Dark

QQQ20270917C770
QQQ Sep 17 2027 770.00 Call (QQQ270917C00770000)
option OPRA

EOD

Sep 24, 2026

68.46+0.647%(+0.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	65.0000	68.9200	65.0000	68.4600	+0.647%	14	1,759	0.000%
2026-09-23	67.7100	68.0700	67.0000	68.0200	-6.244%	25	1,753	+0.647%
2026-09-22	69.9600	72.5500	69.9600	72.5500	+7.961%	88	1,731	-5.637%
2026-09-21	60.5000	67.2000	60.5000	67.2000	+23.077%	13	1,672	+1.875%
2026-09-18	54.6000	54.6000	54.6000	54.6000	+2.056%	1	1,670	+25.385%
2026-09-17	52.5000	53.6400	52.5000	53.5000	+12.893%	23	1,670	+27.963%
2026-09-16	49.7300	50.5500	46.5300	47.3900	-0.063%	11	1,675	+44.461%
2026-09-15	50.3400	50.3400	47.4000	47.4200	-8.808%	10	1,669	+44.369%
2026-09-14	48.5000	52.0000	48.0000	52.0000	-4.762%	13	1,665	+31.654%
2026-09-11	54.2500	55.0000	54.0000	54.6000	+4.879%	13	1,659	+25.385%
2026-09-10	51.5000	52.1100	51.0000	52.0600	-6.569%	6	1,666	+31.502%
2026-09-09	55.5200	55.7800	55.5200	55.7200	-2.842%	8	1,664	+22.864%
2026-09-08	57.3500	57.3500	57.3500	57.3500	+3.613%	2	1,663	+19.372%
2026-09-04	54.4200	55.7500	54.0600	55.3500	+0.985%	4	1,658	+23.686%
2026-09-03	52.5000	54.8100	52.5000	54.8100	+9.096%	4	1,658	+24.904%
2026-09-02	51.6100	51.7800	50.2300	50.2400	+0.480%	25	1,658	+36.266%
2026-09-01	51.5000	52.5100	50.0000	50.0000	-11.079%	26	1,638	+36.920%
2026-08-31	57.0000	57.0000	55.0800	56.2300	-3.052%	15	1,618	+21.750%
2026-08-28	60.9000	60.9000	58.0000	58.0000	-3.814%	2	1,611	+18.034%
2026-08-27	59.4700	60.3000	59.4700	60.3000	+9.796%	5	1,611	+13.532%
2026-08-26	55.2700	55.2700	54.9200	54.9200	-5.310%	13	1,610	+24.654%
2026-08-25	58.0000	58.0000	58.0000	58.0000	+4.354%	2	1,597	+18.034%
2026-08-24	56.0000	56.0000	54.0000	55.5800	-4.764%	16	1,597	+23.174%
2026-08-21	58.2900	58.3600	58.2900	58.3600	+1.672%	2	1,585	+17.306%
2026-08-20	58.0000	58.2800	57.0000	57.4000	-6.530%	7	1,585	+19.268%
2026-08-19	62.6700	62.6700	60.0000	61.4100	-1.587%	8	1,578	+11.480%
2026-08-18	64.0000	64.0000	62.0000	62.4000	-12.421%	8	1,576	+9.712%
2026-08-17	71.2500	71.2500	71.2500	71.2500	-1.042%	1	1,570	-3.916%
2026-08-13	67.2000	72.0000	67.2000	72.0000	+13.744%	11	1,569	-4.917%
2026-08-11	66.0400	66.6000	62.8900	63.3000	-4.207%	41	1,570	+8.152%
2026-08-10	66.7400	67.8100	66.0800	66.0800	+0.670%	16	1,544	+3.602%
2026-08-07	66.4900	68.0200	65.6400	65.6400	+2.355%	35	1,538	+4.296%
2026-08-06	63.0000	66.1500	63.0000	64.1300	-2.833%	14	1,507	+6.752%
2026-08-05	72.4500	73.0000	66.0000	66.0000	-8.333%	6	1,497	+3.727%
2026-08-04	62.6700	72.0000	62.6700	72.0000	+30.553%	15	1,497	-4.917%
2026-08-03	52.0000	55.1500	52.0000	55.1500	+11.414%	3	1,499	+24.134%
2026-07-31	53.0000	53.0000	49.5000	49.5000	+2.357%	3	1,499	+38.303%
2026-07-30	45.0000	48.3600	45.0000	48.3600	+15.143%	3	1,498	+41.563%
2026-07-29	44.5000	47.7400	42.0000	42.0000	-15.152%	4	1,498	+63.000%
2026-07-27	48.6200	49.5000	48.6200	49.5000	-5.714%	2	1,500	+38.303%
2026-07-24	57.0000	57.0000	52.5000	52.5000	-6.250%	7	1,499	+30.400%
2026-07-23	59.5000	59.5000	56.0000	56.0000	-15.535%	4	1,502	+22.250%
2026-07-21	63.0100	66.3000	63.0100	66.3000	+9.316%	6	1,503	+3.258%
2026-07-20	63.0000	63.0000	60.0000	60.6500	+0.580%	13	1,505	+12.877%
2026-07-17	57.4100	60.3000	55.0000	60.3000	-4.286%	3	1,513	+13.532%
2026-07-16	67.0000	67.0000	63.0000	63.0000	-7.353%	8	1,512	+8.667%
2026-07-15	70.0000	70.0000	68.0000	68.0000	-7.483%	2	1,509	+0.676%
2026-07-14	72.4500	73.5000	72.4500	73.5000	+6.537%	3	1,508	-6.857%
2026-07-13	69.0000	71.6900	68.0000	68.9900	-9.224%	6	1,509	-0.768%
2026-07-09	73.0000	76.0000	73.0000	76.0000	+16.031%	4	1,511	-9.921%
2026-07-08	65.5000	65.5000	65.5000	65.5000	-2.239%	1	1,511	+4.519%
2026-07-07	70.5000	70.5000	67.0000	67.0000	-13.771%	5	1,511	+2.179%
2026-07-06	75.0000	77.7000	75.0000	77.7000	+12.609%	3	1,511	-11.892%
2026-07-02	77.5000	77.5000	69.0000	69.0000	-12.658%	9	1,511	-0.783%
2026-07-01	79.7100	79.7100	79.0000	79.0000	-8.140%	2	1,511	-13.342%
2026-06-30	80.0000	86.0000	80.0000	86.0000	+9.820%	12	1,511	-20.395%
2026-06-29	73.6500	78.3100	69.0000	78.3100	+13.493%	16	1,507	-12.578%
2026-06-26	70.0000	74.5700	69.0000	69.0000	-5.311%	9	1,507	-0.783%
2026-06-25	80.0000	80.0000	72.0000	72.8700	-6.277%	4	1,505	-6.052%
2026-06-24	75.2800	78.0400	71.0000	77.7500	+1.887%	16	1,504	-11.949%
2026-06-23	78.0000	79.9700	76.0000	76.3100	-17.690%	16	1,495	-10.287%
2026-06-22	91.0000	92.7100	91.0000	92.7100	+3.011%	7	1,487	-26.157%
2026-06-18	84.0000	90.0000	84.0000	90.0000	+13.924%	16	1,485	-23.933%
2026-06-17	82.0000	82.0000	79.0000	79.0000	-6.442%	6	1,485	-13.342%
2026-06-16	85.0000	85.0000	84.4400	84.4400	-5.548%	3	1,485	-18.925%
2026-06-15	85.0000	89.4000	85.0000	89.4000	+14.249%	7	1,483	-23.423%
2026-06-12	71.0000	78.2500	71.0000	78.2500	+8.681%	9	1,483	-12.511%
2026-06-11	65.5000	72.0000	64.0000	72.0000	+15.663%	8	1,483	-4.917%
2026-06-10	65.5000	71.5000	60.8000	62.2500	-9.783%	426	1,485	+9.976%
2026-06-09	77.8000	77.8000	59.5000	69.0000	-7.469%	12	1,271	-0.783%
2026-06-08	73.0000	75.0000	73.0000	74.5700	+12.135%	7	1,265	-8.194%
2026-06-05	80.0000	80.0000	66.5000	66.5000	-24.578%	47	1,265	+2.947%
2026-06-04	84.0000	88.2000	82.0000	88.1700	+0.136%	6	1,229	-22.355%
2026-06-03	88.9800	88.9800	87.5000	88.0500	-2.308%	5	1,229	-22.249%
2026-06-02	88.4100	90.1300	87.4500	90.1300	+2.525%	1,058	1,358	-24.043%
2026-06-01	84.4800	87.9300	84.4000	87.9100	+5.105%	21	1,528	-22.125%
2026-05-29	86.3600	86.3600	83.0100	83.6400	+1.678%	7	1,520	-18.149%
2026-05-28	81.0000	82.2600	81.0000	82.2600	+7.179%	10	1,520	-16.776%
2026-05-27	76.6500	76.7500	76.3800	76.7500	-1.879%	12	1,518	-10.801%
2026-05-26	77.1600	78.2200	77.1600	78.2200	+11.219%	4	1,514	-12.478%
2026-05-22	71.3200	71.3200	70.1700	70.3300	+9.651%	11	1,510	-2.659%
2026-05-21	64.1400	64.1400	64.1400	64.1400	-0.202%	24	1,534	+6.735%
2026-05-20	63.6900	64.2700	63.6900	64.2700	+8.748%	34	1,534	+6.519%
2026-05-19	58.1000	59.1000	57.9400	59.1000	-0.068%	22	1,528	+15.838%
2026-05-18	59.7200	59.7200	59.1400	59.1400	-11.427%	2	1,528	+15.759%
2026-05-15	67.7700	68.2100	66.7700	66.7700	+14.000%	5	1,528	+2.531%
2026-05-12	63.7800	63.7800	58.5700	58.5700	-12.320%	8	1,530	+16.886%
2026-05-11	68.0000	68.4300	66.8000	66.8000	+15.551%	18	1,530	+2.485%
2026-05-07	56.7400	57.8100	56.7400	57.8100	+18.148%	6	1,532	+18.422%
2026-05-05	48.9300	48.9300	48.9300	48.9300	+12.225%	1	1,531	+39.914%
2026-05-04	43.8100	43.9400	43.6000	43.6000	+5.851%	3	1,531	+57.018%
2026-04-30	41.2300	41.2300	41.1900	41.1900	+3.571%	2	1,528	+66.205%
2026-04-24	37.2800	40.1200	36.8200	39.7700	+13.466%	3,048	1,528	+72.140%
2026-04-23	35.1900	35.5300	35.0500	35.0500	+11.589%	20	106	+95.321%
2026-04-20	31.0600	31.4100	31.0600	31.4100	+25.640%	5	106	+117.956%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+40.056%	1	106	+173.840%
2026-04-08	17.8500	17.8500	17.8500	17.8500	+40.000%	5	105	+283.529%
2026-03-31	12.7000	12.7500	12.7000	12.7500	-16.992%	4	107	+436.941%
2026-03-25	15.3600	15.3600	15.3600	15.3600	-5.767%	1	105	+345.703%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+9.030%	1	105	+320.000%
2026-03-20	14.9500	14.9500	14.9500	14.9500	-19.753%	2	104	+357.926%
2026-02-13	18.1700	18.6300	18.1700	18.6300	-8.136%	2	104	+267.472%
2026-02-11	20.3000	20.7300	20.2300	20.2800	+8.740%	6	104	+237.574%
2026-02-05	18.4900	18.6500	18.4400	18.6500	-9.641%	4	101	+267.078%
2026-02-04	20.5500	20.7000	19.9200	20.6400	-16.403%	204	101	+231.686%
2025-12-16	24.6800	24.7600	24.6800	24.6900	-18.245%	4	4	+177.278%
2025-12-11	30.1400	30.2000	30.1400	30.2000	+4.970%	2	2	+126.689%
2025-12-01	28.8100	28.8100	28.7700	28.7700	-25.000%	2	2	+137.956%
2025-11-03	37.3800	38.3600	37.3800	38.3600	0.000%	2	0	+78.467%