Dark

QQQ20270917C775
QQQ Sep 17 2027 775.00 Call (QQQ270917C00775000)
option OPRA

EOD

Sep 24, 2026

63.94-3.107%(-2.05)613

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	65.6800	66.6500	63.9400	63.9400	-3.107%	613	3,464	0.000%
2026-09-23	65.0800	65.9900	64.0600	65.9900	-5.160%	2,346	3,457	-3.107%
2026-09-22	69.5800	69.5800	69.5800	69.5800	+7.426%	1	1,915	-8.106%
2026-09-21	64.7700	64.7700	64.7700	64.7700	+26.950%	1	1,914	-1.281%
2026-09-17	50.7300	51.0200	50.7300	51.0200	+10.553%	2	1,914	+25.323%
2026-09-15	46.3000	46.3000	46.1500	46.1500	-2.883%	2	1,913	+38.548%
2026-09-14	46.5000	47.5200	46.5000	47.5200	-8.422%	714	1,913	+34.554%
2026-09-11	52.6300	52.6300	51.8900	51.8900	+3.863%	2	1,200	+23.222%
2026-09-10	50.8600	50.8600	49.9300	49.9600	-3.608%	4	1,198	+27.982%
2026-09-04	52.0000	52.0000	51.8300	51.8300	+7.643%	7	1,196	+23.365%
2026-09-02	49.4900	49.7000	48.1500	48.1500	-0.722%	24	1,196	+32.793%
2026-09-01	49.8400	49.8400	48.5000	48.5000	-10.135%	2	1,184	+31.835%
2026-08-31	53.3900	54.3100	52.8600	53.9700	-8.988%	21	1,183	+18.473%
2026-08-28	59.3000	59.3000	59.3000	59.3000	+9.450%	1	1,175	+7.825%
2026-08-26	52.8900	54.1800	52.8900	54.1800	+3.180%	5	1,175	+18.014%
2026-08-24	54.5400	54.5400	51.0400	52.5100	-6.864%	58	1,176	+21.767%
2026-08-21	55.0400	56.3800	55.0400	56.3800	+0.535%	3	1,171	+13.409%
2026-08-20	56.0400	56.0800	56.0400	56.0800	-6.751%	2	1,171	+14.016%
2026-08-18	63.0000	63.0000	60.0700	60.1400	-14.086%	11	1,171	+6.319%
2026-08-13	70.0000	70.0000	70.0000	70.0000	+14.754%	1	1,166	-8.657%
2026-08-11	64.2900	64.2900	60.6400	61.0000	-4.329%	34	1,166	+4.820%
2026-08-10	64.4800	65.5200	63.7600	63.7600	+0.600%	27	1,141	+0.282%
2026-08-07	65.4600	65.7200	63.3800	63.3800	+1.963%	23	1,125	+0.884%
2026-08-06	63.5800	63.6100	61.8800	62.1600	-10.882%	6	1,114	+2.864%
2026-08-04	64.9300	69.7500	64.9300	69.7500	+42.667%	2	1,112	-8.330%
2026-07-31	49.1400	49.1400	48.8900	48.8900	+16.046%	3	1,112	+30.783%
2026-07-29	42.1300	42.1300	42.1300	42.1300	-4.489%	2	1,112	+51.768%
2026-07-28	44.1100	44.1100	44.1100	44.1100	-6.764%	1	1,110	+44.956%
2026-07-27	47.3100	47.3100	47.3100	47.3100	-13.997%	6	1,109	+35.151%
2026-07-23	54.7900	55.0100	54.7900	55.0100	-13.980%	14	1,109	+16.233%
2026-07-21	62.9800	63.9600	62.9800	63.9500	+9.260%	5	1,103	-0.016%
2026-07-20	59.4400	59.4400	58.5300	58.5300	-0.374%	2	1,108	+9.243%
2026-07-17	58.7500	58.7500	58.7500	58.7500	-15.468%	1	1,108	+8.834%
2026-07-13	69.5000	69.5000	69.5000	69.5000	-2.346%	1	1,107	-8.000%
2026-07-09	71.1700	71.1700	71.1700	71.1700	+5.001%	1	1,108	-10.159%
2026-07-07	67.7800	67.7800	67.7800	67.7800	-7.404%	1	1,109	-5.665%
2026-07-06	73.2000	73.2000	73.2000	73.2000	+7.190%	1	1,108	-12.650%
2026-07-02	68.2900	68.2900	68.2900	68.2900	-18.313%	1	1,109	-6.370%
2026-06-30	83.6000	83.6000	83.6000	83.6000	+18.079%	2	1,109	-23.517%
2026-06-26	68.2700	70.8000	68.2700	70.8000	-5.763%	2	1,107	-9.689%
2026-06-24	73.0000	75.7000	73.0000	75.1300	+1.458%	11	1,106	-14.894%
2026-06-23	76.0700	77.6600	74.0500	74.0500	-14.865%	10	1,106	-13.653%
2026-06-22	86.9800	86.9800	86.9800	86.9800	+7.197%	1	1,104	-26.489%
2026-06-17	81.0200	81.5700	81.0200	81.1400	+1.223%	7	1,104	-21.198%
2026-06-16	80.1600	80.1600	80.1600	80.1600	+12.584%	1	1,104	-20.235%
2026-06-11	62.5100	71.2000	62.4500	71.2000	+20.986%	153	1,104	-10.197%
2026-06-10	62.6600	62.6700	58.1600	58.8500	-1.126%	197	1,028	+8.649%
2026-06-09	63.0300	64.1300	57.3900	59.5200	-17.937%	8	948	+7.426%
2026-06-08	72.6000	72.6000	72.5300	72.5300	+3.157%	2	948	-11.843%
2026-06-05	71.7500	71.7500	70.3100	70.3100	-18.235%	2	948	-9.060%
2026-06-04	85.9900	85.9900	85.9900	85.9900	-3.132%	1	947	-25.643%
2026-06-03	87.2000	88.7700	87.2000	88.7700	+2.791%	12	947	-27.971%
2026-06-02	86.5100	87.0000	86.1800	86.3600	+7.493%	419	946	-25.961%
2026-05-29	83.4500	83.4500	80.3400	80.3400	+1.260%	6	1,156	-20.413%
2026-05-28	79.3400	79.3400	79.3400	79.3400	+6.812%	1	1,162	-19.410%
2026-05-27	73.3600	74.3300	73.3600	74.2800	+8.755%	11	1,162	-13.920%
2026-05-22	67.8100	68.8700	67.8000	68.3000	+8.758%	13	1,162	-6.384%
2026-05-20	62.9300	62.9300	62.8000	62.8000	+10.486%	2	1,159	+1.815%
2026-05-19	55.5300	57.0100	55.5300	56.8400	-0.316%	361	1,017	+12.491%
2026-05-18	58.0100	58.0600	57.0200	57.0200	-12.640%	1,879	1,017	+12.136%
2026-05-15	65.3800	65.9400	64.0000	65.2700	-8.096%	10	1,017	-2.038%
2026-05-14	71.3400	72.4700	71.0200	71.0200	+19.905%	3	127	-9.969%
2026-05-12	57.1700	59.2300	56.8400	59.2300	-10.258%	16	126	+7.952%
2026-05-11	63.8600	66.1000	63.8600	66.0000	+5.230%	16	126	-3.121%
2026-05-08	62.7200	62.7200	62.7200	62.7200	+11.820%	15	113	+1.945%
2026-05-07	56.0900	56.0900	56.0900	56.0900	+2.093%	5	113	+13.995%
2026-05-06	54.8800	54.9400	54.8800	54.9400	+18.507%	2	113	+16.382%
2026-05-05	46.3600	46.3600	46.3600	46.3600	+16.600%	8	112	+37.921%
2026-04-30	39.7500	39.7600	39.7500	39.7600	+6.738%	2	105	+60.815%
2026-04-29	35.9400	37.4900	35.8200	37.2500	+3.963%	8	107	+71.651%
2026-04-28	35.8300	35.8300	35.8300	35.8300	-0.223%	4	112	+78.454%
2026-04-24	35.0500	35.9600	34.9600	35.9100	+8.260%	20	112	+78.056%
2026-04-23	33.1700	33.1700	33.1700	33.1700	+137.607%	4	105	+92.765%
2026-04-01	14.1400	14.1400	13.9600	13.9600	+35.140%	100	105	+358.023%
2026-03-30	10.3600	10.3600	10.3300	10.3300	-47.269%	2	55	+518.974%
2026-03-05	19.2300	19.5900	18.4100	19.5900	+2.084%	3	53	+226.391%
2026-02-11	19.1800	19.6700	19.0400	19.1900	-3.519%	96	54	+233.194%
2026-02-04	19.5500	19.8900	19.5500	19.8900	-15.036%	20	13	+221.468%
2025-12-16	23.5000	23.5000	23.4100	23.4100	-11.860%	20	13	+173.131%
2025-11-07	26.6000	26.6000	26.5600	26.5600	-15.252%	2	3	+140.738%
2025-11-04	31.3400	31.3400	31.3400	31.3400	0.000%	1	1	+104.020%