Dark

QQQ20270917C785
QQQ Sep 17 2027 785.00 Call (QQQ270917C00785000)
option OPRA

EOD

Sep 23, 2026

60.95-0.016%(-0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	60.1400	61.5900	60.1400	60.9500	-0.016%	13	1,186	0.000%
2026-09-21	52.5000	60.9600	52.5000	60.9600	+31.040%	5	1,179	-0.016%
2026-09-18	46.5300	46.5300	46.5200	46.5200	-0.874%	2	1,180	+31.019%
2026-09-17	46.5000	46.9300	46.5000	46.9300	+10.294%	2	1,180	+29.874%
2026-09-16	43.4700	43.8900	42.5500	42.5500	+1.527%	5	1,178	+43.243%
2026-09-15	41.9100	41.9100	41.9100	41.9100	-4.923%	1	1,178	+45.431%
2026-09-14	41.9500	44.0800	41.9500	44.0800	-9.057%	9	1,178	+38.271%
2026-09-11	48.4000	48.4700	48.4000	48.4700	+1.871%	2	1,173	+25.748%
2026-09-04	47.5800	47.5800	47.5800	47.5800	-1.552%	1	1,171	+28.100%
2026-09-03	48.3300	48.3300	48.3300	48.3300	+9.642%	1	1,171	+26.112%
2026-09-02	45.2800	45.3700	44.0800	44.0800	-2.044%	9	1,171	+38.271%
2026-09-01	45.0000	45.0000	45.0000	45.0000	-9.311%	1	1,170	+35.444%
2026-08-31	49.1700	49.6200	48.6200	49.6200	-8.298%	17	1,170	+22.834%
2026-08-28	54.1300	54.3300	54.1000	54.1100	+10.496%	28	1,166	+12.641%
2026-08-26	48.7800	49.0600	48.7800	48.9700	-2.372%	6	1,169	+24.464%
2026-08-25	50.0600	50.1600	50.0600	50.1600	+1.827%	4	1,169	+21.511%
2026-08-24	49.0900	49.2600	49.0900	49.2600	-3.789%	4	1,169	+23.731%
2026-08-20	51.8800	51.8800	51.2000	51.2000	-9.010%	173	1,169	+19.043%
2026-08-18	56.8600	56.8600	56.1400	56.2700	-11.469%	7	1,168	+8.317%
2026-08-17	63.5600	63.5600	63.5600	63.5600	+1.826%	1	1,163	-4.106%
2026-08-14	62.4200	62.4200	62.4200	62.4200	+10.030%	1	1,162	-2.355%
2026-08-11	59.3200	60.9200	56.3200	56.7300	-4.318%	17	1,161	+7.439%
2026-08-10	60.0000	61.0900	59.2900	59.2900	-2.371%	29	1,159	+2.800%
2026-08-07	60.2200	61.3300	60.1700	60.7300	+5.562%	26	1,146	+0.362%
2026-08-06	59.2700	59.2800	57.5200	57.5300	-14.428%	4	1,137	+5.945%
2026-08-05	67.2300	67.2300	67.2300	67.2300	+2.987%	1	1,135	-9.341%
2026-08-04	58.2900	65.2800	58.2900	65.2800	+30.795%	6	1,137	-6.633%
2026-08-03	49.7800	49.9100	49.7800	49.9100	+16.776%	2	1,137	+22.120%
2026-07-28	42.7400	42.7400	42.7400	42.7400	-3.150%	1	1,136	+42.606%
2026-07-27	44.1300	44.1300	44.1300	44.1300	-9.847%	11	1,136	+38.115%
2026-07-24	48.9500	48.9500	48.9500	48.9500	-9.268%	2	1,136	+24.515%
2026-07-23	53.9500	53.9500	53.9500	53.9500	-9.586%	1	1,136	+12.975%
2026-07-21	58.7000	59.7500	58.7000	59.6700	+9.930%	7	1,138	+2.145%
2026-07-20	55.2700	55.2700	54.2800	54.2800	-16.364%	10	1,144	+12.288%
2026-07-13	65.0400	65.0400	64.1700	64.9000	-3.178%	6	1,151	-6.086%
2026-07-09	67.0300	67.0300	67.0300	67.0300	+9.383%	1	1,154	-9.071%
2026-07-07	61.2800	61.2800	61.2800	61.2800	-15.755%	1	1,154	-0.539%
2026-07-01	72.1800	72.7600	72.1800	72.7400	+10.547%	19	1,154	-16.208%
2026-06-24	69.5500	71.2000	65.8000	65.8000	-5.541%	20	1,151	-7.371%
2026-06-23	72.6300	73.0700	69.6600	69.6600	-19.487%	12	1,145	-12.504%
2026-06-22	86.5200	86.5200	86.5200	86.5200	+12.980%	1	1,140	-29.554%
2026-06-17	76.5500	76.6200	76.5100	76.5800	-6.496%	6	1,138	-20.410%
2026-06-16	81.8600	81.9000	81.8600	81.9000	+0.343%	2	1,138	-25.580%
2026-06-15	81.6200	81.6200	81.6200	81.6200	+27.233%	1	1,138	-25.325%
2026-06-11	58.4100	64.5500	58.4100	64.1500	+19.772%	39	1,138	-4.988%
2026-06-10	58.6700	58.6700	53.3400	53.5600	-10.748%	488	1,104	+13.798%
2026-06-09	58.9300	60.0100	58.9300	60.0100	-11.841%	3	787	+1.566%
2026-06-08	68.0700	68.0700	68.0700	68.0700	+3.277%	1	785	-10.460%
2026-06-05	69.1200	70.7400	65.9100	65.9100	-18.489%	5	785	-7.525%
2026-06-04	75.6300	80.8600	75.6300	80.8600	-1.750%	3	785	-24.623%
2026-06-03	81.7100	82.3000	80.5000	82.3000	+2.414%	3	785	-25.942%
2026-06-02	81.2700	81.2700	80.3600	80.3600	-0.397%	2	785	-24.154%
2026-06-01	78.7500	81.2500	78.7100	80.6800	+3.330%	18	786	-24.455%
2026-05-29	78.0800	78.0800	78.0800	78.0800	+12.184%	5	799	-21.939%
2026-05-27	69.5500	69.6000	69.3200	69.6000	-0.571%	12	804	-12.428%
2026-05-26	70.0000	70.0000	70.0000	70.0000	+10.271%	1	804	-12.929%
2026-05-22	64.4000	64.4200	63.3100	63.4800	+8.587%	9	804	-3.986%
2026-05-20	58.5800	58.5800	58.4600	58.4600	+10.657%	2	803	+4.259%
2026-05-19	52.6800	52.8700	52.1800	52.8300	-0.113%	14	802	+15.370%
2026-05-18	59.4000	59.4000	52.8900	52.8900	-13.238%	25	802	+15.239%
2026-05-15	61.3200	62.2100	59.9300	60.9600	-8.317%	36	802	-0.016%
2026-05-14	66.4700	66.4900	66.4700	66.4900	+23.794%	3	803	-8.332%
2026-05-12	53.0400	53.7100	52.6800	53.7100	-12.837%	8	806	+13.480%
2026-05-11	61.2400	61.6200	61.2300	61.6200	+4.921%	12	806	-1.087%
2026-05-08	54.6600	58.7300	54.6600	58.7300	+12.166%	33	814	+3.780%
2026-05-07	52.3600	52.3600	52.3600	52.3600	+22.853%	5	835	+16.406%
2026-05-05	42.6400	42.6400	42.6200	42.6200	+18.422%	2	830	+43.008%
2026-04-30	33.4800	35.9900	33.4800	35.9900	+7.819%	6	830	+69.353%
2026-04-29	33.3800	33.3800	33.3800	33.3800	+2.834%	4	830	+82.594%
2026-04-28	32.4300	32.4900	32.1800	32.4600	+20.044%	1,187	828	+87.770%
2026-04-17	27.0300	27.0800	27.0300	27.0400	+7.729%	10	284	+125.407%
2026-04-16	25.1000	25.1100	25.1000	25.1000	+55.322%	10	285	+142.829%
2026-04-13	16.1600	16.1600	16.1600	16.1600	+1.956%	1	283	+277.166%
2026-04-10	16.0000	16.0000	15.8200	15.8500	+5.667%	408	283	+284.543%
2026-04-08	14.9000	15.0000	14.7200	15.0000	+25.628%	5	85	+306.333%
2026-04-02	10.5300	11.9400	10.5300	11.9400	+2.139%	80	45	+410.469%
2026-04-01	12.5300	12.5300	11.6900	11.6900	+18.200%	8	45	+421.386%
2026-03-30	9.4700	9.8900	9.4700	9.8900	-40.743%	40	42	+516.279%
2026-03-11	16.6200	16.6900	16.6200	16.6900	+8.236%	2	2	+265.189%
2026-02-17	15.2600	15.4200	15.2200	15.4200	-28.479%	7	2	+295.266%
2025-11-20	21.5600	21.5600	21.5600	21.5600	0.000%	1	1	+182.699%