Dark

QQQ20270319C550
QQQ Mar 19 2027 550.00 Call (QQQ270319C00550000)
option OPRA

EOD

Sep 21, 2026

208.46+18.720%(+32.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	199.5700	208.4600	199.5700	208.4600	+18.720%	2	493	0.000%
2026-09-14	175.5900	175.5900	175.5900	175.5900	-6.606%	2	493	+18.720%
2026-09-08	188.0100	188.0100	188.0100	188.0100	+4.817%	10	491	+10.877%
2026-08-24	179.4200	179.4200	179.3600	179.3700	-5.595%	8	491	+16.218%
2026-08-18	190.0000	190.0000	190.0000	190.0000	-6.620%	1	485	+9.716%
2026-08-13	201.8900	203.4700	201.8900	203.4700	+4.194%	2	484	+2.452%
2026-08-12	196.8900	196.8900	195.2800	195.2800	+2.525%	2	486	+6.749%
2026-08-04	190.4700	190.4700	190.4700	190.4700	+13.375%	1	486	+9.445%
2026-07-27	168.0000	168.0000	168.0000	168.0000	0.000%	4	486	+24.083%
2026-07-24	168.1400	168.1400	168.0000	168.0000	0.000%	2	487	+24.083%
2026-07-23	168.0000	168.0000	168.0000	168.0000	-7.697%	5	488	+24.083%
2026-07-16	187.3900	187.3900	182.0100	182.0100	-9.290%	2	488	+14.532%
2026-07-09	200.7600	200.7600	200.6500	200.6500	-2.597%	2	488	+3.892%
2026-07-01	206.0000	206.0000	206.0000	206.0000	+4.888%	1	488	+1.194%
2026-06-25	196.7600	196.7600	196.4000	196.4000	-1.702%	2	488	+6.141%
2026-06-24	198.0600	199.8000	192.6300	199.8000	+1.421%	311	487	+4.334%
2026-06-23	198.0000	198.0000	197.0000	197.0000	-9.024%	4	328	+5.817%
2026-06-22	216.5400	216.5400	216.5400	216.5400	+0.018%	8	324	-3.731%
2026-06-18	216.5000	216.5000	216.5000	216.5000	+2.123%	1	316	-3.714%
2026-06-16	212.0000	212.0000	212.0000	212.0000	-4.311%	2	316	-1.670%
2026-06-15	218.0000	221.5500	218.0000	221.5500	+10.224%	12	315	-5.908%
2026-06-12	201.0000	202.0000	201.0000	201.0000	+6.552%	7	315	+3.711%
2026-06-10	188.6400	188.6400	188.6400	188.6400	+4.221%	1	315	+10.507%
2026-06-09	202.0000	203.0000	181.0000	181.0000	-7.888%	7	315	+15.171%
2026-06-08	197.0000	197.0000	196.5000	196.5000	+3.443%	3	313	+6.087%
2026-06-05	206.0900	206.0900	189.9600	189.9600	-14.065%	10	310	+9.739%
2026-06-04	221.0500	221.0500	221.0500	221.0500	+2.083%	1	310	-5.696%
2026-05-29	216.5400	216.5400	216.5400	216.5400	+17.049%	2	311	-3.731%
2026-05-18	185.0000	185.0000	185.0000	185.0000	-5.104%	2	313	+12.681%
2026-05-13	191.0000	194.9500	191.0000	194.9500	+7.233%	2	313	+6.930%
2026-05-12	181.8000	181.8000	181.8000	181.8000	-5.847%	2	313	+14.664%
2026-05-11	193.0900	193.0900	193.0900	193.0900	+2.283%	2	313	+7.960%
2026-05-08	188.1300	188.7800	188.1300	188.7800	+6.812%	2	313	+10.425%
2026-05-07	176.7400	176.7400	176.7400	176.7400	-0.107%	2	314	+17.947%
2026-05-06	173.4300	176.9300	173.4300	176.9300	+12.723%	2	314	+17.821%
2026-05-04	159.0300	159.0300	155.5000	156.9600	-1.314%	7	312	+32.811%
2026-05-01	158.3700	159.0500	158.3700	159.0500	+4.124%	5	310	+31.066%
2026-04-30	144.5000	152.7500	144.5000	152.7500	+5.731%	4	310	+36.471%
2026-04-29	144.4700	144.4700	144.4700	144.4700	+0.278%	1	310	+44.293%
2026-04-28	143.5800	144.0700	142.7500	144.0700	-3.825%	5	310	+44.694%
2026-04-24	145.0200	149.8000	144.6600	149.8000	+9.728%	5	310	+39.159%
2026-04-23	143.0300	143.3500	136.3700	136.5200	-2.548%	5	310	+52.696%
2026-04-22	140.0900	140.0900	140.0900	140.0900	+3.978%	1	310	+48.804%
2026-04-21	137.4800	137.5000	134.7300	134.7300	+0.515%	5	310	+54.724%
2026-04-20	134.0400	134.0400	134.0400	134.0400	-1.296%	1	310	+55.521%
2026-04-17	135.6100	137.6700	135.6100	135.8000	+4.462%	8	311	+53.505%
2026-04-16	128.1800	130.0000	128.1800	130.0000	+3.511%	4	310	+60.354%
2026-04-15	120.7500	125.5900	120.7500	125.5900	+6.432%	8	307	+65.985%
2026-04-14	117.8000	118.0000	117.8000	118.0000	+8.656%	2	310	+76.661%
2026-04-13	104.7000	108.6300	104.7000	108.6000	+3.144%	8	310	+91.952%
2026-04-10	107.9800	107.9800	105.2900	105.2900	+0.448%	5	311	+97.987%
2026-04-09	101.8500	105.2500	101.8500	104.8200	+0.556%	8	311	+98.874%
2026-04-08	103.0000	104.2400	102.1100	104.2400	+15.501%	6	309	+99.981%
2026-04-07	90.2500	90.2500	90.2500	90.2500	+0.089%	1	309	+130.981%
2026-04-06	89.8900	90.1700	89.8900	90.1700	+2.466%	3	308	+131.186%
2026-04-02	88.0000	88.0000	88.0000	88.0000	-0.867%	1	307	+136.886%
2026-04-01	86.0000	90.2200	86.0000	88.7700	+5.994%	15	307	+134.832%
2026-03-31	77.4200	84.0000	77.4200	83.7500	+15.549%	209	305	+148.907%
2026-03-30	74.4000	75.1200	72.4800	72.4800	-4.000%	4	120	+187.610%
2026-03-27	78.5000	78.5000	75.0000	75.5000	-12.209%	31	117	+176.106%
2026-03-26	85.8000	86.0000	83.7400	86.0000	-6.522%	33	92	+142.395%
2026-03-25	93.5000	93.5000	92.0000	92.0000	+0.481%	2	64	+126.587%
2026-03-24	92.4600	92.4600	91.5600	91.5600	-0.640%	3	62	+127.676%
2026-03-23	98.2100	98.2100	92.1500	92.1500	+4.716%	2	62	+126.218%
2026-03-20	92.0000	92.0000	88.0000	88.0000	-9.771%	5	60	+136.886%
2026-03-19	94.5500	97.5300	94.5500	97.5300	-0.194%	5	58	+113.739%
2026-03-18	99.0000	99.0000	97.7200	97.7200	-4.393%	2	56	+113.324%
2026-03-16	101.2600	102.2100	101.0100	102.2100	+5.371%	67	54	+103.953%
2026-03-13	97.0000	97.0000	97.0000	97.0000	-9.683%	1	21	+114.907%
2026-03-11	107.4000	107.4000	107.4000	107.4000	-0.491%	3	20	+94.097%
2026-03-10	107.6500	108.5000	107.6500	107.9300	+6.461%	5	20	+93.144%
2026-03-09	101.3800	101.3800	101.3800	101.3800	-2.048%	1	16	+105.622%
2026-03-06	103.7200	105.7200	103.5000	103.5000	-2.817%	4	19	+101.411%
2026-03-04	106.5000	106.5000	106.5000	106.5000	+8.673%	1	17	+95.737%
2026-03-03	100.1900	100.1900	98.0000	98.0000	-6.220%	2	17	+112.714%
2026-03-02	104.5000	104.5000	104.5000	104.5000	-1.647%	1	15	+99.483%
2026-02-26	105.3400	106.2500	105.3400	106.2500	+3.155%	5	15	+96.198%
2026-02-23	103.0000	103.0000	103.0000	103.0000	+0.980%	2	18	+102.388%
2026-02-19	102.0000	102.0000	102.0000	102.0000	-2.700%	3	18	+104.373%
2026-02-18	106.7800	108.2500	103.8700	104.8300	0.000%	33	20	+98.855%