Dark

QQQ20270917C745
QQQ Sep 17 2027 745.00 Call (QQQ270917C00745000)
option OPRA

EOD

Sep 23, 2026

81.90-4.367%(-3.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	81.2600	81.9000	81.2600	81.9000	-4.367%	6	2,042	0.000%
2026-09-22	83.1900	85.6400	83.1900	85.6400	+4.375%	18	2,041	-4.367%
2026-09-21	80.3000	82.1000	80.3000	82.0500	+25.267%	4	2,031	-0.183%
2026-09-18	66.7700	66.7700	65.5000	65.5000	+0.909%	2	2,029	+25.038%
2026-09-17	64.9100	64.9100	64.9100	64.9100	+10.806%	1	2,029	+26.175%
2026-09-16	60.9900	62.4400	56.7100	58.5800	-4.250%	508	2,029	+39.809%
2026-09-14	61.1800	61.1800	61.1800	61.1800	-3.775%	2	1,628	+33.867%
2026-09-10	65.0000	65.0000	63.5800	63.5800	-8.518%	3	1,628	+28.814%
2026-09-04	69.5000	69.5000	69.5000	69.5000	+4.214%	1	1,626	+17.842%
2026-09-03	66.6900	66.6900	66.6900	66.6900	+6.144%	1	1,626	+22.807%
2026-09-02	63.0300	63.4200	61.8500	62.8300	-9.831%	30	1,626	+30.352%
2026-08-28	69.6800	69.6800	69.6800	69.6800	-2.722%	1	1,623	+17.537%
2026-08-27	71.6300	71.6300	71.6300	71.6300	+7.504%	1	1,623	+14.338%
2026-08-26	67.9200	67.9200	66.5500	66.6300	-3.742%	8	1,622	+22.918%
2026-08-21	69.2200	69.2200	69.2200	69.2200	+1.303%	1	1,623	+18.318%
2026-08-20	72.0300	72.0300	68.3300	68.3300	-8.747%	2	1,623	+19.860%
2026-08-19	74.8800	74.8800	74.8800	74.8800	+1.230%	1	1,624	+9.375%
2026-08-18	73.8700	74.3200	72.6300	73.9700	-11.762%	76	1,624	+10.721%
2026-08-17	84.0000	84.0000	83.8300	83.8300	-0.687%	7	1,616	-2.302%
2026-08-13	87.0800	87.0800	84.4100	84.4100	+8.762%	2	1,616	-2.974%
2026-08-10	78.1800	78.3000	77.5400	77.6100	-2.119%	71	1,614	+5.528%
2026-08-07	79.3800	80.7900	79.2900	79.2900	+1.316%	3	1,584	+3.292%
2026-08-06	75.4400	78.2600	75.4400	78.2600	+5.118%	3	1,582	+4.651%
2026-08-04	73.5200	74.4500	73.5200	74.4500	+13.699%	2	1,581	+10.007%
2026-08-03	65.4800	65.4800	65.4800	65.4800	+5.409%	1	1,582	+25.076%
2026-07-31	62.2000	62.2000	61.8300	62.1200	+14.846%	4	1,581	+31.842%
2026-07-29	55.0000	55.0000	52.5000	54.0900	-7.538%	8	1,580	+51.414%
2026-07-28	58.6300	58.6300	58.5000	58.5000	-4.521%	5	1,584	+40.000%
2026-07-27	61.2700	61.2700	61.2700	61.2700	-8.675%	1	1,580	+33.671%
2026-07-23	69.0000	69.0000	67.0900	67.0900	-12.870%	34	1,579	+22.075%
2026-07-21	77.0700	77.0700	77.0000	77.0000	+7.467%	2	1,580	+6.364%
2026-07-20	70.9100	72.0500	70.9100	71.6500	+0.887%	9	1,581	+14.306%
2026-07-17	66.4200	71.0200	66.4200	71.0200	-11.787%	26	1,580	+15.320%
2026-07-15	80.5100	80.5100	80.5100	80.5100	-1.263%	2	1,565	+1.726%
2026-07-13	81.5400	81.5400	81.5400	81.5400	+3.464%	1	1,563	+0.442%
2026-07-07	78.9000	78.9000	78.8100	78.8100	-12.433%	2	1,562	+3.921%
2026-07-06	90.0000	90.0000	90.0000	90.0000	+9.329%	7	1,560	-9.000%
2026-07-02	83.0000	83.0000	82.1900	82.3200	-10.522%	3	1,558	-0.510%
2026-07-01	93.8400	93.8400	92.0000	92.0000	-1.961%	3	1,558	-10.978%
2026-06-30	93.8400	93.8400	93.8400	93.8400	+8.990%	2	1,557	-12.724%
2026-06-29	86.1000	86.1000	86.1000	86.1000	-3.906%	1	1,557	-4.878%
2026-06-24	89.6000	89.6000	89.6000	89.6000	-1.744%	1	1,558	-8.594%
2026-06-23	91.1900	91.1900	91.1900	91.1900	-13.728%	2	1,559	-10.188%
2026-06-22	105.7000	105.7000	105.7000	105.7000	+2.721%	1	1,557	-22.517%
2026-06-18	102.9000	102.9000	102.9000	102.9000	+7.862%	2	1,560	-20.408%
2026-06-17	96.5900	96.5900	95.4000	95.4000	-4.505%	2	1,560	-14.151%
2026-06-16	101.6400	101.6400	99.9000	99.9000	-2.906%	3	1,560	-18.018%
2026-06-15	99.3900	102.8900	99.3900	102.8900	+37.830%	70	1,562	-20.400%
2026-06-10	75.8300	76.2300	74.6300	74.6500	-2.495%	6	1,562	+9.712%
2026-06-09	76.5600	76.5600	76.5600	76.5600	-8.857%	1	1,560	+6.975%
2026-06-08	84.0000	87.9100	84.0000	84.0000	+4.374%	957	1,559	-2.500%
2026-06-05	91.9500	91.9500	80.4800	80.4800	-21.559%	7	2,036	+1.764%
2026-06-04	96.6300	102.6000	96.6300	102.6000	-2.286%	4	2,036	-20.175%
2026-06-03	105.0000	105.0000	105.0000	105.0000	+3.052%	1	2,033	-22.000%
2026-06-02	102.7200	103.3900	101.8900	101.8900	+0.167%	9	2,034	-19.619%
2026-06-01	97.0000	102.2100	97.0000	101.7200	+3.563%	8	2,033	-19.485%
2026-05-29	98.2200	98.2200	98.2200	98.2200	+1.709%	1	2,032	-16.616%
2026-05-28	93.0800	96.5700	93.0800	96.5700	+5.795%	5	2,032	-15.191%
2026-05-27	91.2800	91.2800	91.2800	91.2800	+2.747%	1	2,033	-10.276%
2026-05-26	90.7000	90.7000	88.8400	88.8400	+8.341%	4	2,032	-7.812%
2026-05-22	82.0000	82.0000	82.0000	82.0000	+3.850%	7	2,032	-0.122%
2026-05-21	79.0600	79.0600	78.9600	78.9600	+11.762%	2	2,025	+3.723%
2026-05-19	70.7900	70.7900	68.8700	70.6500	-1.313%	2,109	2,025	+15.924%
2026-05-18	71.9700	72.4800	70.8500	71.5900	-12.727%	1,820	1,022	+14.401%
2026-05-15	78.0000	82.0300	78.0000	82.0300	-4.616%	6	1,022	-0.158%
2026-05-14	86.1600	86.1600	86.0000	86.0000	+6.475%	4	266	-4.767%
2026-05-13	80.9000	80.9000	80.7700	80.7700	+12.603%	3	264	+1.399%
2026-05-12	70.8700	71.7300	70.7200	71.7300	+20.231%	5	264	+14.178%
2026-05-05	58.9600	59.6900	58.9600	59.6600	+11.244%	9	264	+37.278%
2026-05-04	54.1200	54.1300	53.3700	53.6300	-1.088%	14	271	+52.713%
2026-05-01	54.5300	54.5300	54.2200	54.2200	+15.657%	9	262	+51.051%
2026-04-30	47.0700	47.0700	46.3700	46.8800	-1.616%	5	262	+74.701%
2026-04-29	47.6200	47.9200	47.6200	47.6500	+1.211%	81	283	+71.878%
2026-04-24	47.0700	47.0800	47.0700	47.0800	+5.917%	2	235	+73.959%
2026-04-23	44.1900	44.4500	44.1900	44.4500	+10.216%	4	236	+84.252%
2026-04-21	40.3300	40.3300	40.3300	40.3300	+1.281%	1	234	+103.075%
2026-04-20	39.8200	39.8200	39.8200	39.8200	+9.276%	1	234	+105.676%
2026-04-15	36.4400	36.4400	36.4400	36.4400	+89.200%	5	234	+124.753%
2026-04-02	19.3200	19.3200	19.2600	19.2600	-19.076%	44	234	+325.234%
2026-03-16	23.8000	23.8000	23.8000	23.8000	-3.252%	5	234	+244.118%
2026-02-18	24.6000	24.6000	24.6000	24.6000	-9.692%	60	229	+232.927%
2026-02-04	26.8500	27.2400	26.8000	27.2400	-20.234%	22	204	+200.661%
2026-01-15	34.1500	34.1500	34.1500	34.1500	+10.805%	3	204	+139.824%
2026-01-14	31.3000	31.3000	30.8200	30.8200	-4.256%	2	204	+165.737%
2026-01-08	32.1900	32.1900	32.1900	32.1900	-0.893%	1	203	+154.427%
2025-12-29	32.4800	32.4800	32.4800	32.4800	+2.558%	2	203	+152.155%
2025-12-15	31.6700	31.6700	31.6700	31.6700	-10.939%	202	203	+158.604%
2025-12-01	35.5600	35.5600	35.5600	35.5600	+6.054%	2	3	+130.315%
2025-11-25	33.5300	33.5300	33.5300	33.5300	-11.972%	2	5	+144.259%
2025-11-14	37.9200	38.0900	37.9200	38.0900	-8.261%	4	3	+115.017%
2025-11-10	41.7600	41.7600	41.5200	41.5200	-8.506%	2	1	+97.254%
2025-10-29	45.3800	45.3800	45.3800	45.3800	0.000%	1	1	+80.476%