Dark

QQQ20270917C795
QQQ Sep 17 2027 795.00 Call (QQQ270917C00795000)
option OPRA

EOD

Sep 24, 2026

56.38+0.733%(+0.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	54.4400	56.3800	53.7100	56.3800	+0.733%	10	1,163	0.000%
2026-09-23	58.7800	58.7800	55.4000	55.9700	-3.500%	19	1,157	+0.733%
2026-09-22	58.0000	58.0000	58.0000	58.0000	+44.819%	1	1,149	-2.793%
2026-09-14	38.9400	40.0500	38.9400	40.0500	-8.520%	2	1,148	+40.774%
2026-09-11	43.7800	43.7800	43.7800	43.7800	-3.801%	2	1,148	+28.780%
2026-09-09	45.5100	45.5100	45.5100	45.5100	+3.385%	1	1,146	+23.885%
2026-09-04	43.5700	44.0200	43.5700	44.0200	+4.660%	7	1,138	+28.078%
2026-09-03	42.0600	42.0600	42.0600	42.0600	+4.419%	2	1,138	+34.047%
2026-09-02	41.4500	41.6600	40.2800	40.2800	-2.422%	10	1,140	+39.970%
2026-09-01	41.2100	41.2800	41.2100	41.2800	-10.065%	3	1,140	+36.579%
2026-08-31	45.2700	45.9000	44.6600	45.9000	-2.857%	63	1,137	+22.832%
2026-08-28	50.7000	50.7000	47.2400	47.2500	-4.061%	4	1,106	+19.323%
2026-08-27	49.2800	49.2800	49.2500	49.2500	+8.266%	2	1,106	+14.477%
2026-08-26	44.9200	45.4900	44.9200	45.4900	-1.558%	9	1,105	+23.939%
2026-08-25	46.2100	46.2100	46.2100	46.2100	+1.851%	2	1,105	+22.008%
2026-08-24	45.2400	45.3700	45.1800	45.3700	-4.625%	7	1,105	+24.267%
2026-08-21	47.5700	47.5700	47.5700	47.5700	+0.827%	2	1,105	+18.520%
2026-08-20	47.8500	47.9400	47.1800	47.1800	-8.192%	5	1,104	+19.500%
2026-08-19	51.3900	51.3900	51.3900	51.3900	-1.306%	3	1,107	+9.710%
2026-08-18	52.6900	52.7100	51.9600	52.0700	-12.237%	5	1,104	+8.277%
2026-08-17	59.3300	59.3300	59.3300	59.3300	+2.240%	1	1,103	-4.972%
2026-08-14	60.7000	60.7000	58.0300	58.0300	-4.209%	17	1,103	-2.843%
2026-08-13	60.5800	60.5800	60.5800	60.5800	+15.965%	1	1,099	-6.933%
2026-08-11	54.4100	55.5900	52.2400	52.2400	-5.242%	20	1,098	+7.925%
2026-08-10	55.7900	56.8600	55.1300	55.1300	-1.023%	20	1,088	+2.267%
2026-08-07	56.9300	57.3600	55.7000	55.7000	+3.609%	19	1,080	+1.221%
2026-08-06	55.2000	55.5400	53.3900	53.7600	-6.292%	8	1,080	+4.874%
2026-08-05	63.0100	63.0100	57.3700	57.3700	-6.074%	3	1,078	-1.726%
2026-08-04	61.0800	61.0800	61.0800	61.0800	+34.242%	1	1,077	-7.695%
2026-08-03	43.8700	45.5000	43.8700	45.5000	+37.048%	3	1,078	+23.912%
2026-07-29	33.2000	33.2000	33.2000	33.2000	-40.202%	1	1,077	+69.819%
2026-07-21	54.7100	55.5500	54.6300	55.5200	+9.962%	7	1,079	+1.549%
2026-07-20	51.3200	51.4500	50.4900	50.4900	-12.707%	15	1,083	+11.666%
2026-07-15	58.0000	58.0000	57.8400	57.8400	-4.821%	14	1,087	-2.524%
2026-07-13	60.7700	60.7700	60.7700	60.7700	-11.569%	1	1,087	-7.224%
2026-07-01	68.4000	68.7200	68.4000	68.7200	+3.901%	2	1,088	-17.957%
2026-06-29	66.1400	66.1400	66.1400	66.1400	-1.062%	1	1,087	-14.757%
2026-06-24	64.4500	66.8500	64.4300	66.8500	+2.139%	8	1,086	-15.662%
2026-06-23	68.0600	68.7100	65.4500	65.4500	-14.377%	7	1,082	-13.858%
2026-06-22	76.4400	76.4400	76.4400	76.4400	+5.990%	1	1,080	-26.243%
2026-06-17	72.7100	73.1100	72.0000	72.1200	-5.280%	11	1,075	-21.825%
2026-06-16	75.8400	76.1400	75.8400	76.1400	+21.961%	2	1,075	-25.952%
2026-06-12	62.1500	63.5300	62.1200	62.4300	+2.850%	558	1,075	-9.691%
2026-06-11	55.4200	60.7000	55.4200	60.7000	+20.844%	448	1,075	-7.117%
2026-06-10	55.0300	55.0300	50.2300	50.2300	+2.846%	195	853	+12.244%
2026-06-09	55.1300	55.5800	48.8400	48.8400	-22.390%	4	757	+15.438%
2026-06-05	65.3200	65.3700	62.9300	62.9300	-17.295%	9	757	-10.408%
2026-06-04	76.0900	76.0900	76.0900	76.0900	+0.303%	1	751	-25.904%
2026-06-01	74.0000	75.8600	73.9800	75.8600	+4.003%	13	751	-25.679%
2026-05-29	72.1200	72.9400	71.4000	72.9400	+11.905%	8	764	-22.704%
2026-05-27	65.0700	65.1800	64.8600	65.1800	+10.064%	10	770	-13.501%
2026-05-22	58.6400	60.0200	58.6400	59.2200	+10.464%	11	770	-4.796%
2026-05-21	53.1700	53.7300	53.1700	53.6100	+0.149%	22	769	+5.167%
2026-05-20	52.9500	53.5300	52.9500	53.5300	+9.267%	12	769	+5.324%
2026-05-19	48.8100	48.9900	48.3100	48.9900	-0.020%	12	763	+15.085%
2026-05-18	49.0000	49.0000	49.0000	49.0000	-14.590%	1	763	+15.061%
2026-05-15	56.9300	58.1400	55.9700	57.3700	-7.676%	19	763	-1.726%
2026-05-14	62.1400	62.1400	62.1400	62.1400	+25.081%	3	761	-9.269%
2026-05-12	52.6600	52.6600	48.7800	49.6800	-13.283%	9	764	+13.486%
2026-05-11	56.9900	57.3300	56.9800	57.2900	+7.084%	13	764	-1.588%
2026-05-08	53.5000	53.5000	53.5000	53.5000	+13.156%	1	772	+5.383%
2026-05-07	48.7300	48.7300	47.2700	47.2800	+4.532%	6	772	+19.247%
2026-05-06	45.1000	45.2300	45.1000	45.2300	+48.392%	10	770	+24.652%
2026-04-30	30.4500	30.4800	30.4500	30.4800	+4.170%	2	770	+84.974%
2026-04-28	29.5600	29.5700	29.1100	29.2600	-6.786%	790	769	+92.686%
2026-04-27	31.3800	31.3900	31.3800	31.3900	+121.681%	2	375	+79.611%
2026-04-10	14.1700	14.1700	14.1600	14.1600	+5.357%	2	375	+298.164%
2026-04-09	13.5100	13.5100	13.2900	13.4400	-1.322%	4	374	+319.494%
2026-04-08	13.5300	13.7400	13.4200	13.6200	+27.409%	104	372	+313.950%
2026-04-06	10.7700	10.7700	10.6900	10.6900	-3.953%	400	321	+427.409%
2026-04-01	11.1000	11.1300	11.1000	11.1300	-4.464%	193	121	+406.559%
2026-03-20	11.6500	11.6500	11.6500	11.6500	-25.938%	1	4	+383.948%
2026-03-10	15.7900	15.7900	15.7300	15.7300	-3.851%	2	3	+258.423%
2026-02-11	16.2100	16.3600	16.2000	16.3600	-25.467%	4	3	+244.621%
2026-01-09	21.9500	21.9500	21.9500	21.9500	+14.982%	1	2	+156.856%
2025-12-16	19.1400	19.1400	19.0900	19.0900	0.000%	2	1	+195.338%