Dark

QQQ20270917C740
QQQ Sep 17 2027 740.00 Call (QQQ270917C00740000)
option OPRA

EOD

Sep 24, 2026

84.60-0.471%(-0.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	82.0000	85.0500	81.3600	84.6000	-0.471%	27	712	0.000%
2026-09-23	87.1000	87.1000	83.3800	85.0000	-1.598%	27	703	-0.471%
2026-09-22	86.2000	87.6300	86.2000	86.3800	+0.617%	10	697	-2.061%
2026-09-21	79.0900	85.8500	79.0900	85.8500	+26.324%	19	697	-1.456%
2026-09-18	67.9600	67.9600	67.9600	67.9600	+6.454%	1	691	+24.485%
2026-09-16	63.8400	63.8400	63.8400	63.8400	+3.067%	1	690	+32.519%
2026-09-15	61.9400	61.9400	61.9400	61.9400	-6.506%	1	691	+36.584%
2026-09-14	63.2600	66.2900	63.2600	66.2500	-5.222%	4	691	+27.698%
2026-09-09	69.9000	69.9000	69.9000	69.9000	+1.304%	98	761	+21.030%
2026-09-04	68.9600	69.0000	68.9600	69.0000	+4.072%	30	663	+22.609%
2026-09-03	66.1800	66.3000	66.1800	66.3000	+3.094%	5	663	+27.602%
2026-09-02	65.3000	65.3000	64.1100	64.3100	-0.985%	40	663	+31.550%
2026-09-01	66.9300	66.9300	64.9000	64.9500	-10.476%	144	687	+30.254%
2026-08-21	72.5500	72.5500	72.5500	72.5500	-3.945%	1	548	+16.609%
2026-08-19	76.8200	76.8200	75.5300	75.5300	-1.268%	2	547	+12.008%
2026-08-18	78.2800	78.2800	76.3400	76.5000	-10.411%	167	548	+10.588%
2026-08-17	86.6700	86.6700	85.3900	85.3900	-2.911%	6	458	-0.925%
2026-08-14	87.9500	87.9500	87.9500	87.9500	+5.090%	3	457	-3.809%
2026-08-13	83.6900	83.6900	83.6900	83.6900	+4.430%	1	457	+1.087%
2026-08-10	80.7900	81.0600	80.1400	80.1400	-2.113%	76	461	+5.565%
2026-08-07	81.8700	81.8700	81.8700	81.8700	-1.159%	1	427	+3.335%
2026-08-05	82.8300	82.8300	82.8300	82.8300	+0.926%	1	427	+2.137%
2026-08-04	78.3300	82.0700	78.3300	82.0700	+20.958%	39	433	+3.083%
2026-08-03	67.8500	67.8500	67.8500	67.8500	+5.096%	2	459	+24.687%
2026-07-31	64.4900	64.5600	64.1600	64.5600	+4.737%	5	461	+31.041%
2026-07-30	58.5800	61.6400	58.5800	61.6400	+20.863%	225	460	+37.249%
2026-07-29	54.2700	59.6500	51.0000	51.0000	-11.550%	23	261	+65.882%
2026-07-28	56.5100	57.6600	56.1100	57.6600	-6.244%	6	241	+46.722%
2026-07-27	69.0000	69.0000	61.5000	61.5000	-5.224%	2	237	+37.561%
2026-07-24	67.5300	67.5300	64.8900	64.8900	-7.445%	5	238	+30.374%
2026-07-23	71.0000	71.0000	70.1100	70.1100	-9.137%	12	233	+20.668%
2026-07-21	77.1600	77.1600	77.1600	77.1600	+4.158%	2	223	+9.642%
2026-07-20	75.9500	75.9500	74.0800	74.0800	+0.339%	8	223	+14.201%
2026-07-17	72.0700	73.8300	68.8400	73.8300	-5.649%	61	227	+14.588%
2026-07-16	81.3600	81.3600	78.2500	78.2500	-5.013%	11	240	+8.115%
2026-07-15	82.3800	82.3800	82.3800	82.3800	-2.543%	1	230	+2.695%
2026-07-13	84.5300	84.5300	84.5300	84.5300	+7.449%	7	230	+0.083%
2026-07-08	81.6900	81.6900	78.6700	78.6700	-13.758%	12	223	+7.538%
2026-07-06	91.3300	91.3400	91.2200	91.2200	+9.193%	6	212	-7.257%
2026-07-02	84.8400	84.8400	83.5400	83.5400	-11.598%	27	202	+1.269%
2026-07-01	94.5000	94.5000	94.5000	94.5000	-6.556%	1	202	-10.476%
2026-06-30	98.2800	101.1500	98.2800	101.1300	+8.672%	10	201	-16.345%
2026-06-29	93.0100	93.0600	93.0100	93.0600	+5.474%	10	205	-9.091%
2026-06-26	88.2300	88.2300	88.2300	88.2300	-6.911%	1	205	-4.114%
2026-06-23	93.0000	94.7800	93.0000	94.7800	-7.900%	8	206	-10.741%
2026-06-22	110.0000	110.0000	102.9100	102.9100	+3.323%	6	200	-17.792%
2026-06-17	99.6000	99.6000	99.6000	99.6000	+1.633%	2	193	-15.060%
2026-06-16	104.5400	104.5400	98.0000	98.0000	-6.791%	19	193	-13.673%
2026-06-15	102.3000	105.3000	102.3000	105.1400	+14.557%	14	227	-19.536%
2026-06-12	87.9700	91.7800	85.0100	91.7800	+5.762%	26	227	-7.823%
2026-06-11	77.3000	86.8000	77.3000	86.7800	+13.245%	31	227	-2.512%
2026-06-10	80.8200	80.8200	76.5900	76.6300	-1.441%	28	199	+10.401%
2026-06-09	77.7500	77.7500	77.7500	77.7500	-12.266%	2	205	+8.810%
2026-06-08	88.4700	89.1900	88.4700	88.6200	+7.797%	162	207	-4.536%
2026-06-05	92.0000	92.0000	82.2100	82.2100	-17.119%	36	142	+2.907%
2026-06-04	99.1900	99.1900	99.1900	99.1900	-5.865%	1	163	-14.709%
2026-06-03	105.3700	105.3700	105.3700	105.3700	+1.464%	1	162	-19.711%
2026-06-01	104.3400	104.3400	103.8500	103.8500	+5.207%	6	162	-18.536%
2026-05-29	99.8100	100.3500	98.7100	98.7100	+1.220%	6	168	-14.294%
2026-05-28	92.2600	97.6600	92.2600	97.5200	+4.355%	23	163	-13.249%
2026-05-26	88.2100	93.4500	88.2100	93.4500	+9.657%	31	143	-9.470%
2026-05-22	85.2200	85.2200	85.2200	85.2200	+17.238%	2	133	-0.728%
2026-05-19	71.1000	73.0200	71.1000	72.6900	-2.048%	10	131	+16.385%
2026-05-12	73.3300	74.2100	73.1600	74.2100	-4.798%	6	121	+14.001%
2026-05-08	73.0000	77.9500	73.0000	77.9500	+9.835%	11	115	+8.531%
2026-05-07	72.9700	72.9700	69.3100	70.9700	+1.749%	3	104	+19.205%
2026-05-06	66.6400	69.7500	66.6400	69.7500	+12.864%	24	103	+21.290%
2026-05-05	61.4100	61.8000	61.4100	61.8000	+9.750%	4	87	+36.893%
2026-05-04	56.3100	56.3200	56.1200	56.3100	+11.704%	6	84	+50.240%
2026-04-27	50.6600	50.6600	50.4100	50.4100	+16.420%	3	78	+67.824%
2026-04-23	43.3000	43.3000	43.3000	43.3000	-4.562%	1	77	+95.381%
2026-04-22	45.3700	45.3700	45.3700	45.3700	+7.998%	1	77	+86.467%
2026-04-21	42.1800	42.3200	42.0100	42.0100	+0.768%	4	73	+101.381%
2026-04-20	41.6900	41.6900	41.6900	41.6900	-2.571%	1	73	+102.926%
2026-04-17	42.7900	42.7900	42.7900	42.7900	+109.755%	1	72	+97.710%
2026-04-02	20.4000	20.4000	20.4000	20.4000	-2.579%	3	72	+314.706%
2026-04-01	20.9200	20.9400	20.9200	20.9400	+14.866%	2	72	+304.011%
2026-03-31	18.2300	18.2300	18.2300	18.2300	-24.669%	1	71	+364.070%
2026-03-13	24.2000	24.2000	24.2000	24.2000	-7.985%	1	70	+249.587%
2026-03-06	25.6900	26.3000	25.6900	26.3000	+0.267%	3	71	+221.673%
2026-02-27	26.7000	26.7000	26.2300	26.2300	-5.986%	2	69	+222.531%
2026-02-11	27.9000	27.9000	27.9000	27.9000	-1.204%	1	69	+203.226%
2026-02-04	28.2500	28.2500	28.2400	28.2400	-2.385%	12	68	+199.575%
2025-12-17	28.9400	28.9400	28.9300	28.9300	-22.189%	15	56	+192.430%
2025-12-01	37.0500	37.1800	37.0500	37.1800	+19.935%	2	41	+127.542%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-26.835%	1	41	+172.903%
2025-10-27	42.3700	42.3700	42.3700	42.3700	+21.369%	2	40	+99.670%
2025-10-23	34.9100	34.9100	34.9100	34.9100	0.000%	40	40	+142.337%