Dark

QQQ20270917C900
QQQ Sep 17 2027 900.00 Call (QQQ270917C00900000)
option OPRA

EOD

Sep 24, 2026

22.59+1.029%(+0.23)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.3300	22.5900	21.3300	22.5900	+1.029%	9	2,082	0.000%
2026-09-23	22.3000	22.4300	22.3000	22.3600	-8.772%	8	2,075	+1.029%
2026-09-22	23.7000	24.5100	23.3000	24.5100	+8.740%	81	2,101	-7.834%
2026-09-21	16.9900	22.7800	16.9900	22.5400	+46.174%	1,055	2,101	+0.222%
2026-09-18	15.4200	15.4200	15.4200	15.4200	+0.130%	4	1,269	+46.498%
2026-09-17	15.4000	15.4000	15.4000	15.4000	+8.146%	1	1,268	+46.688%
2026-09-16	14.0600	14.2400	14.0600	14.2400	+1.714%	5	1,269	+58.638%
2026-09-15	14.0000	14.0000	14.0000	14.0000	-8.257%	1	1,273	+61.357%
2026-09-14	13.0400	15.2600	13.0400	15.2600	-6.838%	12	1,273	+48.034%
2026-09-11	16.8500	16.8500	16.2700	16.3800	+0.614%	19	1,269	+37.912%
2026-09-10	16.2000	16.5000	16.2000	16.2800	-3.783%	28	1,272	+38.759%
2026-09-09	17.1600	17.4900	16.9200	16.9200	+4.316%	11	1,263	+33.511%
2026-09-08	16.7900	16.8800	16.2200	16.2200	+0.620%	24	1,354	+39.273%
2026-09-04	16.6300	17.2000	15.9200	16.1200	-2.244%	329	1,258	+40.136%
2026-09-03	15.1800	16.5800	15.1800	16.4900	+13.960%	214	1,258	+36.992%
2026-09-02	15.0500	15.0500	14.1000	14.4700	-4.299%	222	1,180	+56.116%
2026-09-01	15.6000	16.0800	14.5200	15.1200	-11.837%	67	1,247	+49.405%
2026-08-31	16.8000	17.1700	16.8000	17.1500	-12.678%	334	1,201	+31.720%
2026-08-28	20.1400	20.1400	19.6400	19.6400	+1.973%	31	1,197	+15.020%
2026-08-27	19.6800	19.6800	19.1600	19.2600	+3.996%	22	1,194	+17.290%
2026-08-26	18.0000	18.7000	18.0000	18.5200	-0.750%	11	1,191	+21.976%
2026-08-20	19.6100	19.6100	18.6600	18.6600	-10.547%	5	1,190	+21.061%
2026-08-19	20.6900	21.7100	19.9700	20.8600	-17.353%	269	1,193	+8.293%
2026-08-17	26.2500	26.2500	25.2400	25.2400	+1.284%	5	1,191	-10.499%
2026-08-14	25.2500	25.2500	24.9200	24.9200	-7.908%	4	1,193	-9.350%
2026-08-13	25.0000	27.0600	25.0000	27.0600	+15.789%	14	1,195	-16.519%
2026-08-12	23.3900	23.4900	22.8900	23.3700	+5.176%	38	1,193	-3.338%
2026-08-11	22.2200	22.2200	22.2200	22.2200	-7.954%	4	1,191	+1.665%
2026-08-10	24.2100	24.2100	23.9600	24.1400	-3.633%	8	1,191	-6.421%
2026-08-07	25.0100	25.0500	25.0100	25.0500	+6.869%	6	1,191	-9.820%
2026-08-06	23.4400	23.4400	23.4400	23.4400	-10.088%	2	1,191	-3.626%
2026-08-05	28.0000	28.0000	25.8800	26.0700	-9.605%	11	1,191	-13.349%
2026-08-04	23.5000	28.8400	23.5000	28.8400	+75.106%	77	1,181	-21.671%
2026-08-03	16.3700	16.4700	16.3700	16.4700	-2.487%	3	1,177	+37.158%
2026-07-31	17.0000	17.0000	16.8900	16.8900	+2.925%	6	1,175	+33.748%
2026-07-30	14.4000	16.4100	14.4000	16.4100	+23.383%	4	1,175	+37.660%
2026-07-29	15.2500	15.2500	13.3000	13.3000	-14.194%	8	1,173	+69.850%
2026-07-28	14.5000	15.5000	14.5000	15.5000	-7.186%	12	1,170	+45.742%
2026-07-27	20.0000	20.0000	16.7000	16.7000	-15.099%	9	1,170	+35.269%
2026-07-23	21.0000	21.2500	19.5000	19.6700	-18.042%	81	1,168	+14.845%
2026-07-22	23.0000	24.0000	22.9000	24.0000	-0.456%	3	1,134	-5.875%
2026-07-21	24.1100	24.1100	24.1100	24.1100	+11.879%	1	1,133	-6.304%
2026-07-20	22.4700	22.4700	21.5500	21.5500	0.000%	5	1,133	+4.826%
2026-07-17	19.5000	21.7400	19.5000	21.5500	-17.338%	13	1,132	+4.826%
2026-07-15	26.0700	26.0700	26.0700	26.0700	+1.243%	2	1,121	-13.349%
2026-07-13	25.7500	25.7500	25.7500	25.7500	-9.902%	1	1,119	-12.272%
2026-07-09	28.3200	28.5800	28.3200	28.5800	+4.079%	4	1,118	-20.959%
2026-07-07	27.4600	27.4600	27.4600	27.4600	-10.960%	1	1,118	-17.735%
2026-07-06	30.5000	30.8400	29.1800	30.8400	+8.477%	26	1,119	-26.751%
2026-07-02	28.4300	28.4300	28.4300	28.4300	-20.118%	10	1,087	-20.542%
2026-06-30	34.4000	35.5900	34.2900	35.5900	+27.107%	5	1,087	-36.527%
2026-06-26	29.6500	29.6500	28.0000	28.0000	-9.736%	3	1,088	-19.321%
2026-06-24	31.0200	31.0200	31.0200	31.0200	-6.931%	5	1,087	-27.176%
2026-06-23	33.3300	33.3300	33.3300	33.3300	-19.415%	1	1,090	-32.223%
2026-06-22	41.3600	41.3600	41.3600	41.3600	+3.685%	1	1,089	-45.382%
2026-06-18	39.6000	39.8900	39.5000	39.8900	+17.496%	49	1,049	-43.369%
2026-06-17	35.5600	35.5600	33.9500	33.9500	-12.523%	3	1,049	-33.461%
2026-06-16	38.8100	38.8100	38.8100	38.8100	+3.798%	200	1,049	-41.793%
2026-06-15	37.3900	37.4300	37.3600	37.3900	+28.709%	116	745	-39.583%
2026-06-12	29.7800	30.0800	28.8600	29.0500	+15.507%	104	745	-22.238%
2026-06-11	27.3600	27.3600	25.0200	25.1500	-3.045%	1,206	745	-10.179%
2026-06-10	26.3200	26.5000	25.7900	25.9400	+0.465%	55	388	-12.914%
2026-06-09	31.4100	31.4100	25.8200	25.8200	-14.219%	3	412	-12.510%
2026-06-08	29.3400	30.7000	29.3400	30.1000	+4.333%	282	411	-24.950%
2026-06-05	32.1300	32.2000	28.8300	28.8500	-21.667%	938	382	-21.698%
2026-06-04	34.6700	37.0000	34.3800	36.8300	+2.362%	7	214	-38.664%
2026-06-01	36.0100	36.0100	35.9800	35.9800	+9.262%	50	211	-37.215%
2026-05-28	32.9300	32.9300	32.9300	32.9300	+58.317%	1	186	-31.400%
2026-05-18	20.7900	20.8000	20.7900	20.8000	-25.741%	22	187	+8.606%
2026-05-14	28.0100	28.0100	28.0100	28.0100	+5.938%	1	188	-19.350%
2026-05-13	23.9100	26.4400	23.9100	26.4400	+27.299%	3	189	-14.561%
2026-05-12	21.1300	21.1300	20.7700	20.7700	-16.250%	2	189	+8.763%
2026-05-11	24.8000	24.8000	24.8000	24.8000	+7.826%	1	189	-8.911%
2026-05-08	21.0100	23.0000	21.0100	23.0000	+37.807%	7	188	-1.783%
2026-05-06	17.0000	17.0000	16.6900	16.6900	+13.537%	5	188	+35.351%
2026-05-05	14.7000	14.7000	14.7000	14.7000	+45.833%	1	186	+53.673%
2026-04-28	10.0800	10.0800	10.0800	10.0800	+22.182%	1	186	+124.107%
2026-04-21	8.6700	8.6900	8.2500	8.2500	-4.403%	103	134	+173.818%
2026-04-17	8.2300	8.6300	8.1400	8.6300	+62.830%	202	134	+161.761%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+23.256%	7	38	+326.226%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-7.923%	15	31	+425.349%
2026-03-11	4.0800	4.6700	3.7800	4.6700	+11.190%	4	16	+383.726%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+5.000%	1	14	+437.857%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-10.913%	1	13	+464.750%
2026-02-27	4.5100	4.5100	4.4900	4.4900	-0.222%	2	14	+403.118%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-22.680%	4	14	+402.000%
2026-02-10	5.8200	5.8200	5.8200	5.8200	-9.767%	1	10	+288.144%
2025-12-16	6.5100	6.5100	6.4500	6.4500	-23.939%	2	9	+250.233%
2025-12-11	8.4800	8.4800	8.4200	8.4800	-4.072%	12	8	+166.392%
2025-11-17	8.6400	8.8400	8.6400	8.8400	-2.857%	2	2	+155.543%
2025-11-14	9.1000	9.1000	9.1000	9.1000	0.000%	2	2	+148.242%