Dark

QQQ20270917C765
QQQ Sep 17 2027 765.00 Call (QQQ270917C00765000)
option OPRA

EOD

Sep 21, 2026

69.91+26.557%(+14.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	63.0100	70.0700	63.0100	69.9100	+26.557%	8	2,723	0.000%
2026-09-17	55.2400	55.2400	55.2400	55.2400	+4.681%	1	2,721	+26.557%
2026-09-16	51.7000	52.7700	51.7000	52.7700	+6.006%	4	2,721	+32.481%
2026-09-15	49.7800	49.7800	49.7800	49.7800	-3.862%	2	2,718	+40.438%
2026-09-14	51.8800	51.8800	51.7800	51.7800	-8.564%	2	2,716	+35.014%
2026-09-11	57.1200	57.3900	56.6300	56.6300	-0.211%	3	2,717	+23.450%
2026-09-03	56.7500	56.7500	56.7500	56.7500	+8.157%	1	2,715	+23.189%
2026-09-02	53.8000	54.0600	52.4700	52.4700	-10.338%	17	2,714	+33.238%
2026-08-31	57.9100	58.5600	57.9100	58.5200	+1.862%	12	2,714	+19.463%
2026-08-26	57.3300	57.4500	57.2100	57.4500	-0.691%	5	2,713	+21.688%
2026-08-24	57.8500	57.8500	57.8500	57.8500	-3.872%	2	2,713	+20.847%
2026-08-20	60.5400	60.5400	60.1800	60.1800	-6.741%	2	2,713	+16.168%
2026-08-18	65.9200	65.9200	64.5300	64.5300	-6.261%	7	2,712	+8.337%
2026-08-12	68.8400	68.8400	68.8400	68.8400	+5.244%	1	2,712	+1.554%
2026-08-11	68.9900	68.9900	65.1900	65.4100	-4.441%	36	2,712	+6.880%
2026-08-10	69.1900	70.2000	68.4500	68.4500	+0.810%	17	2,685	+2.133%
2026-08-07	68.8500	70.4500	67.9000	67.9000	+1.921%	48	2,674	+2.960%
2026-08-06	66.3200	66.6200	66.3200	66.6200	-11.173%	14	2,643	+4.938%
2026-08-05	75.0000	75.0000	75.0000	75.0000	+0.983%	1	2,631	-6.787%
2026-08-04	74.2700	74.2700	74.2700	74.2700	+47.128%	1	2,631	-5.870%
2026-07-30	50.4800	50.4800	50.4800	50.4800	+7.153%	20	2,632	+38.490%
2026-07-28	47.1100	47.1100	47.1100	47.1100	-15.694%	3	2,632	+48.397%
2026-07-24	55.8200	56.9900	55.8200	55.8800	-4.690%	25	2,632	+25.107%
2026-07-23	61.5000	62.8900	57.6800	58.6300	-14.471%	63	2,638	+19.239%
2026-07-21	67.5300	68.5600	67.4600	68.5500	+7.970%	7	2,615	+1.984%
2026-07-20	63.9500	63.9500	63.4900	63.4900	+0.491%	2	2,620	+10.112%
2026-07-17	63.1800	63.1800	63.1800	63.1800	-13.924%	1	2,620	+10.652%
2026-07-13	73.4000	73.4000	73.4000	73.4000	-0.394%	1	2,620	-4.755%
2026-07-02	73.0800	73.6900	73.0200	73.6900	-10.057%	24	2,625	-5.130%
2026-07-01	81.9300	81.9300	81.9300	81.9300	+2.272%	24	2,625	-14.671%
2026-06-29	80.1100	80.1100	80.1100	80.1100	+0.767%	1	2,601	-12.732%
2026-06-24	77.6000	79.5000	77.3700	79.5000	+1.132%	9	2,600	-12.063%
2026-06-23	82.1200	82.3400	78.6100	78.6100	-9.016%	5	2,595	-11.067%
2026-06-17	86.4000	86.4000	86.4000	86.4000	-4.266%	1	2,595	-19.086%
2026-06-16	90.2500	90.2500	90.2500	90.2500	+1.064%	2	2,595	-22.537%
2026-06-15	89.6600	89.6600	89.1000	89.3000	+12.059%	6	2,596	-21.713%
2026-06-12	79.5400	79.6900	79.5400	79.6900	+11.190%	2	2,596	-12.273%
2026-06-11	71.6700	71.6700	71.6700	71.6700	+9.286%	8	2,596	-2.456%
2026-06-10	68.9100	72.5500	64.9400	65.5800	-4.957%	42	2,592	+6.603%
2026-06-09	67.2200	69.0000	67.2200	69.0000	-10.063%	5	2,560	+1.319%
2026-06-08	74.8500	76.9700	74.8500	76.7200	+8.056%	10	2,556	-8.876%
2026-06-05	78.7100	78.7800	70.4500	71.0000	-18.428%	12	2,558	-1.535%
2026-06-04	87.0400	87.0400	87.0400	87.0400	-6.267%	1	2,556	-19.681%
2026-06-02	91.4500	94.1500	91.3600	92.8600	+7.266%	8	2,555	-24.715%
2026-06-01	86.5700	86.5700	86.5700	86.5700	-1.580%	1	2,559	-19.245%
2026-05-29	87.9600	87.9600	87.9600	87.9600	+4.132%	14	2,558	-20.521%
2026-05-28	84.0900	84.4700	84.0400	84.4700	+7.236%	212	2,770	-17.237%
2026-05-26	78.6300	81.3000	78.6300	78.7700	+8.499%	27	2,772	-11.248%
2026-05-22	72.8800	73.7400	72.6000	72.6000	+7.683%	38	2,792	-3.705%
2026-05-20	67.4200	67.4200	67.4200	67.4200	+10.073%	1	2,771	+3.693%
2026-05-19	59.8000	61.3000	59.8000	61.2500	-0.970%	712	2,421	+14.139%
2026-05-18	65.0000	65.0000	61.7700	61.8500	-12.294%	1,225	2,421	+13.032%
2026-05-15	69.9300	70.5200	69.0700	70.5200	+8.392%	12	2,421	-0.865%
2026-05-13	65.0600	65.0600	65.0600	65.0600	+4.767%	15	1,831	+7.455%
2026-05-12	66.6300	66.6300	61.4000	62.1000	-12.114%	6	1,831	+12.576%
2026-05-11	70.3600	70.7800	70.2900	70.6600	+7.077%	16	1,831	-1.061%
2026-05-08	65.9900	65.9900	65.9900	65.9900	+9.056%	1	1,831	+5.940%
2026-05-07	60.5100	60.5100	60.5100	60.5100	+4.472%	5	1,831	+15.535%
2026-05-06	56.3400	57.9200	56.0100	57.9200	+13.814%	10	1,835	+20.701%
2026-05-05	50.5900	50.9700	50.5900	50.8900	+11.528%	6	1,838	+37.375%
2026-05-04	45.6300	45.6300	45.6300	45.6300	-2.729%	1	1,837	+53.211%
2026-05-01	46.9100	46.9100	46.9100	46.9100	+20.560%	5	1,832	+49.030%
2026-04-30	39.3200	39.3200	38.8900	38.9100	-6.511%	8	1,832	+79.671%
2026-04-24	38.6000	41.7600	38.4800	41.6200	+16.257%	1,558	1,829	+67.972%
2026-04-23	36.7600	37.8800	35.8000	35.8000	+9.782%	2,057	1,030	+95.279%
2026-04-20	32.6100	32.6100	32.6100	32.6100	-5.286%	4	4	+114.382%
2026-04-17	34.4300	34.4300	34.4300	34.4300	+70.025%	4	7	+103.050%
2026-04-10	20.3000	20.3000	20.2500	20.2500	+29.725%	2	4	+245.235%
2026-04-01	15.5400	15.6100	15.5400	15.6100	-18.315%	2	3	+347.854%
2026-03-17	19.1100	19.1100	19.1100	19.1100	+0.052%	1	4	+265.829%
2026-03-16	18.9400	19.1000	18.9400	19.1000	-11.369%	2	5	+266.021%
2026-02-11	22.0000	22.0000	21.5500	21.5500	-6.831%	4	7	+224.408%
2026-02-09	23.1300	23.1300	23.1300	23.1300	-0.302%	2	6	+202.248%
2026-01-21	23.1000	23.2000	23.1000	23.2000	-27.771%	2	4	+201.336%
2025-12-08	32.1200	32.1200	32.1200	32.1200	+10.492%	1	4	+117.653%
2025-11-07	29.1200	29.1200	29.0700	29.0700	-14.826%	2	3	+140.488%
2025-11-04	34.1300	34.1300	34.1300	34.1300	0.000%	1	1	+104.834%