Dark

QQQ20270917C850
QQQ Sep 17 2027 850.00 Call (QQQ270917C00850000)
option OPRA

EOD

Sep 24, 2026

35.25-1.288%(-0.46)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.5000	35.2500	33.5000	35.2500	-1.288%	751	2,307	0.000%
2026-09-23	35.7100	35.7100	35.7100	35.7100	-1.923%	2	1,621	-1.288%
2026-09-22	37.0000	37.0000	36.4100	36.4100	+2.275%	3	1,619	-3.186%
2026-09-21	32.5300	35.6000	32.5300	35.6000	+32.985%	18	1,617	-0.983%
2026-09-18	25.1000	26.7700	25.1000	26.7700	+4.570%	4	1,605	+31.677%
2026-09-17	25.1300	25.6700	25.1300	25.6000	+19.906%	5	1,607	+37.695%
2026-09-16	23.5700	23.5700	20.9600	21.3500	-15.076%	7	1,603	+65.105%
2026-09-14	22.7600	25.1400	22.7600	25.1400	-6.992%	3	1,600	+40.215%
2026-09-11	26.8100	27.0300	26.8100	27.0300	+7.007%	2	1,600	+30.411%
2026-09-10	24.5100	25.2600	24.5100	25.2600	-10.552%	931	1,599	+39.549%
2026-09-08	27.0000	28.2400	27.0000	28.2400	+5.531%	5	825	+24.823%
2026-09-03	26.7600	26.7600	26.7600	26.7600	+12.911%	2	823	+31.726%
2026-09-02	23.7000	23.7000	23.7000	23.7000	-2.829%	5	821	+48.734%
2026-09-01	24.8200	24.8200	24.3900	24.3900	-11.534%	6	822	+44.526%
2026-08-31	27.1900	27.5700	27.1900	27.5700	-4.204%	9	820	+27.856%
2026-08-28	31.7400	31.7500	28.7800	28.7800	-7.341%	8	818	+22.481%
2026-08-27	30.0000	31.0600	30.0000	31.0600	+6.919%	4	817	+13.490%
2026-08-26	29.3100	29.3100	28.5700	29.0500	+0.833%	21	819	+21.343%
2026-08-25	28.9800	28.9800	28.4400	28.8100	+1.910%	10	814	+22.353%
2026-08-24	26.7000	28.2700	26.7000	28.2700	-5.578%	11	808	+24.690%
2026-08-21	29.9400	29.9400	29.9400	29.9400	+1.837%	4	798	+17.735%
2026-08-20	30.0000	30.0000	29.4000	29.4000	-9.899%	10	794	+19.898%
2026-08-19	32.7100	32.7100	32.6300	32.6300	-3.233%	2	786	+8.029%
2026-08-18	34.0500	34.0500	33.7200	33.7200	-11.473%	3	787	+4.537%
2026-08-17	38.0900	38.0900	38.0900	38.0900	-5.741%	1	785	-7.456%
2026-08-13	39.6000	40.4100	39.6000	40.4100	+12.250%	3	786	-12.769%
2026-08-12	36.0000	36.0000	36.0000	36.0000	+6.195%	1	785	-2.083%
2026-08-11	35.7400	35.7400	33.9000	33.9000	-8.254%	5	787	+3.982%
2026-08-10	36.9500	36.9500	36.9500	36.9500	+2.753%	1	790	-4.601%
2026-08-07	36.5400	37.7700	35.9600	35.9600	-11.166%	7	789	-1.974%
2026-08-05	40.3400	41.6000	39.0500	40.4800	-0.049%	10	787	-12.920%
2026-08-04	34.4800	41.6400	34.4800	40.5000	+42.105%	27	785	-12.963%
2026-08-03	28.1500	28.5000	28.1500	28.5000	+13.636%	6	776	+23.684%
2026-07-30	25.0800	25.0800	25.0800	25.0800	-4.747%	2	772	+40.550%
2026-07-27	26.3300	26.3300	26.3300	26.3300	-11.851%	5	770	+33.878%
2026-07-24	28.3800	29.8700	28.3800	29.8700	-17.713%	7	770	+18.011%
2026-07-22	36.3000	36.3000	36.3000	36.3000	+17.097%	43	768	-2.893%
2026-07-20	31.0000	31.0000	31.0000	31.0000	-8.528%	1	763	+13.710%
2026-07-17	33.8900	33.8900	33.8900	33.8900	-11.584%	2	763	+4.013%
2026-07-15	38.5500	38.5500	38.3300	38.3300	+0.472%	14	763	-8.035%
2026-07-13	38.1500	38.1500	38.1500	38.1500	-13.138%	1	763	-7.602%
2026-07-10	44.1500	44.1500	43.9200	43.9200	+19.510%	2	762	-19.740%
2026-07-08	37.4000	38.3600	36.7500	36.7500	-4.545%	5	761	-4.082%
2026-07-07	38.5000	38.5000	38.5000	38.5000	-3.750%	1	762	-8.442%
2026-07-02	40.0000	40.0000	40.0000	40.0000	-17.797%	1	760	-11.875%
2026-06-30	48.6200	48.6600	48.6200	48.6600	+14.494%	2	760	-27.559%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+4.090%	1	760	-17.059%
2026-06-24	40.8300	40.8300	40.8300	40.8300	-16.673%	1	759	-13.666%
2026-06-23	49.0000	49.0000	49.0000	49.0000	-12.108%	1	759	-28.061%
2026-06-22	54.5900	55.7500	54.5900	55.7500	+1.364%	3	758	-36.771%
2026-06-18	55.0000	55.0000	55.0000	55.0000	+15.015%	1	693	-35.909%
2026-06-17	48.9300	48.9800	47.2500	47.8200	-4.245%	344	693	-26.286%
2026-06-16	54.8200	54.9100	49.9400	49.9400	-8.602%	6	693	-29.415%
2026-06-15	52.5500	54.6400	52.5500	54.6400	+21.774%	403	695	-35.487%
2026-06-12	44.8700	44.8700	44.8700	44.8700	+9.067%	2	695	-21.440%
2026-06-11	38.7400	41.3400	37.4200	41.1400	+15.141%	67	695	-14.317%
2026-06-10	38.8300	38.9300	35.5100	35.7300	+6.657%	12	635	-1.343%
2026-06-09	33.5000	33.5000	33.5000	33.5000	-22.900%	10	630	+5.224%
2026-06-08	43.4100	43.4500	43.4100	43.4500	+0.742%	266	620	-18.872%
2026-06-05	44.5000	44.5000	43.0300	43.1300	-13.428%	3	667	-18.270%
2026-06-04	49.4200	49.8200	49.4200	49.8200	-4.321%	2	667	-29.245%
2026-06-02	52.0700	52.0700	52.0700	52.0700	+3.560%	1	668	-32.303%
2026-05-29	51.1000	51.1000	50.2800	50.2800	+4.143%	21	668	-29.893%
2026-05-28	48.2800	48.2800	48.2800	48.2800	+8.861%	1	648	-26.988%
2026-05-27	44.3500	44.3500	44.3500	44.3500	+5.420%	400	648	-20.519%
2026-05-14	41.9500	42.0700	41.9500	42.0700	+9.301%	4	248	-16.211%
2026-05-13	38.4900	38.4900	38.4900	38.4900	+18.067%	1	247	-8.418%
2026-05-12	30.7200	32.7800	30.7200	32.6000	-7.228%	29	247	+8.129%
2026-05-08	35.1400	35.1400	35.1400	35.1400	+22.653%	10	247	+0.313%
2026-05-07	30.7800	30.7800	28.6500	28.6500	+21.604%	7	247	+23.037%
2026-05-05	23.5000	23.5600	23.5000	23.5600	+8.822%	2	245	+49.618%
2026-05-04	21.6500	21.6500	21.6500	21.6500	+3.638%	1	245	+62.818%
2026-05-01	21.0700	21.0700	20.8900	20.8900	+17.756%	3	245	+68.741%
2026-04-29	17.7500	17.7500	17.7400	17.7400	-2.795%	2	245	+98.703%
2026-04-24	18.2500	18.2500	18.2500	18.2500	+18.123%	1	245	+93.151%
2026-04-23	15.4700	15.4700	15.4500	15.4500	-2.277%	2	245	+128.155%
2026-04-22	15.8100	15.8100	15.8100	15.8100	+15.994%	1	244	+122.960%
2026-04-20	13.6300	13.6300	13.6300	13.6300	-4.284%	2	244	+158.621%
2026-04-17	14.4600	14.4700	14.2400	14.2400	+94.802%	5	244	+147.542%
2026-04-10	7.3800	7.4000	7.3100	7.3100	+7.500%	230	244	+382.216%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+29.278%	1	359	+418.382%
2026-04-07	5.2300	5.2600	5.2300	5.2600	-1.313%	2	359	+570.152%
2026-04-06	5.3500	5.3500	5.3300	5.3300	-2.381%	32	358	+561.351%
2026-04-01	5.5900	5.8000	5.4200	5.4600	+9.419%	250	358	+545.604%
2026-03-31	4.6800	4.9900	4.6800	4.9900	+10.643%	7	209	+606.413%
2026-03-30	4.6000	4.7100	4.4800	4.5100	-2.592%	5	203	+681.596%
2026-03-27	4.8000	4.8200	4.6300	4.6300	-29.313%	400	205	+661.339%
2026-03-23	6.4300	6.5500	6.4300	6.5500	-12.667%	5	10	+438.168%
2026-03-02	7.5000	7.5000	7.5000	7.5000	-20.551%	1	7	+370.000%
2026-02-09	9.4400	9.4400	9.4400	9.4400	-18.621%	1	6	+273.411%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-5.921%	1	5	+203.879%
2026-01-12	12.1700	12.3300	12.1700	12.3300	+8.634%	2	5	+185.888%
2026-01-06	11.3500	11.3500	11.3500	11.3500	+8.405%	1	5	+210.573%
2025-12-17	10.4700	10.4700	10.4700	10.4700	-6.518%	1	5	+236.676%
2025-11-21	11.2000	11.2000	11.2000	11.2000	+2.377%	1	4	+214.732%
2025-10-17	10.9900	10.9900	10.9400	10.9400	0.000%	6	3	+222.212%