Dark

QQQ20270917C800
QQQ Sep 17 2027 800.00 Call (QQQ270917C00800000)
option OPRA

EOD

Sep 24, 2026

54.58+3.489%(+1.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	51.7700	54.5800	51.7700	54.5800	+3.489%	10	4,975	0.000%
2026-09-23	54.0000	54.3800	52.7400	52.7400	-8.278%	30	4,975	+3.489%
2026-09-22	54.5000	57.5000	54.5000	57.5000	+6.128%	418	4,953	-5.078%
2026-09-21	48.3000	54.1800	48.3000	54.1800	+34.542%	29	4,755	+0.738%
2026-09-18	40.8000	40.9300	40.2700	40.2700	-2.494%	5	4,731	+35.535%
2026-09-17	40.0000	41.3000	40.0000	41.3000	+16.799%	159	4,729	+32.155%
2026-09-16	37.8500	38.2800	35.3600	35.3600	-2.482%	27	4,584	+54.355%
2026-09-15	36.8000	36.8000	36.2600	36.2600	-9.350%	3	4,581	+50.524%
2026-09-14	36.7700	40.0000	36.5500	40.0000	-3.614%	32	4,578	+36.450%
2026-09-11	43.0000	43.0300	41.5000	41.5000	+3.054%	15	4,571	+31.518%
2026-09-10	39.8000	41.0400	39.4600	40.2700	-6.021%	5	4,568	+35.535%
2026-09-09	42.8800	42.8800	42.7700	42.8500	-4.246%	6	4,571	+27.375%
2026-09-08	43.6700	44.7500	43.6700	44.7500	+5.917%	5	4,570	+21.966%
2026-09-04	42.2500	42.2500	42.2500	42.2500	+0.404%	1	4,568	+29.183%
2026-09-03	42.1500	42.1500	42.0800	42.0800	+8.119%	3	4,568	+29.705%
2026-09-02	38.8200	39.9300	38.4700	38.9200	-1.418%	3,035	4,565	+40.236%
2026-09-01	40.0000	40.7500	39.4800	39.4800	-10.638%	16	1,565	+38.247%
2026-08-31	44.5700	44.5700	42.7600	44.1800	-2.794%	42	1,555	+23.540%
2026-08-28	47.9800	47.9800	44.9600	45.4500	-4.316%	3	1,528	+20.088%
2026-08-27	47.5000	47.5000	47.5000	47.5000	+6.742%	3	1,526	+14.905%
2026-08-26	43.0800	44.6000	43.0800	44.5000	+0.338%	6	1,523	+22.652%
2026-08-25	43.7200	44.3500	43.7200	44.3500	+1.931%	3	1,523	+23.067%
2026-08-24	44.3600	44.3600	41.6600	43.5100	-5.413%	47	1,522	+25.442%
2026-08-21	45.6500	46.0000	44.2500	46.0000	+1.568%	8	1,493	+18.652%
2026-08-20	45.5000	45.5000	45.2700	45.2900	-7.439%	33	1,491	+20.512%
2026-08-19	48.9300	48.9300	48.9300	48.9300	-2.296%	1	1,461	+11.547%
2026-08-18	50.7200	50.7200	50.0800	50.0800	-10.571%	7	1,460	+8.986%
2026-08-17	57.3000	57.6600	56.0000	56.0000	-0.515%	13	1,458	-2.536%
2026-08-14	56.1500	56.3100	56.1500	56.2900	-4.024%	3	1,449	-3.038%
2026-08-13	59.2600	59.2600	58.0000	58.6500	+10.244%	35	1,446	-6.939%
2026-08-12	53.2500	53.2500	53.1900	53.2000	+6.999%	4	1,412	+2.594%
2026-08-11	53.1700	53.1700	49.7200	49.7200	-7.187%	61	1,411	+9.775%
2026-08-10	53.6300	54.8600	52.9600	53.5700	+1.362%	26	1,402	+1.885%
2026-08-07	54.9100	55.3400	52.8500	52.8500	+2.027%	12	1,390	+3.273%
2026-08-06	50.9300	53.2500	50.9300	51.8000	-7.500%	8	1,389	+5.367%
2026-08-05	60.0000	60.0000	56.0000	56.0000	-1.408%	10	1,386	-2.536%
2026-08-04	52.0000	57.3300	52.0000	56.8000	+32.093%	6	1,380	-3.908%
2026-08-03	40.2100	43.1500	40.0000	43.0000	+5.937%	20	1,375	+26.930%
2026-07-31	42.2500	42.2500	38.2500	40.5900	+3.917%	19	1,367	+34.467%
2026-07-30	35.3200	39.1700	35.3200	39.0600	+19.816%	28	1,368	+39.734%
2026-07-29	33.7000	37.2400	32.6000	32.6000	-14.993%	9	1,371	+67.423%
2026-07-28	35.7000	38.3500	35.0500	38.3500	-3.401%	38	1,366	+42.321%
2026-07-27	39.7000	39.7000	39.7000	39.7000	-9.133%	1	1,366	+37.481%
2026-07-24	42.8600	45.0000	42.4000	43.6900	-4.565%	31	1,366	+24.926%
2026-07-23	44.8900	45.7800	44.7000	45.7800	-10.986%	3	1,371	+19.222%
2026-07-22	52.5000	53.3000	51.4300	51.4300	-4.013%	8	1,368	+6.125%
2026-07-21	50.8900	53.5800	50.8900	53.5800	+8.726%	7	1,366	+1.866%
2026-07-20	49.7300	49.7300	48.5000	49.2800	+2.667%	13	1,370	+10.755%
2026-07-17	43.9800	48.6000	43.9800	48.0000	-4.988%	23	1,375	+13.708%
2026-07-16	55.0300	55.0300	50.5200	50.5200	-11.894%	3	1,362	+8.036%
2026-07-15	57.9200	57.9200	55.7600	57.3400	+2.083%	5	1,360	-4.813%
2026-07-13	56.7300	58.5900	55.3200	56.1700	-10.042%	25	1,357	-2.831%
2026-07-10	62.5600	63.2000	62.4400	62.4400	+6.735%	37	1,359	-12.588%
2026-07-09	58.5000	58.5000	58.5000	58.5000	+6.364%	1	1,355	-6.701%
2026-07-07	55.5000	57.0000	55.0000	55.0000	-12.643%	3	1,356	-0.764%
2026-07-06	62.9600	62.9600	62.9600	62.9600	+8.777%	1	1,355	-13.310%
2026-07-02	61.5000	61.5000	57.8800	57.8800	-14.995%	2	1,355	-5.701%
2026-07-01	68.0900	68.0900	68.0900	68.0900	-4.233%	1	1,355	-19.841%
2026-06-30	68.3000	71.1700	68.3000	71.1000	+15.516%	5	1,354	-23.235%
2026-06-25	65.2000	65.2000	61.5500	61.5500	-2.302%	3	1,358	-11.324%
2026-06-24	62.3800	64.6900	62.2100	63.0000	-1.424%	10	1,358	-13.365%
2026-06-23	67.5300	67.5300	62.6800	63.9100	-14.238%	13	1,356	-14.599%
2026-06-22	76.8800	76.8800	74.5200	74.5200	-0.401%	2	1,354	-26.758%
2026-06-18	75.0000	75.0200	74.8200	74.8200	+11.339%	3	1,357	-27.052%
2026-06-17	69.9700	70.0000	67.2000	67.2000	-2.155%	5	1,357	-18.780%
2026-06-16	74.2300	75.5000	68.6800	68.6800	-8.084%	25	1,357	-20.530%
2026-06-15	72.5000	74.7200	72.5000	74.7200	+21.259%	14	1,455	-26.954%
2026-06-12	58.8500	61.6500	58.8500	61.6200	+0.424%	224	1,455	-11.425%
2026-06-11	53.6800	61.3600	53.6800	61.3600	+15.534%	86	1,455	-11.050%
2026-06-10	57.7300	57.7300	53.1100	53.1100	-0.729%	2	1,416	+2.768%
2026-06-09	56.9400	56.9400	52.5000	53.5000	-12.739%	8	1,414	+2.019%
2026-06-08	59.0000	63.0000	58.7100	61.3100	+13.537%	11	1,409	-10.977%
2026-06-05	64.1100	66.4600	54.0000	54.0000	-22.857%	482	1,404	+1.074%
2026-06-04	70.0000	70.0000	70.0000	70.0000	-7.530%	3	1,290	-22.029%
2026-06-03	75.7000	75.7000	75.7000	75.7000	+2.104%	1	1,290	-27.900%
2026-06-02	74.1400	74.1400	74.1400	74.1400	+3.273%	2	1,293	-26.383%
2026-06-01	68.5000	71.9200	68.5000	71.7900	+3.399%	16	1,293	-23.973%
2026-05-29	70.1000	70.3500	69.1000	69.4300	+6.000%	28	1,305	-21.388%
2026-05-28	63.2600	65.5000	63.2600	65.5000	+2.552%	2	1,318	-16.672%
2026-05-27	64.0000	64.0000	62.7500	63.8700	-0.016%	18	1,319	-14.545%
2026-05-26	61.0400	63.8800	61.0400	63.8800	+11.894%	680	1,314	-14.559%
2026-05-22	57.9100	57.9100	56.8700	57.0900	+10.276%	8	1,238	-4.397%
2026-05-21	51.5300	51.7700	51.5300	51.7700	-3.324%	3	1,238	+5.428%
2026-05-20	53.1800	53.5500	52.3400	53.5500	+10.390%	13	1,238	+1.923%
2026-05-19	46.3000	48.5100	46.3000	48.5100	+2.950%	18	1,235	+12.513%
2026-05-18	47.1500	47.1500	47.1200	47.1200	-13.731%	2	1,235	+15.832%
2026-05-15	54.9200	55.9800	53.8100	54.6200	-9.027%	17	1,235	-0.073%
2026-05-14	60.0700	60.0700	60.0100	60.0400	+5.130%	3	1,236	-9.094%
2026-05-13	55.7300	57.1100	55.7300	57.1100	+11.849%	20	1,229	-4.430%
2026-05-12	51.3900	51.3900	46.3700	51.0600	-7.967%	11	1,229	+6.894%
2026-05-11	54.9500	55.4800	54.9300	55.4800	+5.016%	15	1,229	-1.622%
2026-05-08	50.1800	52.8300	50.1800	52.8300	+20.589%	8	1,234	+3.313%
2026-05-07	46.8500	46.8500	43.8100	43.8100	+2.527%	4	1,236	+24.583%
2026-05-06	41.3600	42.7300	40.9000	42.7300	+12.329%	7	1,235	+27.732%
2026-05-05	36.3800	38.0400	36.3800	38.0400	+11.882%	3	1,231	+43.481%
2026-05-04	34.3700	34.4700	34.0000	34.0000	+0.711%	9	1,230	+60.529%
2026-05-01	33.7300	33.7600	33.5800	33.7600	+18.664%	24	1,234	+61.671%
2026-04-29	28.6500	28.6500	28.4500	28.4500	+2.081%	4	1,234	+91.845%
2026-04-28	28.1600	28.3200	27.8700	27.8700	-5.940%	1,537	1,232	+95.838%
2026-04-27	29.2200	30.5600	29.1900	29.6300	+6.468%	259	578	+84.205%
2026-04-24	28.0600	28.1400	27.8300	27.8300	+6.997%	4	453	+96.119%
2026-04-23	26.0100	26.0100	25.9500	26.0100	+93.096%	398	451	+109.842%
2026-04-10	13.4900	13.4900	13.3000	13.4700	+32.448%	200	279	+305.197%
2026-04-06	10.8200	10.8500	10.1700	10.1700	-3.784%	44	265	+436.676%
2026-04-01	10.3900	10.5700	10.3900	10.5700	+28.902%	23	226	+416.367%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+6.494%	2	205	+565.610%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-23.000%	2	205	+608.831%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-17.628%	1	205	+445.800%
2026-03-19	12.0300	12.1400	12.0300	12.1400	-2.176%	2	205	+349.588%
2026-03-03	12.4100	12.4100	12.4100	12.4100	-12.421%	1	204	+339.807%
2026-03-02	14.0500	14.1700	14.0500	14.1700	+5.119%	2	205	+285.180%
2026-02-27	13.4800	13.4800	13.4800	13.4800	-3.714%	1	204	+304.896%
2026-02-24	14.0000	14.0000	14.0000	14.0000	-8.616%	1	204	+289.857%
2026-02-11	15.3300	15.3500	15.3200	15.3200	+9.507%	22	203	+256.266%
2026-02-05	13.7500	13.9900	13.7500	13.9900	-15.519%	3	204	+290.136%
2026-01-02	16.5600	16.5600	16.5600	16.5600	-11.538%	200	203	+229.589%
2025-12-23	18.7200	18.7200	18.7200	18.7200	+11.695%	1	4	+191.560%
2025-12-17	16.7200	16.7600	16.7200	16.7600	-8.415%	2	4	+225.656%
2025-12-16	18.1900	18.3000	18.1900	18.3000	-18.631%	2	4	+198.251%
2025-12-11	22.4900	22.4900	22.4900	22.4900	+1.903%	1	3	+142.686%
2025-12-01	21.7100	22.0700	21.7100	22.0700	-15.892%	2	2	+147.304%
2025-11-05	26.2400	26.2400	26.2400	26.2400	+3.552%	1	3	+108.003%
2025-11-04	25.3400	25.3400	25.3400	25.3400	+2.841%	1	2	+115.391%
2025-10-27	24.6400	24.6400	24.6400	24.6400	+17.501%	1	2	+121.510%
2025-10-24	20.9700	20.9700	20.9700	20.9700	+6.070%	1	2	+160.277%
2025-10-20	19.9000	19.9000	19.7700	19.7700	0.000%	2	1	+176.075%