	64.9500	60.0000	64.9500	-1.962%	2	323	+37.798%
2026-07-27	66.2500	66.2500	66.2500	66.2500	-12.252%	2	322	+35.094%
2026-07-23	75.1100	75.5000	75.1100	75.5000	-8.607%	5	324	+18.543%
2026-07-20	82.6100	82.6100	82.6100	82.6100	+4.570%	1	326	+8.340%
2026-07-17	79.0000	79.0000	79.0000	79.0000	-2.757%	1	326	+13.291%
2026-07-16	84.9600	85.2500	81.2400	81.2400	-15.313%	6	325	+10.167%
2026-07-09	94.8800	95.9300	94.4700	95.9300	+11.004%	8	320	-6.703%
2026-07-08	86.4200	86.4200	86.4200	86.4200	-0.667%	1	325	+3.564%
2026-07-07	91.5500	91.5500	87.0000	87.0000	-9.375%	16	326	+2.874%
2026-07-06	96.0000	96.0000	96.0000	96.0000	+7.865%	1	316	-6.771%
2026-07-02	90.3700	90.3700	89.0000	89.0000	-11.000%	26	314	+0.562%
2026-07-01	102.0000	102.3800	100.0000	100.0000	-5.651%	10	314	-10.500%
2026-06-30	103.6500	105.9900	103.6500	105.9900	+7.702%	5	313	-15.558%
2026-06-29	98.4400	98.4400	98.4100	98.4100	+9.344%	10	313	-9.054%
2026-06-26	92.0000	92.5000	90.0000	90.0000	-8.163%	3	313	-0.556%
2026-06-23	99.5800	101.1600	98.0000	98.0000	-12.037%	5	310	-8.673%
2026-06-18	111.4100	111.4100	111.4100	111.4100	+9.548%	1	308	-19.666%
2026-06-17	106.0000	106.0000	101.7000	101.7000	-2.586%	8	308	-11.996%
2026-06-16	108.2400	108.2400	104.4000	104.4000	-6.300%	2	308	-14.272%
2026-06-15	110.2600	111.6700	109.0400	111.4200	+16.002%	9	303	-19.673%
2026-06-12	96.0000	96.0500	96.0000	96.0500	+13.000%	2	303	-6.819%
2026-06-11	81.8500	85.0000	81.8500	85.0000	+4.077%	5	303	+5.294%
2026-06-10	85.6200	85.6200	81.6700	81.6700	+2.088%	16	302	+9.587%
2026-06-09	80.0000	80.0000	80.0000	80.0000	-15.092%	5	304	+11.875%
2026-06-08	94.0000	96.8000	94.0000	94.2200	+10.199%	12	300	-5.010%
2026-06-05	99.3000	99.3000	85.1100	85.5000	-18.571%	47	302	+4.678%
2026-06-04	106.1000	106.1000	105.0000	105.0000	-7.096%	2	301	-14.762%
2026-06-03	112.3000	113.2300	112.3000	113.0200	+2.225%	70	299	-20.810%
2026-06-02	110.5600	110.5600	110.5600	110.5600	+6.308%	4	301	-19.048%
2026-05-29	105.0800	105.5200	103.8700	104.0000	+2.081%	29	297	-13.942%
2026-05-28	102.0900	104.4600	101.8800	101.8800	+1.343%	84	297	-12.152%
2026-05-27	96.3800	100.5300	96.3800	100.5300	+0.100%	13	296	-10.972%
2026-05-26	97.9700	100.4300	97.3500	100.4300	+10.715%	41	292	-10.883%
2026-05-22	90.7100	90.7100	90.7100	90.7100	+7.222%	2	289	-1.334%
2026-05-21	84.6000	84.6000	84.6000	84.6000	+7.881%	2	291	+5.792%
2026-05-19	76.5600	78.4200	76.5600	78.4200	-0.216%	17	291	+14.129%
2026-05-18	85.5000	85.5000	78.5900	78.5900	-10.693%	2	296	+13.882%
2026-05-15	85.0000	88.0000	85.0000	88.0000	-5.630%	2	296	+1.705%
2026-05-14	92.7300	95.5600	92.7300	93.2500	+2.777%	27	294	-4.021%
2026-05-13	86.7400	90.7300	86.7400	90.7300	+14.083%	7	274	-1.356%
2026-05-12	85.8600	85.8600	79.5300	79.5300	-6.688%	3	274	+12.536%
2026-05-08	83.8900	85.2300	83.8900	85.2300	+13.853%	124	274	+5.010%
2026-05-07	74.8600	74.8600	74.8600	74.8600	-0.848%	1	151	+19.557%
2026-05-06	75.5000	75.5000	75.5000	75.5000	+24.711%	1	151	+18.543%
2026-05-04	60.5400	60.5400	60.5400	60.5400	+4.596%	1	151	+47.836%
2026-04-30	57.6300	57.8800	57.6300	57.8800	+4.477%	3	151	+54.630%
2026-04-24	53.4700	55.4000	53.4700	55.4000	+12.010%	4	154	+61.552%
2026-04-22	49.5700	49.9900	49.4200	49.4600	+7.662%	8	154	+80.954%
2026-04-21	46.1300	46.2500	45.9400	45.9400	+5.102%	7	154	+94.819%
2026-04-16	43.6800	43.8100	43.6800	43.7100	+5.072%	6	154	+104.759%
2026-04-15	38.8500	41.6000	38.8500	41.6000	+19.954%	2	153	+115.144%
2026-02-03	34.6800	34.6800	34.6800	34.6800	-6.824%	1	151	+158.074%
2025-12-29	37.4500	37.4500	37.2200	37.2200	+7.947%	2	150	+140.462%
2025-12-18	34.4800	34.4800	34.4800	34.4800	-17.036%	3	151	+159.571%
2025-12-01	41.2700	41.5700	41.2700	41.5600	+1.713%	104	151	+115.351%
2025-11-17	41.0000	41.2100	40.7100	40.8600	-2.552%	44	99	+119.041%
2025-11-14	42.4700	43.1400	41.3300	41.9300	-1.318%	146	77	+113.451%
2025-11-13	42.5100	42.5100	42.4900	42.4900	-5.241%	4	4	+110.638%
2025-10-27	44.8400	44.8400	44.8400	44.8400	+21.189%	3	1	+99.599%
2025-10-17	35.5000	37.0000	35.5000	37.0000	0.000%	2	1	+141.892%