Dark

QQQ20270319C500
QQQ Mar 19 2027 500.00 Call (QQQ270319C00500000)
option OPRA

EOD

Sep 21, 2026

249.70+7.186%(+16.74)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	248.7700	249.7000	248.5400	249.7000	+7.186%	61	194	0.000%
2026-09-18	230.5600	232.9600	229.5600	232.9600	+0.835%	54	168	+7.186%
2026-09-17	228.2900	231.0300	228.2900	231.0300	+4.847%	22	134	+8.081%
2026-09-15	220.3500	220.3500	220.3500	220.3500	-0.023%	5	114	+13.320%
2026-09-14	220.4000	220.4000	220.4000	220.4000	-1.629%	1	114	+13.294%
2026-09-10	224.0500	224.0500	224.0500	224.0500	+0.529%	1	113	+11.448%
2026-09-01	222.9000	222.9000	222.8700	222.8700	-0.876%	2	113	+12.038%
2026-08-24	224.7200	224.8400	224.7200	224.8400	-4.688%	30	119	+11.057%
2026-08-18	235.9000	235.9000	235.9000	235.9000	-5.881%	1	89	+5.850%
2026-08-17	250.6400	250.6400	250.6400	250.6400	+0.413%	15	89	-0.375%
2026-08-13	248.0700	249.6100	248.0700	249.6100	+5.974%	30	102	+0.036%
2026-08-11	235.5400	235.5400	235.5400	235.5400	+27.519%	15	89	+6.012%
2026-07-29	186.6600	186.6600	184.7100	184.7100	-6.914%	3	74	+35.185%
2026-07-28	198.4300	198.4300	198.4300	198.4300	-10.460%	1	75	+25.838%
2026-07-20	223.3100	225.3700	221.6100	221.6100	+1.192%	3	75	+12.675%
2026-07-17	215.1500	219.0000	215.1500	219.0000	-5.113%	3	74	+14.018%
2026-07-08	230.8000	230.8000	230.8000	230.8000	-1.536%	1	75	+8.189%
2026-07-02	234.4000	234.4000	234.4000	234.4000	-1.982%	1	75	+6.527%
2026-06-25	237.2400	239.1400	237.2400	239.1400	+1.309%	2	75	+4.416%
2026-06-24	234.9700	236.2000	234.9700	236.0500	-3.056%	86	75	+5.783%
2026-06-23	243.4900	243.4900	243.4900	243.4900	-6.558%	1	82	+2.550%
2026-06-22	260.5800	260.5800	260.5800	260.5800	-0.860%	1	83	-4.175%
2026-06-18	260.2200	262.8400	260.2200	262.8400	+14.487%	2	85	-4.999%
2026-06-09	229.5800	229.5800	229.5800	229.5800	-4.912%	1	85	+8.764%
2026-06-08	237.1500	241.4400	237.1500	241.4400	+1.934%	4	84	+3.421%
2026-06-05	248.9800	249.9100	236.8600	236.8600	-9.836%	33	85	+5.421%
2026-06-01	261.0000	262.7000	261.0000	262.7000	-0.087%	7	85	-4.949%
2026-05-29	261.2800	262.9300	261.2800	262.9300	+1.863%	8	82	-5.032%
2026-05-28	252.6700	258.1200	252.2500	258.1200	+2.502%	11	74	-3.262%
2026-05-27	250.9700	252.7200	250.8500	251.8200	-0.419%	6	79	-0.842%
2026-05-26	250.9600	252.8800	250.7600	252.8800	+4.855%	10	76	-1.258%
2026-05-22	241.1700	241.1700	241.1700	241.1700	+1.417%	1	69	+3.537%
2026-05-21	237.8000	237.8000	237.8000	237.8000	+0.626%	6	70	+5.004%
2026-05-20	236.3200	236.3200	236.3200	236.3200	+2.837%	2	70	+5.662%
2026-05-18	234.1700	234.1700	227.5500	229.8000	-2.375%	3	62	+8.660%
2026-05-15	235.3900	235.3900	235.3900	235.3900	-3.856%	1	62	+6.079%
2026-05-14	244.8300	244.8300	244.8300	244.8300	+2.482%	4	61	+1.989%
2026-05-13	238.9000	238.9000	238.9000	238.9000	-0.292%	1	58	+4.521%
2026-05-11	235.6000	239.6000	233.4500	239.6000	+10.232%	3	58	+4.215%
2026-05-07	217.3600	217.3600	217.3600	217.3600	-1.065%	1	59	+14.879%
2026-05-06	219.7000	219.7000	219.7000	219.7000	+7.765%	1	60	+13.655%
2026-05-05	203.8700	203.8700	203.8700	203.8700	+1.645%	1	61	+22.480%
2026-05-04	201.6500	201.6500	200.5700	200.5700	-0.303%	3	62	+24.495%
2026-05-01	201.7700	201.7700	200.0000	201.1800	+6.444%	17	66	+24.118%
2026-04-30	189.0000	189.0000	189.0000	189.0000	-0.917%	1	66	+32.116%
2026-04-27	190.7500	190.7500	190.7500	190.7500	-0.801%	1	67	+30.904%
2026-04-24	191.3400	192.2900	190.1400	192.2900	+9.968%	21	67	+29.856%
2026-04-21	174.8600	174.8600	174.8600	174.8600	-0.148%	1	53	+42.800%
2026-04-20	174.8700	175.1200	174.8700	175.1200	-1.419%	2	53	+42.588%
2026-04-17	178.0000	178.0000	177.6400	177.6400	+4.574%	2	54	+40.565%
2026-04-16	168.4100	169.8700	168.4100	169.8700	+1.270%	2	56	+46.995%
2026-04-15	161.4900	167.7400	161.4900	167.7400	+5.464%	2	56	+48.861%
2026-04-14	159.0500	159.0500	159.0500	159.0500	+8.006%	1	56	+56.995%
2026-04-13	145.1500	147.2600	145.1400	147.2600	+0.711%	6	56	+69.564%
2026-04-10	146.2200	146.2200	146.2200	146.2200	+1.747%	2	57	+70.770%
2026-04-09	142.4500	143.7100	142.4500	143.7100	+1.922%	2	59	+73.753%
2026-04-08	141.0000	141.0000	141.0000	141.0000	+13.253%	1	57	+77.092%
2026-04-06	126.4800	126.4800	124.5000	124.5000	+1.633%	2	56	+100.562%
2026-04-02	115.9600	124.0000	115.9600	122.5000	+0.254%	5	60	+103.837%
2026-04-01	122.1900	122.1900	122.1900	122.1900	+11.406%	1	60	+104.354%
2026-03-30	109.0000	109.6800	109.0000	109.6800	+0.624%	2	59	+127.662%
2026-03-27	110.0000	110.2500	109.0000	109.0000	-17.098%	3	57	+129.083%
2026-03-23	132.3500	132.3500	131.4800	131.4800	+5.768%	2	54	+89.915%
2026-03-20	128.0000	128.0000	124.0000	124.3100	-6.456%	13	54	+100.869%
2026-03-19	130.4800	132.8900	129.0000	132.8900	-1.388%	9	45	+87.900%
2026-03-18	140.0100	140.0100	134.7600	134.7600	+0.567%	9	40	+85.292%
2026-03-13	135.0000	135.0000	134.0000	134.0000	-7.157%	5	36	+86.343%
2026-03-11	147.0000	147.0000	144.0000	144.3300	-1.191%	5	33	+73.006%
2026-03-10	143.9100	146.0700	143.9100	146.0700	+1.262%	2	31	+70.945%
2026-03-09	144.2500	144.2500	144.2500	144.2500	+3.036%	1	32	+73.102%
2026-03-06	140.0700	143.3200	140.0000	140.0000	-0.744%	3	31	+78.357%
2026-03-05	141.0500	141.0500	141.0500	141.0500	-1.024%	1	30	+77.029%
2026-03-04	142.5100	142.5100	142.5100	142.5100	+1.481%	1	29	+75.216%
2026-03-03	134.0000	140.4300	133.5000	140.4300	-0.812%	7	29	+77.811%
2026-03-02	141.5800	141.5800	141.5800	141.5800	-1.858%	10	26	+76.367%
2026-02-27	144.2600	144.2600	144.2600	144.2600	-5.242%	20	26	+73.090%
2026-02-25	152.2400	152.2400	152.2400	152.2400	+10.080%	1	25	+64.017%
2026-02-23	138.0000	138.3000	138.0000	138.3000	-4.647%	21	25	+80.550%
2026-02-20	145.0400	145.0400	145.0400	145.0400	+1.740%	1	4	+72.159%
2026-02-19	142.5600	142.5600	142.5600	142.5600	+6.763%	2	3	+75.154%
2026-02-17	133.5300	133.5300	133.5300	133.5300	0.000%	2	2	+86.999%