Dark

QQQ20270319C580
QQQ Mar 19 2027 580.00 Call (QQQ270319C00580000)
option OPRA

EOD

Sep 23, 2026

180.00+20.935%(+31.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	180.0000	180.0000	180.0000	180.0000	+20.935%	4	610	0.000%
2026-09-14	148.8400	148.8400	148.8400	148.8400	-5.726%	2	608	+20.935%
2026-09-11	157.8800	157.8800	157.8800	157.8800	-1.871%	1	610	+14.011%
2026-09-08	161.0100	161.0100	160.8900	160.8900	+7.074%	2	609	+11.878%
2026-09-01	150.2500	150.2600	150.2500	150.2600	-14.732%	4	609	+19.792%
2026-08-17	176.2200	176.2200	176.2200	176.2200	+32.000%	1	609	+2.145%
2026-07-30	133.9800	133.9800	133.5000	133.5000	+7.966%	5	608	+34.831%
2026-07-29	122.9100	123.6500	122.9100	123.6500	-5.690%	3	612	+45.572%
2026-07-28	131.1100	131.1100	131.1100	131.1100	-13.743%	1	610	+37.289%
2026-07-20	152.0000	152.0000	152.0000	152.0000	+0.669%	1	610	+18.421%
2026-07-17	150.9900	150.9900	150.9900	150.9900	-14.098%	1	610	+19.213%
2026-07-09	175.7200	175.7700	175.7200	175.7700	-1.131%	80	610	+2.407%
2026-06-29	177.8500	177.8500	177.7800	177.7800	+7.491%	4	610	+1.249%
2026-06-26	164.2200	165.3900	164.2200	165.3900	-4.138%	2	610	+8.834%
2026-06-24	173.1600	173.1600	172.5300	172.5300	+2.252%	4	610	+4.330%
2026-06-12	168.7300	168.7300	168.7300	168.7300	+9.850%	1	608	+6.679%
2026-06-10	153.6000	153.6000	153.6000	153.6000	-21.597%	1	608	+17.188%
2026-06-04	195.9100	195.9100	195.9100	195.9100	-0.168%	5	609	-8.121%
2026-06-02	196.2400	196.2400	196.2400	196.2400	+4.422%	1	604	-8.276%
2026-05-28	187.9300	187.9300	187.9300	187.9300	+3.213%	1	604	-4.220%
2026-05-26	182.0800	182.0800	182.0800	182.0800	+9.239%	4	603	-1.142%
2026-05-20	166.6800	166.6800	166.6800	166.6800	+7.702%	1	603	+7.991%
2026-05-19	154.7600	154.7600	154.7600	154.7600	-3.618%	1	604	+16.309%
2026-05-18	162.4600	162.4600	160.5700	160.5700	-6.862%	5	604	+12.101%
2026-05-14	172.4000	172.4000	172.4000	172.4000	+1.085%	4	604	+4.408%
2026-05-13	170.5500	170.5500	170.5500	170.5500	+7.909%	1	603	+5.541%
2026-05-12	158.0500	158.0500	158.0500	158.0500	-5.917%	5	603	+13.888%
2026-05-11	167.9900	167.9900	167.9900	167.9900	+1.089%	1	603	+7.149%
2026-05-08	165.0000	166.1800	165.0000	166.1800	+9.243%	2	603	+8.316%
2026-05-07	152.1200	152.1200	152.1200	152.1200	+0.224%	2	602	+18.328%
2026-05-06	150.0700	151.7800	150.0700	151.7800	+12.915%	51	600	+18.593%
2026-05-04	134.4200	134.4200	134.4200	134.4200	+0.313%	1	611	+33.909%
2026-05-01	130.0000	134.0000	130.0000	134.0000	+4.483%	2	611	+34.328%
2026-04-30	128.2500	128.2500	128.2500	128.2500	+3.427%	1	611	+40.351%
2026-04-29	124.0000	124.0000	124.0000	124.0000	+2.108%	5	611	+45.161%
2026-04-28	121.4400	121.4400	121.4400	121.4400	-4.015%	1	611	+48.221%
2026-04-27	126.5200	126.5200	126.5200	126.5200	+0.341%	1	611	+42.270%
2026-04-24	121.6500	126.0900	121.6500	126.0900	+8.755%	3	610	+42.755%
2026-04-23	118.9900	118.9900	115.9400	115.9400	-3.383%	6	611	+55.253%
2026-04-22	114.7400	120.0000	114.5800	120.0000	+9.091%	5	611	+50.000%
2026-04-21	114.9500	114.9500	110.0000	110.0000	-0.901%	5	611	+63.636%
2026-04-20	111.0000	111.0000	111.0000	111.0000	-2.203%	1	611	+62.162%
2026-04-17	111.0000	113.5000	111.0000	113.5000	+4.927%	2	611	+58.590%
2026-04-16	108.1700	108.1700	108.1700	108.1700	+3.720%	3	614	+66.405%
2026-04-15	98.5000	104.2900	98.5000	104.2900	+6.898%	5	614	+72.596%
2026-04-14	93.4800	97.5600	93.4800	97.5600	+11.370%	29	630	+84.502%
2026-04-13	84.6700	87.6000	84.6700	87.6000	+3.656%	4	631	+105.479%
2026-04-10	84.5100	84.5100	84.5100	84.5100	+0.476%	1	631	+112.993%
2026-04-09	81.3300	84.1100	81.3300	84.1100	+4.980%	4	631	+114.005%
2026-04-08	82.2000	82.2400	80.1200	80.1200	+11.278%	18	634	+124.663%
2026-04-07	68.4500	72.0000	66.1600	72.0000	+2.099%	17	633	+150.000%
2026-04-06	69.0200	70.6900	69.0200	70.5200	+3.417%	4	628	+155.247%
2026-04-02	63.5000	70.0000	63.3100	68.1900	-3.482%	17	631	+163.968%
2026-04-01	68.5000	71.0100	67.0000	70.6500	+8.692%	509	631	+154.777%
2026-03-31	59.4000	65.4500	58.6300	65.0000	+16.362%	10	382	+176.923%
2026-03-30	58.4000	58.4000	55.8600	55.8600	-3.938%	9	383	+222.234%
2026-03-27	60.5500	61.6600	57.9800	58.1500	-10.854%	98	376	+209.544%
2026-03-26	70.0000	70.0000	65.0000	65.2300	-11.252%	95	285	+175.947%
2026-03-25	74.0000	76.0900	73.5000	73.5000	+1.463%	16	247	+144.898%
2026-03-24	71.0000	73.0200	70.6400	72.4400	-3.452%	16	252	+148.482%
2026-03-23	75.7500	76.9500	75.0000	75.0300	+5.676%	210	243	+139.904%
2026-03-20	72.7500	73.3500	69.0000	71.0000	-5.118%	40	161	+153.521%
2026-03-19	75.8000	76.7500	74.8300	74.8300	-5.874%	3	141	+140.545%
2026-03-18	80.6700	80.6700	79.5000	79.5000	-3.636%	4	138	+126.415%
2026-03-17	82.7000	83.4200	82.4000	82.5000	+2.868%	28	136	+118.182%
2026-03-16	79.9500	80.2000	79.9500	80.2000	-2.195%	52	112	+124.439%
2026-03-12	81.0000	82.5000	81.0000	82.0000	-4.094%	3	61	+119.512%
2026-03-09	85.5000	85.5000	85.5000	85.5000	+0.117%	2	58	+110.526%
2026-03-06	82.0000	85.4000	82.0000	85.4000	+2.398%	2	62	+110.773%
2026-03-05	84.5000	84.5000	83.4000	83.4000	-5.001%	6	62	+115.827%
2026-03-04	87.7900	87.7900	87.7900	87.7900	+6.245%	1	56	+105.035%
2026-03-03	80.4700	82.6300	76.7500	82.6300	-5.349%	7	55	+117.839%
2026-03-02	86.5000	87.3000	86.5000	87.3000	+4.052%	10	52	+106.186%
2026-02-27	84.0000	85.2600	83.9000	83.9000	-3.129%	46	60	+114.541%
2026-02-26	84.4100	86.6100	84.0000	86.6100	-5.530%	12	16	+107.828%
2026-02-25	91.6800	91.6800	91.6800	91.6800	+7.606%	2	5	+96.335%
2026-02-24	85.2000	85.2000	85.2000	85.2000	+4.681%	1	5	+111.268%
2026-02-23	82.0000	82.6700	81.3900	81.3900	-5.994%	8	5	+121.157%
2026-02-18	86.5800	86.5800	86.5800	86.5800	0.000%	1	1	+107.900%