Dark

QQQ20270917C750
QQQ Sep 17 2027 750.00 Call (QQQ270917C00750000)
option OPRA

EOD

Sep 24, 2026

75.60-8.364%(-6.90)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	77.1800	77.2600	75.6000	75.6000	-8.364%	55	1,082	0.000%
2026-09-22	81.5000	82.5000	80.9500	82.5000	+0.930%	11	1,035	-8.364%
2026-09-21	70.0000	81.7400	70.0000	81.7400	+28.826%	49	1,041	-7.512%
2026-09-18	63.4500	63.4500	63.4500	63.4500	+1.439%	1	1,055	+19.149%
2026-09-17	62.6700	62.9500	62.5500	62.5500	+11.916%	4	1,054	+20.863%
2026-09-16	59.2100	60.2000	55.8900	55.8900	-0.887%	10	1,058	+35.266%
2026-09-15	57.3800	57.3800	56.3900	56.3900	-8.160%	18	1,057	+34.066%
2026-09-14	57.7500	61.4000	57.0000	61.4000	-3.611%	11	1,040	+23.127%
2026-09-11	63.8000	64.3300	63.7000	63.7000	+3.932%	10	1,035	+18.681%
2026-09-10	60.2700	62.5800	60.2700	61.2900	-5.490%	27	1,032	+23.348%
2026-09-09	64.5400	65.2000	64.5400	64.8500	-1.444%	12	1,026	+16.577%
2026-09-08	65.0000	65.8000	64.5700	65.8000	+1.826%	10	1,015	+14.894%
2026-09-04	65.1000	66.0000	63.7700	64.6200	+0.498%	28	1,009	+16.992%
2026-09-03	61.2000	64.3700	61.2000	64.3000	+7.615%	195	1,009	+17.574%
2026-09-02	60.6500	61.0600	59.4100	59.7500	-0.896%	33	932	+26.527%
2026-09-01	61.0000	61.4300	59.4800	60.2900	-8.568%	15	912	+25.394%
2026-08-31	65.1700	65.9500	64.8700	65.9400	-2.887%	46	905	+14.650%
2026-08-28	70.3000	73.0400	67.5000	67.9000	-1.380%	188	874	+11.340%
2026-08-27	68.2900	70.2100	68.2900	68.8500	+6.152%	11	711	+9.804%
2026-08-26	64.2700	65.3900	64.1200	64.8600	+0.871%	8	714	+16.559%
2026-08-25	65.5000	65.9000	64.2900	64.3000	+3.978%	13	708	+17.574%
2026-08-24	61.9700	61.9700	61.8400	61.8400	-8.804%	21	703	+22.251%
2026-08-21	67.8100	67.8100	67.8100	67.8100	+2.742%	1	703	+11.488%
2026-08-20	69.0000	69.0000	66.0000	66.0000	-7.459%	224	836	+14.545%
2026-08-18	72.4600	72.4600	71.2800	71.3200	-9.158%	182	629	+6.001%
2026-08-17	81.2000	81.5000	78.5100	78.5100	-1.912%	4	575	-3.707%
2026-08-14	79.2500	80.0400	79.2500	80.0400	-1.767%	2	576	-5.547%
2026-08-13	81.9000	81.9000	80.9900	81.4800	+6.719%	12	576	-7.216%
2026-08-12	77.2000	77.2000	76.3400	76.3500	+4.790%	19	567	-0.982%
2026-08-11	72.8600	72.8600	72.8600	72.8600	-3.125%	2	573	+3.761%
2026-08-10	76.5200	76.8100	75.1300	75.2100	-0.371%	52	571	+0.519%
2026-08-07	75.4900	75.4900	75.4900	75.4900	+2.680%	1	555	+0.146%
2026-08-06	73.5200	73.5200	73.5200	73.5200	-1.973%	2	554	+2.829%
2026-08-05	81.3800	82.8600	75.0000	75.0000	+33.929%	4	554	+0.800%
2026-07-30	52.2600	57.0000	52.2600	56.0000	+14.286%	10	552	+35.000%
2026-07-29	52.3500	53.6200	49.0000	49.0000	-10.909%	13	551	+54.286%
2026-07-28	53.0000	55.0000	52.3500	55.0000	-6.047%	6	551	+37.455%
2026-07-27	58.5400	58.5400	58.5400	58.5400	-8.674%	24	546	+29.142%
2026-07-24	64.1000	64.1000	64.1000	64.1000	-4.684%	1	546	+17.941%
2026-07-23	67.8500	67.8500	64.3800	67.2500	-9.428%	5	546	+12.416%
2026-07-22	74.2500	74.2500	74.2500	74.2500	-1.877%	1	543	+1.818%
2026-07-21	73.8200	75.6700	73.8200	75.6700	+9.066%	30	543	-0.093%
2026-07-20	69.3800	69.3800	69.3800	69.3800	+1.685%	1	543	+8.965%
2026-07-17	67.8700	68.2300	67.8700	68.2300	-6.547%	2	544	+10.802%
2026-07-16	75.0000	75.0000	72.3000	73.0100	-8.071%	7	545	+3.547%
2026-07-13	79.4900	79.5000	79.4200	79.4200	-6.433%	4	543	-4.810%
2026-07-10	84.8800	84.8800	84.8800	84.8800	-1.451%	1	543	-10.933%
2026-07-09	86.0300	86.1300	86.0100	86.1300	+12.588%	517	597	-12.226%
2026-07-08	78.0500	78.0500	76.5000	76.5000	-4.075%	3	620	-1.176%
2026-07-07	80.4000	80.4000	79.7500	79.7500	-8.596%	8	618	-5.204%
2026-07-06	87.2500	87.2500	87.2500	87.2500	+5.822%	7	610	-13.352%
2026-07-02	89.0000	89.9900	82.4500	82.4500	-7.567%	18	602	-8.308%
2026-07-01	89.3500	91.1100	89.1700	89.2000	-7.613%	24	602	-15.247%
2026-06-30	93.7600	96.5500	93.7600	96.5500	+11.748%	14	693	-21.699%
2026-06-29	86.4000	86.4000	86.4000	86.4000	+8.014%	4	690	-12.500%
2026-06-26	80.0000	80.0000	78.4700	79.9900	-5.817%	415	690	-5.488%
2026-06-25	84.9300	84.9300	84.9300	84.9300	-4.142%	1	178	-10.986%
2026-06-23	88.0600	88.6000	85.9600	88.6000	-10.151%	4	179	-14.673%
2026-06-22	101.9800	101.9800	98.6100	98.6100	-1.192%	3	176	-23.334%
2026-06-18	99.9200	99.9900	99.7900	99.8000	+3.313%	4	174	-24.248%
2026-06-16	98.9000	98.9000	96.6000	96.6000	-1.429%	122	174	-21.739%
2026-06-15	97.4800	99.7200	97.0000	98.0000	+13.295%	33	145	-22.857%
2026-06-12	80.0000	86.5000	80.0000	86.5000	+19.956%	27	145	-12.601%
2026-06-11	72.1100	72.1100	72.1100	72.1100	-0.318%	1	145	+4.840%
2026-06-10	75.9700	79.6700	72.3400	72.3400	-4.816%	5	145	+4.506%
2026-06-09	84.0000	84.0000	69.4900	76.0000	-9.004%	10	151	-0.526%
2026-06-08	84.0900	84.1200	83.4300	83.5200	+7.283%	205	149	-9.483%
2026-06-05	86.3200	86.3200	77.8500	77.8500	-21.364%	22	63	-2.890%
2026-06-04	96.3400	99.0000	96.3400	99.0000	+0.152%	2	69	-23.636%
2026-06-03	98.8500	98.8500	98.8500	98.8500	-1.436%	1	68	-23.520%
2026-06-02	97.7200	100.5300	97.7200	100.2900	+2.337%	15	68	-24.619%
2026-06-01	96.5000	98.0000	96.5000	98.0000	+4.045%	2	68	-22.857%
2026-05-29	95.0000	95.0000	93.9600	94.1900	+1.827%	3	69	-19.737%
2026-05-28	89.2000	92.5000	89.2000	92.5000	+5.630%	3	69	-18.270%
2026-05-26	85.5200	87.5700	85.5200	87.5700	+9.654%	4	71	-13.669%
2026-05-22	79.8600	79.8600	79.8600	79.8600	+3.930%	16	70	-5.334%
2026-05-21	73.5000	76.8400	73.5000	76.8400	+12.603%	17	75	-1.614%
2026-05-19	71.1800	71.1800	66.9700	68.2400	-11.469%	16	75	+10.785%
2026-05-15	77.1700	77.7700	77.0800	77.0800	+0.758%	8	58	-1.920%
2026-05-13	76.5000	76.5000	76.5000	76.5000	+10.789%	1	56	-1.176%
2026-05-12	75.4700	75.4700	68.3000	69.0500	-7.340%	12	54	+9.486%
2026-05-08	73.4000	74.9800	73.3800	74.5200	+9.993%	30	54	+1.449%
2026-05-07	66.8500	67.7500	66.8500	67.7500	+4.552%	6	44	+11.587%
2026-05-06	64.8000	64.8000	64.8000	64.8000	+12.696%	5	49	+16.667%
2026-05-05	57.4200	57.5000	57.4200	57.5000	+11.068%	7	54	+31.478%
2026-05-04	51.8700	51.9500	51.7700	51.7700	-2.099%	5	47	+46.031%
2026-05-01	52.8800	52.8800	52.8800	52.8800	+7.940%	5	44	+42.965%
2026-04-30	48.9900	48.9900	48.9900	48.9900	+6.407%	1	44	+54.317%
2026-04-29	45.5100	46.0600	45.2500	46.0400	-1.645%	8	44	+64.205%
2026-04-27	46.8100	46.8100	46.8100	46.8100	-1.161%	1	42	+61.504%
2026-04-24	47.3600	47.3600	47.3600	47.3600	+20.020%	5	41	+59.628%
2026-04-23	42.9100	42.9100	39.2500	39.4600	+12.134%	7	40	+91.586%
2026-04-16	35.1900	35.1900	35.1900	35.1900	+1.266%	1	36	+114.834%
2026-04-15	32.4400	34.7500	32.4400	34.7500	+44.792%	6	36	+117.554%
2026-04-10	24.0000	24.0000	24.0000	24.0000	+1.566%	1	31	+215.000%
2026-04-09	22.4000	23.6300	22.2500	23.6300	+35.029%	5	30	+219.932%
2026-04-07	17.5000	17.5000	17.5000	17.5000	-3.687%	1	32	+332.000%
2026-04-02	18.3700	18.3700	18.1700	18.1700	-2.938%	2	31	+316.070%
2026-04-01	18.8200	18.8200	18.7000	18.7200	+10.573%	42	31	+303.846%
2026-03-31	15.2300	16.9300	15.2300	16.9300	-12.956%	2	16	+346.545%
2026-03-25	19.4500	19.4500	19.4500	19.4500	+0.829%	1	15	+288.689%
2026-03-24	19.2900	19.2900	19.2900	19.2900	-6.812%	1	15	+291.913%
2026-03-23	20.7000	20.7000	20.7000	20.7000	+0.145%	2	15	+265.217%
2026-03-19	20.6700	20.6700	20.6700	20.6700	-7.929%	1	13	+265.747%
2026-03-09	22.4800	22.4800	22.4500	22.4500	-9.476%	12	13	+236.748%
2026-03-05	24.8000	24.8000	24.8000	24.8000	+1.556%	1	7	+204.839%
2026-02-27	24.4200	24.4200	24.4200	24.4200	+0.082%	1	6	+209.582%
2026-02-24	24.4000	24.4000	24.4000	24.4000	-1.215%	2	6	+209.836%
2026-02-18	24.7000	24.7000	24.7000	24.7000	+7.391%	1	8	+206.073%
2026-02-12	23.7700	24.4100	23.0000	23.0000	-32.353%	4	8	+228.696%
2026-01-29	34.0000	34.0000	34.0000	34.0000	+14.324%	1	7	+122.353%
2026-01-14	30.2600	30.4600	29.7400	29.7400	-3.941%	3	6	+154.203%
2026-01-08	30.9600	30.9600	30.9600	30.9600	+11.327%	2	6	+144.186%
2026-01-02	27.8100	27.8100	27.8100	27.8100	-10.087%	1	8	+171.845%
2025-12-29	30.9300	30.9300	30.9300	30.9300	-0.258%	2	8	+144.423%
2025-12-23	31.0100	31.0100	31.0100	31.0100	-3.245%	1	8	+143.792%
2025-12-22	32.0500	32.0500	32.0500	32.0500	+24.225%	1	6	+135.881%
2025-12-17	25.8100	25.8100	25.8000	25.8000	-25.131%	2	6	+193.023%
2025-12-01	34.1300	34.4600	34.1300	34.4600	-5.069%	4	4	+119.385%
2025-11-14	36.0900	36.3000	36.0900	36.3000	0.000%	4	2	+108.264%