Dark

QQQ20270319C560
QQQ Mar 19 2027 560.00 Call (QQQ270319C00560000)
option OPRA

EOD

Sep 24, 2026

193.20-3.947%(-7.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	193.2000	193.2000	193.2000	193.2000	-3.947%	1	837	0.000%
2026-09-23	201.1400	201.1400	201.1400	201.1400	+12.268%	1	837	-3.947%
2026-08-28	179.1600	179.1600	179.1600	179.1600	+0.816%	1	836	+7.837%
2026-08-27	177.7100	177.7100	177.7100	177.7100	+1.300%	1	837	+8.716%
2026-08-21	175.4300	175.4300	175.4300	175.4300	-4.189%	1	837	+10.129%
2026-08-11	183.2400	183.2400	183.1000	183.1000	+0.494%	3	836	+5.516%
2026-08-06	182.2000	182.2000	182.2000	182.2000	-2.520%	1	836	+6.037%
2026-08-05	186.8200	186.9100	186.8200	186.9100	+3.568%	2	836	+3.365%
2026-08-04	180.4700	180.4700	180.4700	180.4700	+12.031%	1	836	+7.054%
2026-07-24	161.0900	161.0900	161.0900	161.0900	-8.006%	1	837	+19.933%
2026-07-22	175.1100	175.1100	175.1100	175.1100	-1.706%	1	836	+10.331%
2026-07-21	178.1500	178.1500	178.1500	178.1500	-3.781%	78	835	+8.448%
2026-07-15	185.1500	185.1500	185.1500	185.1500	-2.115%	1	757	+4.348%
2026-07-14	189.1500	189.1500	189.1500	189.1500	-1.304%	1	757	+2.141%
2026-07-09	192.6000	192.6100	191.6500	191.6500	-7.549%	4	757	+0.809%
2026-06-30	207.3000	207.3000	207.3000	207.3000	-1.309%	1	757	-6.802%
2026-06-22	210.0500	210.0500	210.0500	210.0500	+5.299%	1	756	-8.022%
2026-06-17	199.4800	199.4800	199.4800	199.4800	-6.281%	1	757	-3.148%
2026-06-15	212.8500	212.8500	212.8500	212.8500	+22.152%	1	757	-9.232%
2026-06-10	174.2500	174.2500	174.2500	174.2500	-17.969%	1	757	+10.875%
2026-06-04	212.4200	212.4200	212.4200	212.4200	-0.715%	1	756	-9.048%
2026-06-02	213.9500	213.9500	213.9500	213.9500	+0.820%	1	755	-9.699%
2026-06-01	212.2100	212.2100	212.2100	212.2100	+2.940%	1	755	-8.958%
2026-05-29	210.1200	210.1200	206.1500	206.1500	+1.332%	6	756	-6.282%
2026-05-28	201.5000	203.4400	201.5000	203.4400	+10.939%	2	755	-5.033%
2026-05-21	183.3800	183.3800	183.3800	183.3800	+4.193%	3	755	+5.355%
2026-05-18	173.8400	176.0000	173.8400	176.0000	-0.396%	4	755	+9.773%
2026-05-12	176.7000	176.7000	176.7000	176.7000	-4.471%	1	754	+9.338%
2026-05-11	182.0000	184.9700	182.0000	184.9700	+2.193%	5	754	+4.449%
2026-05-08	183.0700	183.0700	181.0000	181.0000	+9.944%	16	754	+6.740%
2026-05-06	166.2700	166.2700	164.6300	164.6300	+6.227%	100	756	+17.354%
2026-05-05	154.9800	154.9800	154.9800	154.9800	+4.083%	1	756	+24.661%
2026-05-04	148.5000	149.5000	148.5000	148.9000	-1.070%	5	756	+29.752%
2026-05-01	150.5100	150.5100	150.5100	150.5100	+3.693%	1	756	+28.364%
2026-04-30	138.7000	145.1500	138.7000	145.1500	+4.334%	5	756	+33.104%
2026-04-29	136.0000	139.1200	136.0000	139.1200	+2.694%	2	756	+38.873%
2026-04-28	136.0000	136.3200	135.4700	135.4700	-4.766%	3	756	+42.615%
2026-04-24	138.0000	142.2500	138.0000	142.2500	+8.588%	4	757	+35.817%
2026-04-23	134.1700	134.1700	131.0000	131.0000	-1.504%	5	759	+47.481%
2026-04-22	133.8300	133.8300	133.0000	133.0000	+4.708%	4	759	+45.263%
2026-04-20	126.0000	127.0200	125.1500	127.0200	-0.750%	5	758	+52.102%
2026-04-17	127.8400	129.2400	127.8400	127.9800	+4.491%	26	758	+50.961%
2026-04-16	119.0000	122.4800	119.0000	122.4800	+2.924%	2	758	+57.740%
2026-04-15	119.0000	119.0000	119.0000	119.0000	+7.585%	1	758	+62.353%
2026-04-14	105.3800	111.5000	105.3800	110.6100	+10.765%	23	758	+74.668%
2026-04-13	97.6800	99.8600	97.6800	99.8600	+0.971%	4	757	+93.471%
2026-04-10	99.0000	99.9000	98.9000	98.9000	+1.436%	4	760	+95.349%
2026-04-09	94.3900	98.0000	93.9100	97.5000	+3.602%	17	760	+98.154%
2026-04-08	96.8400	96.8400	94.1100	94.1100	+18.422%	11	752	+105.292%
2026-04-07	79.4700	79.4700	79.4700	79.4700	-5.167%	1	752	+143.111%
2026-04-06	83.7300	83.8000	83.7300	83.8000	+1.934%	2	751	+130.549%
2026-04-01	79.9300	83.9100	79.8000	82.2100	+5.397%	95	750	+135.008%
2026-03-31	73.5700	78.0000	69.9300	78.0000	+19.522%	382	786	+147.692%
2026-03-30	71.0000	71.0000	65.2600	65.2600	-6.343%	457	614	+196.047%
2026-03-27	72.5800	73.2000	69.0000	69.6800	-10.137%	122	185	+177.268%
2026-03-26	80.9000	80.9000	77.5400	77.5400	-6.836%	15	82	+149.162%
2026-03-24	84.0000	84.0000	83.1200	83.2300	-7.213%	3	70	+132.128%
2026-03-23	88.0000	89.7000	88.0000	89.7000	+8.859%	3	69	+115.385%
2026-03-20	87.0000	87.0000	82.4000	82.4000	-7.312%	3	70	+134.466%
2026-03-19	87.2000	91.4400	87.2000	88.9000	-4.409%	3	67	+117.323%
2026-03-18	93.0000	93.0000	93.0000	93.0000	-3.246%	1	66	+107.742%
2026-03-17	96.1300	96.1300	95.6400	96.1200	+1.243%	4	65	+100.999%
2026-03-16	94.9500	94.9500	94.9400	94.9400	+4.617%	25	65	+103.497%
2026-03-13	92.8900	92.9600	90.7500	90.7500	-2.941%	3	64	+112.893%
2026-03-12	98.0000	98.0000	93.5000	93.5000	-5.076%	6	63	+106.631%
2026-03-11	98.5000	98.5000	98.5000	98.5000	-3.902%	1	59	+96.142%
2026-03-10	101.0000	102.5000	101.0000	102.5000	+9.043%	5	58	+88.488%
2026-03-09	92.0000	95.0000	92.0000	94.0000	-0.529%	14	61	+105.532%
2026-03-06	98.5000	98.5000	94.5000	94.5000	-2.577%	2	49	+104.444%
2026-03-05	97.0000	97.0000	97.0000	97.0000	-3.473%	1	48	+99.175%
2026-03-04	98.0000	100.9800	98.0000	100.4900	+4.351%	9	47	+92.258%
2026-03-03	92.0000	96.3000	90.0000	96.3000	-0.722%	23	53	+100.623%
2026-03-02	97.0000	97.0000	97.0000	97.0000	-0.716%	1	34	+99.175%
2026-02-27	96.3000	97.7000	96.3000	97.7000	-1.462%	2	33	+97.748%
2026-02-26	98.1200	99.1500	98.1200	99.1500	-1.422%	21	32	+94.856%
2026-02-24	97.0000	100.5800	97.0000	100.5800	+5.143%	10	11	+92.086%
2026-02-23	94.0000	96.0000	94.0000	95.6600	-1.127%	11	17	+101.965%
2026-02-19	95.5000	96.7500	95.5000	96.7500	+1.767%	2	6	+99.690%
2026-02-17	95.0700	95.0700	95.0700	95.0700	-0.969%	1	6	+103.219%
2026-02-13	94.5600	96.5800	94.5600	96.0000	0.000%	5	5	+101.250%