Dark

QQQ20270319C590
QQQ Mar 19 2027 590.00 Call (QQQ270319C00590000)
option OPRA

EOD

Sep 24, 2026

170.02-0.328%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	170.0200	170.0200	170.0200	170.0200	-0.328%	1	1,341	0.000%
2026-09-23	169.4000	170.5800	169.4000	170.5800	-1.836%	6	1,341	-0.328%
2026-09-22	173.7700	173.7700	173.7700	173.7700	+5.622%	1	1,337	-2.158%
2026-09-21	164.5200	164.5200	164.5200	164.5200	+15.794%	2	1,336	+3.343%
2026-09-16	142.0800	142.0800	142.0800	142.0800	-4.631%	2	1,336	+19.665%
2026-09-11	148.9800	148.9800	148.9800	148.9800	+0.792%	1	1,335	+14.123%
2026-09-09	147.8100	147.8100	147.8100	147.8100	+4.400%	2	1,335	+15.026%
2026-09-01	141.5700	141.5800	141.5700	141.5800	-2.034%	2	1,333	+20.088%
2026-08-24	144.5200	144.5200	144.5200	144.5200	-14.002%	1	1,333	+17.645%
2026-08-17	168.0500	168.0500	168.0500	168.0500	-0.036%	2	1,333	+1.172%
2026-08-14	168.1100	168.1100	168.1100	168.1100	+34.553%	10	1,334	+1.136%
2026-07-30	124.9400	124.9400	124.9400	124.9400	+4.117%	1	1,326	+36.081%
2026-07-28	121.8100	122.7300	120.0000	120.0000	-12.924%	5	1,327	+41.683%
2026-07-23	137.6600	137.8100	137.6600	137.8100	-2.311%	5	1,330	+23.373%
2026-07-17	141.0700	141.0700	141.0700	141.0700	-15.694%	1	1,327	+20.522%
2026-07-09	167.2100	167.3300	167.2100	167.3300	-1.298%	50	1,328	+1.608%
2026-06-29	169.7400	169.7400	169.5300	169.5300	+8.966%	2	1,328	+0.289%
2026-06-26	156.7500	156.7500	155.5800	155.5800	-1.382%	2	1,328	+9.281%
2026-06-24	164.9400	165.8200	157.5800	157.7600	-13.924%	12	1,330	+7.771%
2026-06-15	183.2800	183.2800	183.2800	183.2800	+9.545%	1	1,328	-7.235%
2026-06-12	167.3100	167.3100	167.3100	167.3100	+4.936%	1	1,328	+1.620%
2026-06-11	159.4400	159.4400	159.4400	159.4400	+13.886%	1	1,328	+6.636%
2026-06-09	139.1700	140.0000	139.1700	140.0000	-15.069%	2	1,327	+21.443%
2026-06-05	169.3700	169.3700	164.8400	164.8400	-8.331%	3	1,328	+3.142%
2026-06-04	179.8200	179.8200	179.8200	179.8200	-4.569%	1	1,330	-5.450%
2026-06-02	188.4300	188.4300	188.4300	188.4300	+1.662%	1	1,330	-9.770%
2026-06-01	185.5100	185.5100	185.3500	185.3500	+2.562%	4	1,330	-8.271%
2026-05-29	180.7200	180.7200	180.7200	180.7200	+0.668%	1	1,326	-5.921%
2026-05-28	179.5200	179.5200	179.5200	179.5200	+8.774%	2	1,326	-5.292%
2026-05-22	165.0400	165.0400	165.0400	165.0400	+10.825%	2	1,328	+3.017%
2026-05-19	148.5000	148.9200	148.5000	148.9200	-4.740%	2	1,330	+14.169%
2026-05-15	156.3300	156.3300	156.3300	156.3300	+3.496%	1	1,330	+8.757%
2026-05-12	151.0500	151.0500	151.0500	151.0500	-5.776%	2	1,331	+12.559%
2026-05-11	160.0000	160.3100	160.0000	160.3100	+2.102%	4	1,331	+6.057%
2026-05-08	157.7400	157.7400	157.0100	157.0100	+8.395%	3	1,330	+8.286%
2026-05-07	144.8500	144.8500	144.8500	144.8500	+0.513%	1	1,333	+17.377%
2026-05-06	144.1100	144.1100	144.1100	144.1100	+8.239%	5	1,332	+17.979%
2026-05-05	133.1400	133.1400	133.1400	133.1400	+3.748%	3	1,329	+27.700%
2026-05-01	127.4600	128.3300	125.5000	128.3300	+10.811%	11	1,333	+32.487%
2026-04-29	115.8100	115.8100	115.8100	115.8100	+3.726%	3	1,333	+46.809%
2026-04-28	114.6300	114.6300	111.6500	111.6500	-5.645%	6	1,333	+52.279%
2026-04-27	118.3300	118.3300	118.3300	118.3300	+0.068%	2	1,335	+43.683%
2026-04-24	115.0000	118.3700	115.0000	118.2500	+11.672%	4	1,335	+43.780%
2026-04-23	110.8800	113.0000	105.8900	105.8900	-4.775%	5	1,337	+60.563%
2026-04-22	108.2200	111.2000	108.2200	111.2000	+4.413%	2	1,340	+52.896%
2026-04-21	106.5000	106.5000	106.5000	106.5000	+0.056%	270	1,340	+59.643%
2026-04-17	103.9400	107.0100	103.9400	106.4400	+5.889%	41	1,340	+59.733%
2026-04-16	101.4000	101.7200	100.5200	100.5200	+2.394%	17	1,372	+69.140%
2026-04-15	91.5000	98.1700	91.4900	98.1700	+13.295%	3,555	1,364	+73.189%
2026-04-14	85.4900	86.6500	85.4900	86.6500	+6.267%	4	3,653	+96.215%
2026-04-13	81.5400	81.5400	81.5400	81.5400	+4.071%	1	3,651	+108.511%
2026-04-10	79.0000	79.6100	78.3500	78.3500	+0.449%	6	3,652	+117.001%
2026-04-09	75.8000	78.0000	74.6000	78.0000	+4.572%	27	3,656	+117.974%
2026-04-08	76.9600	76.9600	74.5900	74.5900	+16.547%	12	3,671	+127.939%
2026-04-07	61.7300	64.1200	60.0000	64.0000	-1.174%	9	3,682	+165.656%
2026-04-06	64.1800	65.9600	64.1800	64.7600	+3.137%	12	3,682	+162.539%
2026-04-02	57.0100	63.0000	57.0100	62.7900	-1.676%	7	3,679	+170.776%
2026-04-01	63.0000	65.0000	63.0000	63.8600	+10.103%	9	3,679	+166.239%
2026-03-31	54.5000	58.0000	54.3700	58.0000	+14.965%	1,159	3,673	+193.138%
2026-03-30	53.4400	53.4400	50.4500	50.4500	-4.069%	10	2,538	+237.007%
2026-03-27	57.7000	57.7000	52.5900	52.5900	-12.350%	355	2,541	+223.293%
2026-03-26	63.0800	63.1200	60.0000	60.0000	-9.856%	8	2,299	+183.367%
2026-03-25	68.5000	68.5000	66.5500	66.5600	+0.090%	41	2,296	+155.439%
2026-03-24	64.7000	66.5000	64.7000	66.5000	-2.134%	13	2,260	+155.669%
2026-03-23	68.4200	70.9600	67.5100	67.9500	+3.725%	2,172	2,259	+150.213%
2026-03-20	67.5500	68.2400	63.4900	65.5100	-4.602%	30	157	+159.533%
2026-03-19	67.8000	70.3800	67.8000	68.6700	-3.998%	23	146	+147.590%
2026-03-18	71.5100	73.9700	71.5100	71.5300	-5.795%	5	131	+137.690%
2026-03-17	77.1000	77.1000	75.9300	75.9300	+1.919%	2	134	+123.917%
2026-03-16	75.0000	75.0000	74.5000	74.5000	+3.357%	2	135	+128.215%
2026-03-13	72.0000	73.0000	72.0000	72.0800	-2.805%	3	135	+135.877%
2026-03-12	75.9700	76.3000	74.1600	74.1600	-7.068%	73	133	+129.261%
2026-03-09	71.3000	79.8000	71.3000	79.8000	+1.656%	96	66	+113.058%
2026-03-06	76.0000	78.5000	76.0000	78.5000	-1.875%	5	30	+116.586%
2026-03-05	80.5600	80.5600	78.0000	80.0000	-1.514%	7	27	+112.525%
2026-03-04	77.8500	81.2300	77.5300	81.2300	+6.882%	5	23	+109.307%
2026-03-03	74.1300	76.0000	70.5000	76.0000	-4.366%	17	23	+123.711%
2026-03-02	79.4700	79.4700	79.4700	79.4700	-0.663%	1	10	+113.942%
2026-02-27	79.1400	80.0000	79.1400	80.0000	-4.762%	2	9	+112.525%
2026-02-25	84.0000	84.0000	84.0000	84.0000	+13.468%	1	7	+102.405%
2026-02-23	74.0300	74.0300	74.0300	74.0300	-8.265%	1	7	+129.664%
2026-02-20	80.7000	80.7000	80.7000	80.7000	+5.545%	1	8	+110.682%
2026-02-19	76.4600	76.4600	76.4600	76.4600	+0.751%	1	9	+122.365%
2026-02-17	74.0000	76.9600	71.5200	75.8900	+0.277%	10	10	+124.035%
2026-02-13	75.5000	75.6800	75.5000	75.6800	0.000%	2	2	+124.656%