Dark

QQQ20270917C950
QQQ Sep 17 2027 950.00 Call (QQQ270917C00950000)
option OPRA

EOD

Sep 24, 2026

14.14+1.873%(+0.26)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.0100	14.7600	14.0000	14.1400	+1.873%	231	5,214	0.000%
2026-09-23	13.6100	13.8800	13.4800	13.8800	-9.103%	98	5,148	+1.873%
2026-09-22	15.1000	15.2700	14.6700	15.2700	+7.309%	175	5,151	-7.400%
2026-09-21	11.8000	14.4700	11.8000	14.2300	+48.229%	15	5,123	-0.632%
2026-09-17	9.2900	9.9600	9.2200	9.6000	+23.552%	33	5,123	+47.292%
2026-09-16	8.5000	8.8100	7.7700	7.7700	-7.168%	132	5,095	+81.982%
2026-09-15	8.3700	8.3700	8.3700	8.3700	-8.022%	1	5,101	+68.937%
2026-09-14	8.9000	9.4000	8.8700	9.1000	-10.345%	16	5,101	+55.385%
2026-09-11	10.2500	10.2500	10.1400	10.1500	+0.995%	3	5,100	+39.310%
2026-09-10	10.2200	10.2700	10.0500	10.0500	-4.739%	4	5,099	+40.697%
2026-09-09	10.8400	11.0700	10.5500	10.5500	-3.477%	50	5,096	+34.028%
2026-09-08	10.5200	11.3000	10.4600	10.9300	+6.843%	9	5,114	+29.369%
2026-09-04	10.2300	10.2300	10.2300	10.2300	+3.858%	1	5,112	+38.221%
2026-09-03	9.9300	9.9300	9.8500	9.8500	+10.426%	15	5,112	+43.553%
2026-09-02	9.1400	9.1400	8.8900	8.9200	-8.513%	4	5,097	+58.520%
2026-09-01	9.5400	9.8000	9.3700	9.7500	-8.537%	42	5,097	+45.026%
2026-08-31	10.5800	10.6600	10.5800	10.6600	-9.277%	17	5,082	+32.645%
2026-08-28	12.6100	12.6100	11.7500	11.7500	-8.985%	6	5,066	+20.340%
2026-08-27	12.7000	12.9100	12.7000	12.9100	+9.407%	251	5,064	+9.527%
2026-08-26	11.6800	11.8000	11.6800	11.8000	-0.254%	2	5,082	+19.831%
2026-08-25	11.9700	12.1300	11.8300	11.8300	+5.343%	12	5,082	+19.527%
2026-08-24	11.1900	12.0000	11.1900	11.2300	-7.113%	177	5,079	+25.913%
2026-08-20	11.7200	12.7500	11.7200	12.0900	-12.771%	158	5,079	+16.956%
2026-08-19	14.2000	14.2000	13.8200	13.8600	-3.415%	217	4,952	+2.020%
2026-08-18	14.3000	14.3500	14.3000	14.3500	-16.033%	2	4,943	-1.463%
2026-08-14	18.1300	18.1300	16.9900	17.0900	-3.773%	11	4,941	-17.262%
2026-08-13	17.6000	18.6200	17.6000	17.7600	+16.078%	1,008	4,933	-20.383%
2026-08-12	15.6500	15.6500	15.3000	15.3000	+6.620%	1,153	4,836	-7.582%
2026-08-11	14.3500	14.3500	14.3500	14.3500	-8.715%	1	3,683	-1.463%
2026-08-06	15.8600	15.8600	15.7200	15.7200	-21.400%	4	3,683	-10.051%
2026-08-05	20.0000	20.0000	20.0000	20.0000	+5.263%	1	3,685	-29.300%
2026-08-04	15.8600	19.0000	15.7500	19.0000	+54.221%	17	3,684	-25.579%
2026-08-03	11.3000	12.3200	11.3000	12.3200	+15.681%	7	3,698	+14.773%
2026-07-31	10.2400	10.6500	10.2400	10.6500	0.000%	2	3,701	+32.770%
2026-07-30	10.5200	10.6500	10.2000	10.6500	+27.545%	4	3,699	+32.770%
2026-07-29	9.0000	9.0000	8.3500	8.3500	-17.734%	13	3,706	+69.341%
2026-07-28	10.1100	10.3400	9.8000	10.1500	-7.727%	80	3,694	+39.310%
2026-07-27	10.7700	11.0000	10.7700	11.0000	-7.563%	21	3,648	+28.545%
2026-07-24	12.0000	12.0000	11.9000	11.9000	-9.917%	2	3,628	+18.824%
2026-07-23	13.1200	13.2100	12.5500	13.2100	-9.334%	11	3,630	+7.040%
2026-07-17	14.5700	14.5700	14.5700	14.5700	-7.726%	3	3,625	-2.951%
2026-07-16	16.0000	16.0100	15.5900	15.7900	-16.763%	53	3,621	-10.450%
2026-07-09	18.9700	18.9700	18.9700	18.9700	+9.971%	1	3,568	-25.461%
2026-07-07	18.0100	18.0100	17.2500	17.2500	-22.888%	6	3,569	-18.029%
2026-07-01	22.3500	22.3700	22.3500	22.3700	-11.124%	2	3,563	-36.790%
2026-06-30	23.5500	25.1700	23.1900	25.1700	+17.015%	14	3,564	-43.822%
2026-06-24	22.5500	22.5500	20.8700	21.5100	-8.856%	91	3,610	-34.263%
2026-06-23	24.3700	24.3700	23.6000	23.6000	-15.684%	6	3,610	-40.085%
2026-06-22	27.9900	27.9900	27.9900	27.9900	-0.071%	3	3,607	-49.482%
2026-06-18	27.5300	28.0100	27.5300	28.0100	+9.585%	9	3,604	-49.518%
2026-06-17	25.1700	25.7200	24.9800	25.5600	-0.117%	44	3,604	-44.679%
2026-06-16	27.5300	27.7400	25.5900	25.5900	-1.044%	784	3,604	-44.744%
2026-06-15	25.3400	25.8600	25.2400	25.8600	+28.274%	152	3,968	-45.321%
2026-06-12	19.9400	20.1600	19.9400	20.1600	+10.345%	2	3,968	-29.861%
2026-06-11	18.2700	18.2700	18.2700	18.2700	+1.839%	5	3,968	-22.605%
2026-06-10	17.9300	18.8000	17.9300	17.9400	-14.612%	14	3,973	-21.182%
2026-06-08	20.5900	21.4000	20.5900	21.0100	+3.804%	13	3,964	-32.699%
2026-06-05	22.5000	22.5000	20.2400	20.2400	-21.122%	52	3,960	-30.138%
2026-06-04	26.0200	26.0200	25.6600	25.6600	-6.826%	2	3,958	-44.895%
2026-06-03	28.0500	28.0500	27.5400	27.5400	+5.923%	4	3,957	-48.656%
2026-06-01	23.3300	26.0000	23.3300	26.0000	+8.333%	2	3,953	-45.615%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+13.906%	1	3,955	-41.083%
2026-05-27	20.4700	21.0700	20.4700	21.0700	+0.573%	6	3,956	-32.890%
2026-05-26	20.9100	20.9500	20.9100	20.9500	+19.102%	61	3,956	-32.506%
2026-05-22	17.5900	17.5900	17.5900	17.5900	+18.531%	1	3,955	-19.613%
2026-05-21	14.8400	14.8400	14.8400	14.8400	-6.195%	3	3,955	-4.717%
2026-05-20	15.9300	15.9300	15.3000	15.8200	+11.018%	11	3,955	-10.619%
2026-05-19	13.6700	14.2500	13.1400	14.2500	-1.110%	6	3,963	-0.772%
2026-05-18	16.3000	16.3000	13.0800	14.4100	-13.505%	5	3,963	-1.874%
2026-05-15	17.0100	17.0100	16.6600	16.6600	-13.813%	2	3,963	-15.126%
2026-05-14	18.3500	19.9500	18.3500	19.3300	+24.629%	8	3,958	-26.849%
2026-05-13	15.5100	15.5100	15.5100	15.5100	+17.500%	1	3,961	-8.833%
2026-05-12	13.2300	13.2300	13.2000	13.2000	-13.215%	4	3,961	+7.121%
2026-05-08	15.3000	15.3000	15.2100	15.2100	+32.261%	28	3,961	-7.035%
2026-05-07	12.1900	12.1900	11.5000	11.5000	+23.656%	29	3,961	+22.957%
2026-05-05	8.8100	9.3000	8.8100	9.3000	+28.453%	12	3,984	+52.043%
2026-04-30	7.2400	7.2400	7.2400	7.2400	+16.212%	1	3,995	+95.304%
2026-04-29	6.2300	6.2300	6.2300	6.2300	+0.484%	18	3,995	+126.966%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-7.463%	18	3,995	+128.065%
2026-04-24	6.5000	6.7000	6.5000	6.7000	+31.373%	4	3,995	+111.045%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+0.990%	1	3,999	+177.255%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-6.481%	1	3,999	+180.000%
2026-04-17	4.8000	5.4000	4.8000	5.4000	+19.734%	3	4,000	+161.852%
2026-04-16	4.6600	4.7500	4.5100	4.5100	+4.884%	3	4,001	+213.525%
2026-04-15	3.3200	4.3000	3.3200	4.3000	+54.122%	9	4,001	+228.837%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+10.714%	1	4,003	+406.810%
2026-04-10	2.5200	2.5200	2.5200	2.5200	+0.800%	25	4,004	+461.111%
2026-04-08	2.2500	2.5000	2.2500	2.5000	+17.925%	5	4,004	+465.600%
2026-04-07	1.8900	2.1200	1.8900	2.1200	+9.845%	3	4,000	+566.981%
2026-03-31	2.1100	2.1100	1.9000	1.9300	+0.521%	4	3,999	+632.642%
2026-03-27	1.9500	2.1100	1.8000	1.9200	-14.667%	5,143	3,999	+636.458%
2026-03-20	2.3900	2.3900	2.2500	2.2500	-15.730%	2	449	+528.444%
2026-03-19	2.6700	2.6700	2.6700	2.6700	+3.891%	1	447	+429.588%
2026-03-13	2.7300	2.7300	2.5300	2.5700	-2.281%	39	446	+450.195%
2026-03-12	2.6500	2.7500	2.5500	2.6300	-17.813%	555	446	+437.643%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-4.478%	2	185	+341.875%
2026-02-09	3.4000	3.4000	3.3500	3.3500	-4.286%	2	183	+322.090%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-11.392%	5	181	+304.000%
2026-01-16	3.9200	3.9500	3.9200	3.9500	+1.282%	56	120	+257.975%
2025-12-30	3.9100	3.9100	3.9000	3.9000	-1.266%	3	120	+262.564%
2025-12-29	4.0000	4.0000	3.9500	3.9500	-4.819%	2	123	+257.975%
2025-12-19	4.1500	4.1500	4.1500	4.1500	+17.898%	100	123	+240.723%
2025-12-17	3.5200	3.5200	3.5200	3.5200	-9.974%	1	23	+301.705%
2025-12-16	4.0000	4.0000	3.9100	3.9100	-7.783%	2	22	+261.637%
2025-12-15	4.3400	4.3400	4.2400	4.2400	-19.238%	2	22	+233.491%
2025-12-11	5.2500	5.2500	5.2500	5.2500	-6.250%	2	22	+169.333%
2025-12-05	5.6200	5.6200	5.6000	5.6000	+16.667%	2	22	+152.500%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+6.667%	1	22	+194.583%
2025-11-20	5.0000	5.0000	4.5000	4.5000	-15.730%	3	21	+214.222%
2025-11-17	5.3400	5.3400	5.3400	5.3400	-11.148%	1	18	+164.794%
2025-11-14	6.0100	6.0100	6.0100	6.0100	+0.670%	1	18	+135.275%
2025-11-13	6.2600	6.2600	5.9000	5.9700	-8.994%	4	17	+136.851%
2025-11-11	6.5600	6.5600	6.5600	6.5600	+7.541%	1	15	+115.549%
2025-11-10	6.0500	6.1000	6.0500	6.1000	+9.712%	3	15	+131.803%
2025-11-07	5.5600	5.5600	5.5600	5.5600	-12.441%	1	12	+154.317%
2025-11-04	6.5600	6.5600	6.3500	6.3500	-15.894%	3	11	+122.677%
2025-11-03	7.6100	7.6100	7.5500	7.5500	+0.667%	13	1	+87.285%
2025-10-31	7.4000	7.5000	7.4000	7.5000	0.000%	2	1	+88.533%