Dark

QQQ20270917C780
QQQ Sep 17 2027 780.00 Call (QQQ270917C00780000)
option OPRA

EOD

Sep 23, 2026

63.12-5.523%(-3.69)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	65.0000	65.0000	61.6600	63.1200	-5.523%	42	2,046	0.000%
2026-09-22	67.4200	67.4200	66.8100	66.8100	+6.862%	22	2,020	-5.523%
2026-09-21	57.6500	62.5200	57.6500	62.5200	+26.996%	13	1,999	+0.960%
2026-09-18	48.9100	49.2300	48.4200	49.2300	+0.531%	29	1,999	+28.215%
2026-09-17	48.8400	49.2000	48.5900	48.9700	+11.676%	814	2,312	+28.895%
2026-09-16	45.3400	45.8200	43.8500	43.8500	+0.944%	8	1,641	+43.945%
2026-09-15	44.9800	44.9800	43.4400	43.4400	-8.874%	5	1,638	+45.304%
2026-09-14	44.6600	47.6700	44.6600	47.6700	-3.580%	7	1,637	+32.410%
2026-09-11	50.4800	50.4800	49.4400	49.4400	+3.258%	17	1,632	+27.670%
2026-09-10	48.6100	48.6100	47.8600	47.8800	-8.399%	6	1,633	+31.830%
2026-09-08	52.0000	52.2700	51.9000	52.2700	+3.158%	6	1,631	+20.758%
2026-09-04	49.6700	50.6700	49.6700	50.6700	+1.340%	4	1,626	+24.571%
2026-09-03	50.0000	50.0100	50.0000	50.0000	+8.483%	7	1,626	+26.240%
2026-09-02	47.4700	47.6200	46.0000	46.0900	-2.928%	14	1,620	+36.949%
2026-09-01	47.8600	47.8600	47.4800	47.4800	-8.937%	3	1,610	+32.940%
2026-08-31	51.2700	52.1400	50.7100	52.1400	+2.537%	21	1,609	+21.059%
2026-08-26	50.8000	50.8500	50.8000	50.8500	-2.624%	2	1,592	+24.130%
2026-08-25	52.2200	52.2200	52.2200	52.2200	+1.774%	2	1,591	+20.873%
2026-08-24	51.1500	51.3100	51.0000	51.3100	-5.104%	10	1,589	+23.017%
2026-08-21	52.9300	54.0700	52.9300	54.0700	+3.187%	2	1,580	+16.738%
2026-08-20	53.9400	53.9400	52.4000	52.4000	-10.274%	2	1,579	+20.458%
2026-08-18	58.8100	59.0300	57.9000	58.4000	-11.367%	9	1,579	+8.082%
2026-08-17	65.8900	65.8900	65.8900	65.8900	+1.604%	1	1,573	-4.204%
2026-08-14	64.6400	64.9100	64.6400	64.8500	-1.593%	14	1,572	-2.668%
2026-08-13	65.9000	65.9000	65.9000	65.9000	+7.680%	1	1,572	-4.219%
2026-08-12	62.3500	62.3500	61.2000	61.2000	+4.011%	2	1,573	+3.137%
2026-08-11	62.0500	62.0500	58.4500	58.8400	-4.341%	12	1,577	+7.274%
2026-08-10	61.8800	63.3100	61.5100	61.5100	+0.655%	33	1,580	+2.617%
2026-08-07	62.1500	63.5300	61.1100	61.1100	+1.969%	24	1,582	+3.289%
2026-08-06	59.6300	59.9300	59.6300	59.9300	-4.509%	6	1,565	+5.323%
2026-08-05	62.7600	62.7600	62.7600	62.7600	-6.953%	1	1,560	+0.574%
2026-08-04	62.7200	67.4500	62.7200	67.4500	+42.812%	4	1,560	-6.420%
2026-07-31	46.9000	47.2300	46.9000	47.2300	+8.550%	301	1,561	+33.644%
2026-07-28	44.2500	44.5200	43.3300	43.5100	-4.268%	9	1,265	+45.070%
2026-07-27	45.4500	45.4500	45.4500	45.4500	-11.126%	1	1,260	+38.878%
2026-07-24	51.1400	51.1400	51.1400	51.1400	-2.199%	3	1,260	+23.426%
2026-07-23	52.2900	52.2900	52.2900	52.2900	-13.713%	1	1,263	+20.711%
2026-07-22	60.6000	60.6000	60.6000	60.6000	-1.958%	1	1,263	+4.158%
2026-07-21	60.6800	61.8100	60.6800	61.8100	+9.534%	5	1,262	+2.119%
2026-07-20	57.7100	57.7100	56.4300	56.4300	+1.970%	14	1,261	+11.855%
2026-07-17	55.3400	55.3400	55.3400	55.3400	-14.002%	1	1,262	+14.059%
2026-07-15	64.3500	64.3500	64.3500	64.3500	-4.113%	8	1,262	-1.911%
2026-07-13	67.1100	67.1100	67.1100	67.1100	-4.741%	1	1,254	-5.945%
2026-07-09	69.3300	70.4500	69.3300	70.4500	+7.083%	2	1,256	-10.405%
2026-07-07	66.1100	66.1100	65.7900	65.7900	-1.053%	2	1,255	-4.058%
2026-07-02	66.4900	66.4900	66.4900	66.4900	-14.184%	10	1,250	-5.068%
2026-07-01	77.4800	77.4800	77.4800	77.4800	+11.804%	1	1,250	-18.534%
2026-06-26	69.3000	69.3000	69.3000	69.3000	+1.747%	1	1,249	-8.918%
2026-06-24	70.7600	72.1800	67.5400	68.1100	-4.151%	13	1,249	-7.326%
2026-06-23	74.0000	75.3600	71.0400	71.0600	-15.736%	17	1,243	-11.174%
2026-06-22	88.5000	88.5000	84.3300	84.3300	+0.441%	2	1,238	-25.151%
2026-06-18	83.8700	83.9900	83.8700	83.9600	+5.637%	52	1,209	-24.821%
2026-06-17	78.7900	79.4800	78.7900	79.4800	+1.030%	8	1,209	-20.584%
2026-06-16	83.4000	83.4000	78.6600	78.6700	+15.132%	5	1,209	-19.766%
2026-06-12	69.0500	69.0500	68.3300	68.3300	+3.093%	100	1,258	-7.625%
2026-06-11	56.3000	66.6900	56.3000	66.2800	+12.779%	33	1,258	-4.768%
2026-06-10	61.3800	61.3800	58.7700	58.7700	-5.256%	57	1,259	+7.402%
2026-06-09	72.9000	72.9000	60.9500	62.0300	-11.977%	7	1,259	+1.757%
2026-06-08	68.0000	70.4700	68.0000	70.4700	+3.192%	2	1,254	-10.430%
2026-06-05	72.9400	72.9400	68.0400	68.2900	-12.088%	15	1,252	-7.571%
2026-06-04	77.6800	77.6800	77.6800	77.6800	-8.288%	1	1,252	-18.744%
2026-06-03	85.3000	85.7400	84.7000	84.7000	-0.353%	80	1,251	-25.478%
2026-06-02	83.6500	85.0000	83.6200	85.0000	+9.578%	1,976	1,251	-25.741%
2026-06-01	77.5700	77.5700	77.5700	77.5700	-3.819%	2	189	-18.628%
2026-05-29	80.6500	80.6500	80.6500	80.6500	+12.076%	4	187	-21.736%
2026-05-27	71.8200	71.9600	71.6300	71.9600	+1.409%	10	191	-12.285%
2026-05-26	71.7700	72.3200	70.9600	70.9600	+8.220%	16	181	-11.048%
2026-05-22	66.6500	66.6500	65.5500	65.5700	+6.966%	12	170	-3.736%
2026-05-20	61.3000	61.3000	61.3000	61.3000	+11.576%	2	158	+2.969%
2026-05-19	53.5600	54.9400	53.5600	54.9400	-5.276%	23	145	+14.889%
2026-05-18	56.8400	58.0000	56.8400	58.0000	-8.271%	7	145	+8.828%
2026-05-15	63.2100	63.7300	62.2400	63.2300	-8.838%	19	145	-0.174%
2026-05-14	65.5200	69.3600	65.5200	69.3600	+6.806%	14	137	-8.997%
2026-05-13	65.0700	65.0700	64.9400	64.9400	+16.694%	4	141	-2.803%
2026-05-12	55.0800	55.6500	54.7200	55.6500	-12.678%	8	141	+13.423%
2026-05-11	63.5000	63.8100	63.4300	63.7300	+5.026%	14	141	-0.957%
2026-05-08	59.6100	60.6800	59.5500	60.6800	+12.246%	122	129	+4.021%
2026-05-07	54.0600	54.0600	54.0600	54.0600	+3.782%	4	12	+16.759%
2026-05-06	48.4400	52.3200	48.4400	52.0900	+19.720%	6	12	+21.175%
2026-05-05	43.9000	43.9000	43.5100	43.5100	+15.015%	2	10	+45.070%
2026-04-30	37.8200	37.8300	37.8200	37.8300	+8.148%	2	10	+66.852%
2026-04-29	34.9800	34.9800	34.9800	34.9800	+2.341%	4	10	+80.446%
2026-04-28	34.1800	34.1800	34.1800	34.1800	-5.214%	4	14	+84.669%
2026-04-27	36.0600	36.0600	36.0600	36.0600	+3.235%	40	12	+75.042%
2026-04-24	34.9100	34.9300	34.9100	34.9300	+17.491%	2	50	+80.704%
2026-04-21	29.7300	29.7300	29.7300	29.7300	+12.571%	1	49	+112.311%
2026-04-16	25.2100	26.4200	25.2100	26.4100	+18.007%	20	49	+139.000%
2026-04-15	22.2900	22.3800	22.2500	22.3800	+32.583%	40	44	+182.038%
2026-04-10	17.0100	17.0100	16.8800	16.8800	+28.953%	2	6	+273.934%
2026-04-01	13.0800	13.0900	13.0800	13.0900	-20.667%	2	5	+382.200%
2026-03-13	16.5000	16.5000	16.5000	16.5000	0.000%	1	4	+282.545%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-11.147%	1	5	+282.545%
2026-03-05	18.1900	18.5700	17.3800	18.5700	-2.775%	3	5	+239.903%
2026-02-11	19.1400	19.1400	19.1000	19.1000	+2.248%	2	6	+230.471%
2026-02-04	18.7700	18.7700	18.6800	18.6800	-26.049%	2	6	+237.901%
2025-11-17	25.2600	25.2600	25.2600	25.2600	-17.180%	1	5	+149.881%
2025-11-06	30.5000	30.5000	30.5000	30.5000	+0.960%	1	4	+106.951%
2025-11-04	30.2400	30.2400	30.2100	30.2100	+1.172%	2	4	+108.937%
2025-10-27	29.8600	29.8600	29.8600	29.8600	+14.626%	1	1	+111.386%
2025-10-24	26.0500	26.0500	26.0500	26.0500	0.000%	1	1	+142.303%