Dark

QQQ20270917C790
QQQ Sep 17 2027 790.00 Call (QQQ270917C00790000)
option OPRA

EOD

Sep 24, 2026

59.03+1.461%(+0.85)509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	56.9900	59.0300	56.9900	59.0300	+1.461%	509	964	0.000%
2026-09-23	57.8000	59.2500	57.8000	58.1800	-6.358%	8	455	+1.461%
2026-09-22	60.7500	62.1300	60.7500	62.1300	+12.718%	12	449	-4.990%
2026-09-21	53.7800	55.1200	53.7800	55.1200	+24.989%	16	449	+7.094%
2026-09-18	47.2200	47.2200	44.1000	44.1000	-0.943%	7	462	+33.855%
2026-09-17	44.2500	44.5200	44.2500	44.5200	+6.584%	15	455	+32.592%
2026-09-16	41.7700	41.7700	41.7700	41.7700	+0.481%	1	455	+41.322%
2026-09-14	41.5700	41.5700	41.5700	41.5700	-10.332%	2	454	+42.001%
2026-09-11	46.3600	46.3600	46.3600	46.3600	-2.338%	1	452	+27.330%
2026-09-09	47.4700	47.4700	47.4700	47.4700	+2.704%	1	451	+24.352%
2026-09-04	45.7100	46.2200	45.5300	46.2200	-0.709%	4	449	+27.715%
2026-09-03	46.2000	46.5500	46.2000	46.5500	+10.073%	15	449	+26.810%
2026-09-02	43.5400	43.5400	42.0900	42.2900	-2.287%	16	436	+39.584%
2026-09-01	43.1300	43.2800	43.1300	43.2800	-8.980%	6	426	+36.391%
2026-08-31	47.6700	47.6700	46.6100	47.5500	-3.471%	51	420	+24.143%
2026-08-28	50.1000	51.8800	49.2600	49.2600	+4.942%	23	377	+19.834%
2026-08-26	47.2700	47.2700	46.9400	46.9400	-2.775%	11	377	+25.756%
2026-08-25	48.3400	48.3400	48.2800	48.2800	+2.137%	2	366	+22.266%
2026-08-24	47.1100	47.2700	47.1100	47.2700	-3.688%	20	364	+24.878%
2026-08-21	49.5500	49.5500	49.0800	49.0800	-0.224%	2	354	+20.273%
2026-08-20	49.8700	49.8700	49.1600	49.1900	-8.279%	4	353	+20.004%
2026-08-19	53.6300	53.6300	53.6300	53.6300	-0.924%	1	349	+10.069%
2026-08-18	54.6200	54.6300	53.6700	54.1300	-10.068%	6	348	+9.052%
2026-08-14	60.4700	60.5200	60.1800	60.1900	-3.232%	5	343	-1.927%
2026-08-13	62.2000	62.2000	62.2000	62.2000	+13.774%	1	342	-5.096%
2026-08-11	55.8700	55.8700	54.2500	54.6700	-4.473%	17	342	+7.975%
2026-08-10	58.9500	58.9500	57.1900	57.2300	-2.003%	36	342	+3.145%
2026-08-07	57.7100	59.4600	57.7100	58.4000	+4.716%	49	319	+1.079%
2026-08-06	57.5800	57.5800	55.5200	55.7700	-8.843%	4	290	+5.845%
2026-08-05	61.1800	61.1800	61.1800	61.1800	-2.502%	1	287	-3.514%
2026-08-04	58.5000	63.6100	58.5000	62.7500	+43.494%	19	286	-5.928%
2026-08-03	43.7300	43.7300	43.7300	43.7300	+2.412%	1	281	+34.987%
2026-07-31	42.7000	42.7000	42.7000	42.7000	+9.207%	1	281	+38.244%
2026-07-28	39.1000	39.1000	39.1000	39.1000	-19.148%	1	280	+50.972%
2026-07-23	48.3600	48.3600	48.3600	48.3600	-15.954%	1	280	+22.064%
2026-07-21	57.4600	57.5400	57.3600	57.5400	+9.788%	5	284	+2.590%
2026-07-20	53.7200	53.7200	52.4100	52.4100	+1.846%	19	285	+12.631%
2026-07-17	47.6600	51.4600	47.6600	51.4600	-17.979%	11	298	+14.710%
2026-07-13	62.7400	62.7400	62.7400	62.7400	-4.345%	1	297	-5.913%
2026-06-25	65.5900	65.5900	65.5900	65.5900	-1.782%	1	298	-10.002%
2026-06-24	66.4700	68.9100	66.2700	66.7800	-1.111%	18	297	-11.605%
2026-06-23	69.2000	70.8200	66.7700	67.5300	-15.461%	13	282	-12.587%
2026-06-18	79.8800	79.8800	79.8800	79.8800	+7.135%	1	275	-26.102%
2026-06-17	74.3400	74.5600	74.2400	74.5600	-0.983%	7	275	-20.829%
2026-06-16	75.3700	75.3700	75.3000	75.3000	-2.208%	2	275	-21.607%
2026-06-15	76.8000	77.0700	76.8000	77.0000	+14.176%	117	257	-23.338%
2026-06-12	65.6300	67.5400	65.6300	67.4400	+8.181%	8	257	-12.470%
2026-06-11	57.0700	62.3400	56.6100	62.3400	+20.023%	8	257	-5.310%
2026-06-10	56.8700	56.9700	51.9400	51.9400	-10.510%	218	250	+13.650%
2026-06-09	57.1100	58.0400	56.9800	58.0400	-11.430%	4	204	+1.706%
2026-06-08	65.3500	65.5300	65.3500	65.5300	+11.068%	4	200	-9.919%
2026-06-05	68.9700	68.9700	59.0000	59.0000	-24.581%	598	202	+0.051%
2026-06-04	74.8500	78.2300	73.2500	78.2300	-2.723%	17	423	-24.543%
2026-06-02	79.4300	80.4200	79.4300	80.4200	+5.179%	3	429	-26.598%
2026-06-01	74.2700	76.5300	74.2700	76.4600	+13.543%	14	430	-22.796%
2026-05-27	67.2700	67.3400	67.0700	67.3400	-1.290%	10	441	-12.340%
2026-05-26	67.7200	68.3100	67.1000	68.2200	+11.653%	11	441	-13.471%
2026-05-22	62.1900	62.1900	61.1000	61.1000	+20.157%	9	441	-3.388%
2026-05-19	49.6700	50.8800	49.6700	50.8500	-0.098%	16	441	+16.087%
2026-05-18	51.4300	51.4300	50.9000	50.9000	-15.491%	2	441	+15.972%
2026-05-15	59.2200	60.2300	58.8600	60.2300	-7.167%	7	441	-1.992%
2026-05-14	62.8000	64.8800	62.8000	64.8800	+5.857%	14	448	-9.017%
2026-05-13	55.4200	61.2900	55.4200	61.2900	+18.733%	11	449	-3.687%
2026-05-12	50.9400	51.6200	50.6700	51.6200	-13.054%	8	449	+14.355%
2026-05-11	58.9100	59.4400	58.9100	59.3700	+6.992%	19	449	-0.573%
2026-05-08	54.9000	55.4900	54.9000	55.4900	+14.649%	5	456	+6.380%
2026-05-06	44.9900	48.4000	44.9700	48.4000	+28.587%	14	457	+21.963%
2026-05-04	37.6400	37.6400	37.6400	37.6400	+2.005%	4	452	+56.828%
2026-05-01	36.8900	36.9000	36.8900	36.9000	+15.602%	17	451	+59.973%
2026-04-30	31.9200	31.9200	31.9200	31.9200	-1.875%	4	451	+84.931%
2026-04-29	32.5000	32.6000	32.5000	32.5300	+5.139%	8	451	+81.463%
2026-04-28	30.9700	31.0200	30.7900	30.9400	-4.975%	624	448	+90.789%
2026-04-27	32.9000	32.9100	32.5600	32.5600	-1.184%	6	138	+81.296%
2026-04-24	32.9500	32.9500	32.9500	32.9500	+14.291%	4	138	+79.150%
2026-04-23	28.7000	28.8300	28.7000	28.8300	+1.837%	2	142	+104.752%
2026-04-22	28.2900	28.3100	28.2900	28.3100	+8.095%	4	142	+108.513%
2026-04-20	26.2200	26.2200	26.1900	26.1900	+1.827%	10	141	+125.391%
2026-04-17	25.7300	25.7800	25.7200	25.7200	+80.365%	10	143	+129.510%
2026-04-09	14.4900	14.4900	13.8700	14.2600	+15.279%	244	133	+313.955%
2026-03-20	12.3700	12.3700	12.3700	12.3700	-12.826%	1	11	+377.203%
2026-03-16	14.6000	14.6000	14.1900	14.1900	-17.114%	3	10	+315.997%
2026-02-11	17.1100	17.1200	17.1100	17.1200	-5.986%	4	13	+244.801%
2026-01-20	18.2200	18.2200	18.2100	18.2100	-26.454%	8	13	+224.163%
2025-11-06	24.7600	24.7600	24.7600	24.7600	-10.549%	1	5	+138.409%
2025-11-04	27.7000	27.7000	27.6800	27.6800	+1.615%	2	4	+113.259%
2025-10-27	27.2400	27.2400	27.2400	27.2400	+21.879%	1	2	+116.703%
2025-10-20	21.9500	22.3500	21.8200	22.3500	0.000%	3	2	+164.116%