Dark

QQQ20270319C1000
QQQ Mar 19 2027 1000.00 Call (QQQ270319C01000000)
option OPRA

EOD

Sep 24, 2026

1.00-9.910%(-0.11)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9900	1.0000	0.9900	1.0000	-9.910%	96	860	0.000%
2026-09-23	1.0800	1.1100	1.0700	1.1100	-18.978%	3	807	-9.910%
2026-09-22	1.3100	1.3700	1.2400	1.3700	+14.167%	13	807	-27.007%
2026-09-21	1.2000	1.2000	1.2000	1.2000	+93.548%	5	806	-16.667%
2026-09-18	0.6200	0.6200	0.6200	0.6200	+12.727%	70	811	+61.290%
2026-09-15	0.5500	0.5500	0.5500	0.5500	-17.910%	2	752	+81.818%
2026-09-14	0.6300	0.6700	0.6300	0.6700	-2.899%	3	751	+49.254%
2026-09-10	0.7300	0.7300	0.6900	0.6900	-18.824%	2	751	+44.928%
2026-09-09	0.9600	0.9600	0.8500	0.8500	+34.921%	5	750	+17.647%
2026-09-03	0.6300	0.6300	0.6300	0.6300	+12.500%	21	746	+58.730%
2026-09-02	0.6100	0.6100	0.5600	0.5600	-17.647%	87	745	+78.571%
2026-09-01	0.6500	0.6800	0.5900	0.6800	-1.449%	52	741	+47.059%
2026-08-31	0.6900	0.6900	0.6900	0.6900	-21.591%	3	690	+44.928%
2026-08-28	1.1000	1.1000	0.8800	0.8800	-20.000%	21	689	+13.636%
2026-08-27	1.1000	1.1000	1.1000	1.1000	+6.796%	2	676	-9.091%
2026-08-26	1.0100	1.0300	1.0100	1.0300	-14.167%	2	674	-2.913%
2026-08-21	1.2000	1.2000	1.2000	1.2000	0.000%	1	674	-16.667%
2026-08-20	1.3000	1.3600	1.1600	1.2000	-12.409%	20	674	-16.667%
2026-08-19	1.4600	1.4600	1.3700	1.3700	-8.667%	2	657	-27.007%
2026-08-18	1.5200	1.5200	1.5000	1.5000	-24.242%	2	658	-33.333%
2026-08-17	2.2500	2.2500	1.9800	1.9800	-12.000%	3	659	-49.495%
2026-08-14	2.4600	2.4600	2.2000	2.2500	+9.223%	3	659	-55.556%
2026-08-12	2.0700	2.0700	2.0600	2.0600	+14.444%	9	658	-51.456%
2026-08-11	1.8800	1.8800	1.8000	1.8000	-14.286%	2	657	-44.444%
2026-08-10	2.4600	2.4600	2.1000	2.1000	-11.765%	7	656	-52.381%
2026-08-07	2.2800	2.3800	2.2800	2.3800	+11.215%	2	649	-57.983%
2026-08-06	2.1800	2.1800	2.1400	2.1400	-48.558%	400	647	-53.271%
2026-08-05	4.0000	4.1600	4.0000	4.1600	+10.053%	11	920	-75.962%
2026-08-04	1.8100	3.7800	1.8100	3.7800	+148.684%	50	926	-73.545%
2026-08-03	1.5500	1.5500	1.4800	1.5200	+20.635%	3	911	-34.211%
2026-07-30	1.3400	1.3400	1.2000	1.2600	+34.043%	22	912	-20.635%
2026-07-29	1.1200	1.1200	0.9400	0.9400	-25.397%	17	898	+6.383%
2026-07-28	1.4900	1.4900	1.2600	1.2600	+0.800%	14	893	-20.635%
2026-07-27	1.2500	1.2700	1.2400	1.2500	-25.150%	203	890	-20.000%
2026-07-23	1.7000	1.7500	1.6700	1.6700	-28.017%	4	872	-40.120%
2026-07-21	2.1000	2.3200	2.0900	2.3200	+4.505%	107	868	-56.897%
2026-07-17	2.1400	2.2200	2.1400	2.2200	-9.388%	2	813	-54.955%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-17.508%	56	812	-59.184%
2026-07-15	2.9500	2.9700	2.9400	2.9700	-2.623%	55	812	-66.330%
2026-07-14	2.9900	3.2000	2.9900	3.0500	+7.018%	73	757	-67.213%
2026-07-13	2.9600	3.0300	2.8500	2.8500	-20.833%	70	784	-64.912%
2026-07-09	3.5900	3.6400	3.5900	3.6000	+17.264%	14	714	-72.222%
2026-07-08	2.9500	3.2000	2.9500	3.0700	-5.538%	98	726	-67.427%
2026-07-07	3.3700	3.5000	3.2500	3.2500	-14.921%	20	733	-69.231%
2026-07-02	3.9200	3.9200	3.8200	3.8200	-17.849%	6	721	-73.822%
2026-07-01	4.6500	4.6500	4.6500	4.6500	-12.921%	3	721	-78.495%
2026-06-30	5.0200	5.3400	5.0200	5.3400	+28.058%	6	718	-81.273%
2026-06-29	4.1700	4.1700	4.1700	4.1700	+8.312%	1	717	-76.019%
2026-06-26	3.9700	4.0500	3.8500	3.8500	-18.605%	17	716	-74.026%
2026-06-25	4.7300	4.7300	4.7300	4.7300	+0.425%	1	716	-78.858%
2026-06-24	4.9300	4.9800	4.7100	4.7100	-7.828%	41	716	-78.769%
2026-06-23	5.1200	5.1200	5.1100	5.1100	-24.296%	5	734	-80.431%
2026-06-22	6.7500	6.7500	6.7500	6.7500	-5.858%	1	735	-85.185%
2026-06-18	6.5400	7.2600	6.5400	7.1700	+28.957%	5	729	-86.053%
2026-06-17	5.5600	5.5600	5.5600	5.5600	-11.040%	10	729	-82.014%
2026-06-16	6.4500	6.5100	6.1900	6.2500	-9.420%	20	729	-84.000%
2026-06-15	6.3000	6.9000	6.3000	6.9000	+34.503%	12	727	-85.507%
2026-06-12	4.7500	5.5000	4.7500	5.1300	+22.143%	27	727	-80.507%
2026-06-11	4.0000	4.2000	3.9500	4.2000	+12.000%	7	727	-76.190%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+2.740%	2	720	-73.333%
2026-06-09	3.4900	3.7000	3.3700	3.6500	-17.234%	154	718	-72.603%
2026-06-08	3.9800	4.4100	3.9800	4.4100	+5.502%	3	786	-77.324%
2026-06-05	4.8400	4.8400	4.1800	4.1800	-33.756%	20	783	-76.077%
2026-06-04	5.3000	6.3100	5.3000	6.3100	-3.221%	11	767	-84.152%
2026-06-03	6.8900	6.9500	6.4500	6.5200	-1.062%	5	757	-84.663%
2026-06-02	5.9200	6.5900	5.8500	6.5900	+5.272%	55	752	-84.825%
2026-06-01	5.6000	6.4000	5.6000	6.2600	+14.026%	103	700	-84.026%
2026-05-29	5.7200	5.7500	5.4900	5.4900	+3.977%	93	599	-81.785%
2026-05-28	4.4500	5.3100	4.4500	5.2800	+10.460%	3	516	-81.061%
2026-05-27	4.7900	4.7900	4.5500	4.7800	+4.595%	74	514	-79.079%
2026-05-26	4.2200	4.7200	4.2200	4.5700	+25.205%	17	441	-78.118%
2026-05-22	3.5500	3.6500	3.5200	3.6500	+15.873%	166	436	-72.603%
2026-05-21	3.1500	3.1500	3.1500	3.1500	0.000%	1	274	-68.254%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+32.911%	1	274	-68.254%
2026-05-19	2.3700	2.3700	2.3700	2.3700	-9.542%	2	273	-57.806%
2026-05-18	3.2500	3.2500	2.6200	2.6200	-31.234%	3	273	-61.832%
2026-05-15	3.4500	3.8100	3.4500	3.8100	-16.264%	2	273	-73.753%
2026-05-14	4.2600	4.7700	4.2600	4.5500	+16.667%	9	272	-78.022%
2026-05-13	3.2100	3.9000	3.1500	3.9000	+64.557%	320	0	-74.359%
2026-05-12	2.3700	2.3700	2.3700	2.3700	0.000%	1	0	-57.806%