Dark

QQQ20270319C600
QQQ Mar 19 2027 600.00 Call (QQQ270319C00600000)
option OPRA

EOD

Sep 22, 2026

168.20+9.313%(+14.33)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	165.5000	168.2000	165.5000	168.2000	+9.313%	49	2,295	0.000%
2026-09-21	151.0700	153.8700	151.0700	153.8700	+9.128%	3	2,247	+9.313%
2026-09-18	141.0000	141.0000	141.0000	141.0000	+2.920%	1	2,245	+19.291%
2026-09-17	137.0000	137.0000	137.0000	137.0000	+6.202%	1	2,244	+22.774%
2026-09-15	130.0000	130.0000	129.0000	129.0000	-3.580%	31	2,273	+30.388%
2026-09-14	133.7900	133.7900	133.7900	133.7900	-4.776%	34	2,274	+25.719%
2026-09-11	139.5800	140.5000	139.5800	140.5000	+5.007%	5	2,240	+19.715%
2026-09-10	134.4700	134.4700	133.8000	133.8000	-6.656%	4	2,240	+25.710%
2026-09-08	143.4600	143.4600	143.3400	143.3400	-0.658%	2	2,237	+17.343%
2026-09-04	144.2900	144.2900	144.2900	144.2900	+2.377%	2	2,243	+16.571%
2026-09-03	141.1600	141.4000	140.7900	140.9400	+5.046%	81	2,243	+19.342%
2026-09-02	132.7700	134.1700	132.7700	134.1700	+0.849%	2	2,165	+25.363%
2026-09-01	133.0000	133.0400	133.0000	133.0400	-5.154%	23	2,164	+26.428%
2026-08-31	140.5800	140.5800	139.4300	140.2700	-0.490%	57	2,151	+19.912%
2026-08-28	143.0000	147.7200	140.9600	140.9600	+2.330%	48	2,122	+19.325%
2026-08-26	137.3800	137.7500	137.3800	137.7500	+0.218%	2	2,094	+22.105%
2026-08-25	137.6000	137.6000	137.4500	137.4500	+2.072%	3	2,099	+22.372%
2026-08-24	132.5300	134.9000	132.5300	134.6600	-3.814%	8	2,098	+24.907%
2026-08-21	140.0000	140.0000	140.0000	140.0000	+0.633%	4	2,093	+20.143%
2026-08-20	139.1200	139.1200	139.1200	139.1200	-5.328%	5	2,093	+20.903%
2026-08-19	146.9500	146.9500	146.9500	146.9500	-7.637%	1	2,089	+14.461%
2026-08-17	159.1000	159.1000	159.1000	159.1000	+1.778%	1	2,088	+5.720%
2026-08-14	156.3200	156.3200	156.3200	156.3200	-1.865%	1	2,088	+7.600%
2026-08-13	159.1000	160.5000	157.5000	159.2900	+6.193%	17	2,088	+5.594%
2026-08-11	150.0000	150.0000	150.0000	150.0000	-0.345%	1	2,094	+12.133%
2026-08-10	150.6600	150.8500	150.5200	150.5200	-0.647%	3	2,094	+11.746%
2026-08-07	149.7800	151.5000	149.3000	151.5000	+3.803%	68	2,096	+11.023%
2026-08-06	144.7300	146.3200	144.7300	145.9500	-3.466%	62	2,076	+15.245%
2026-08-05	151.0400	151.3400	151.0400	151.1900	-2.445%	6	2,024	+11.251%
2026-08-04	142.3500	154.9800	141.5700	154.9800	+16.439%	11	2,030	+8.530%
2026-08-03	128.0600	134.0000	128.0600	133.1000	+6.908%	68	2,031	+26.371%
2026-07-31	124.5000	124.5000	124.5000	124.5000	+10.943%	5	2,004	+35.100%
2026-07-29	110.0000	112.2200	106.2000	112.2200	-3.616%	7	2,006	+49.884%
2026-07-28	110.2800	117.3600	110.2800	116.4300	-1.389%	37	2,004	+44.464%
2026-07-27	118.0700	118.0700	118.0700	118.0700	-5.264%	1	1,984	+42.458%
2026-07-24	125.6200	126.0000	124.0000	124.6300	-4.131%	11	1,984	+34.959%
2026-07-23	135.1000	135.1000	129.8100	130.0000	-10.345%	5	1,986	+29.385%
2026-07-22	145.0000	145.0000	145.0000	145.0000	-0.685%	1	1,985	+16.000%
2026-07-21	146.0000	146.0000	146.0000	146.0000	+6.569%	1	1,985	+15.205%
2026-07-20	136.5000	137.0000	136.5000	137.0000	+1.632%	9	1,985	+22.774%
2026-07-17	133.7000	134.8000	133.7000	134.8000	-6.389%	4	1,985	+24.777%
2026-07-16	144.0000	144.0000	144.0000	144.0000	-5.263%	1	1,985	+16.806%
2026-07-15	152.0000	152.0000	152.0000	152.0000	-2.875%	1	1,984	+10.658%
2026-07-14	155.6000	156.5000	155.6000	156.5000	+3.952%	31	1,984	+7.476%
2026-07-13	153.0000	153.0000	150.5500	150.5500	-4.715%	4	1,982	+11.724%
2026-07-09	154.8200	158.0000	154.7200	158.0000	+8.651%	5	1,982	+6.456%
2026-07-08	145.4200	145.4200	145.4200	145.4200	-8.177%	1	1,982	+15.665%
2026-07-06	159.1700	159.1700	158.3700	158.3700	-2.888%	7	1,981	+6.207%
2026-07-02	163.9100	163.9100	163.0800	163.0800	-0.972%	4	1,981	+3.140%
2026-07-01	165.5000	165.5000	164.3100	164.6800	-5.018%	32	1,981	+2.137%
2026-06-30	171.8200	173.4500	171.8200	173.3800	+7.389%	11	1,981	-2.988%
2026-06-29	160.6400	162.2800	159.9800	161.4500	+8.356%	122	1,981	+4.181%
2026-06-26	152.5000	154.1900	149.0000	149.0000	-4.346%	6	1,981	+12.886%
2026-06-25	163.2100	164.2600	155.6300	155.7700	+2.880%	4	1,981	+7.980%
2026-06-24	158.7100	159.2900	151.1300	151.4100	-3.934%	223	2,068	+11.089%
2026-06-23	157.6800	157.7600	157.6100	157.6100	-13.468%	10	2,196	+6.719%
2026-06-22	182.1400	182.1400	182.1400	182.1400	+2.545%	1	2,195	-7.653%
2026-06-18	177.1300	177.6200	177.1300	177.6200	+8.956%	2	2,082	-5.303%
2026-06-17	169.4900	170.0000	163.0200	163.0200	+2.111%	15	2,082	+3.178%
2026-06-12	159.8200	161.1100	159.6000	159.6500	+11.878%	100	2,082	+5.355%
2026-06-11	142.0000	144.0000	142.0000	142.7000	-9.575%	4	2,082	+17.870%
2026-06-08	157.8100	157.8100	157.8100	157.8100	+6.312%	1	2,081	+6.584%
2026-06-05	163.2300	163.2300	148.4400	148.4400	-17.244%	7	2,081	+13.312%
2026-06-03	179.2900	179.3700	178.7800	179.3700	-0.156%	4	2,075	-6.227%
2026-06-02	179.3600	179.8300	179.1200	179.6500	+0.644%	26	2,077	-6.374%
2026-06-01	177.7500	178.5000	177.7500	178.5000	+3.293%	2	2,101	-5.770%
2026-05-29	173.4100	173.4100	172.8100	172.8100	+0.658%	2	2,102	-2.668%
2026-05-28	165.6600	172.0200	165.6600	171.6800	+3.266%	11	2,102	-2.027%
2026-05-27	165.1700	166.6600	165.1700	166.2500	-0.639%	28	2,110	+1.173%
2026-05-26	163.2500	167.3200	163.2500	167.3200	+5.233%	205	2,134	+0.526%
2026-05-22	159.0000	159.0000	159.0000	159.0000	+11.728%	1	2,150	+5.786%
2026-05-19	138.3900	142.3100	138.3900	142.3100	-0.919%	3	2,150	+18.193%
2026-05-18	143.0500	143.6300	143.0500	143.6300	-5.507%	19	2,150	+17.106%
2026-05-15	150.9500	152.0000	150.9300	152.0000	-5.000%	3	2,150	+10.658%
2026-05-14	158.1600	160.0000	158.1600	160.0000	+2.973%	2	2,154	+5.125%
2026-05-13	148.5500	155.3800	148.5500	155.3800	+7.903%	4	2,154	+8.251%
2026-05-12	148.7500	148.7500	140.7900	144.0000	-5.734%	14	2,154	+16.806%
2026-05-11	151.5700	153.5500	151.5700	152.7600	+1.820%	7	2,154	+10.107%
2026-05-08	145.4400	150.0300	145.4400	150.0300	+9.743%	17	2,166	+12.111%
2026-05-07	136.7100	136.7100	136.7100	136.7100	+0.522%	1	2,155	+23.034%
2026-05-06	131.0000	136.0000	131.0000	136.0000	+7.510%	38	2,155	+23.676%
2026-05-05	124.3200	126.5000	124.1800	126.5000	+7.294%	18	2,184	+32.964%
2026-05-04	120.1000	120.2800	117.9000	117.9000	-1.165%	21	2,185	+42.663%
2026-05-01	117.0000	120.0000	117.0000	119.2900	+5.101%	19	2,185	+41.001%
2026-04-30	109.0000	113.5000	106.8400	113.5000	+3.182%	13	2,185	+48.194%
2026-04-29	107.8200	110.0000	107.0100	110.0000	+2.746%	11	2,186	+52.909%
2026-04-28	106.8000	107.0600	106.8000	107.0600	-2.937%	3	2,187	+57.108%
2026-04-27	110.1000	110.4900	109.7100	110.3000	-1.271%	54	2,187	+52.493%
2026-04-24	107.3900	111.7200	107.1000	111.7200	+10.614%	11	2,179	+50.555%
2026-04-23	105.2200	105.2200	101.0000	101.0000	-2.463%	5	2,180	+66.535%
2026-04-22	99.6600	103.7000	99.6600	103.5500	+7.250%	942	2,180	+62.434%
2026-04-21	99.9400	99.9400	96.5000	96.5500	-0.454%	25	1,592	+74.210%
2026-04-20	98.6700	98.6700	96.3500	96.9900	-2.090%	86	1,592	+73.420%
2026-04-17	96.9500	100.0000	96.6800	99.0600	+6.757%	43	1,604	+69.796%
2026-04-16	91.3100	94.0000	90.5200	92.7900	+2.644%	21	1,609	+81.270%
2026-04-15	84.0000	90.4000	83.9000	90.4000	+8.328%	21	1,607	+86.062%
2026-04-14	78.0000	83.4500	77.7100	83.4500	+11.267%	525	1,610	+101.558%
2026-04-13	70.8100	75.0000	70.8100	75.0000	+4.167%	87	1,405	+124.267%
2026-04-10	72.0000	73.0200	71.2400	72.0000	+3.851%	34	1,406	+133.611%
2026-04-09	69.2900	71.5000	67.4400	69.3300	+1.731%	85	1,402	+142.608%
2026-04-08	69.2000	69.9200	67.0100	68.1500	+13.564%	107	1,356	+146.809%
2026-04-07	57.9200	60.0100	56.2100	60.0100	+0.756%	34	1,386	+180.287%
2026-04-06	59.1600	59.5600	58.2000	59.5600	+4.933%	100	1,364	+182.404%
2026-04-02	54.0300	57.7500	51.9500	56.7600	-1.952%	104	1,234	+196.335%
2026-04-01	57.0100	59.5000	56.3000	57.8900	+6.690%	53	1,234	+190.551%
2026-03-31	48.4900	54.2600	47.4000	54.2600	+18.783%	42	1,231	+209.989%
2026-03-30	48.0000	48.3800	44.8300	45.6800	-4.833%	86	1,226	+268.214%
2026-03-27	53.1000	53.1000	47.5300	48.0000	-11.111%	250	1,205	+250.417%
2026-03-26	57.6900	57.6900	53.9100	54.0000	-11.199%	24	1,047	+211.481%
2026-03-25	61.2000	62.0000	60.8100	60.8100	+2.202%	12	1,041	+176.599%
2026-03-24	61.5900	61.5900	59.0000	59.5000	-4.647%	13	1,035	+182.689%
2026-03-23	63.0800	64.1200	61.0000	62.4000	+7.051%	46	1,042	+169.551%
2026-03-20	62.0500	62.3100	57.4500	58.2900	-7.784%	38	1,038	+188.557%
2026-03-19	64.0000	64.0000	62.9800	63.2100	-5.657%	8	1,016	+166.097%
2026-03-18	69.0000	69.4800	66.0000	67.0000	-3.319%	56	1,029	+151.045%
2026-03-17	71.0000	71.0000	69.3000	69.3000	+0.087%	5	1,000	+142.713%
2026-03-16	69.0000	69.9900	68.2300	69.2400	+4.513%	52	1,003	+142.923%
2026-03-13	69.2700	69.2700	66.0000	66.2500	-2.228%	21	988	+153.887%
2026-03-12	71.6800	71.6800	67.7600	67.7600	-6.292%	531	992	+148.229%
2026-03-11	72.3100	72.3100	72.3100	72.3100	-2.284%	1	534	+132.610%
2026-03-10	72.9700	76.6000	72.9700	74.0000	-0.671%	16	534	+127.297%
2026-03-09	67.1900	74.5000	64.6300	74.5000	+6.810%	25	545	+125.772%
2026-03-06	70.0000	73.0000	69.1800	69.7500	-4.452%	160	539	+141.147%
2026-03-05	74.5600	74.5600	70.2500	73.0000	-2.667%	24	482	+130.411%
2026-03-04	69.4600	75.0000	69.4600	75.0000	+7.774%	5	472	+124.267%
2026-03-03	68.2800	70.7800	65.0000	69.5900	-6.289%	72	473	+141.701%
2026-03-02	70.6400	74.2600	70.4800	74.2600	+2.287%	28	442	+126.501%
2026-02-27	71.9500	72.6000	71.9500	72.6000	-2.550%	3	431	+131.680%
2026-02-26	77.0000	77.0000	71.8000	74.5000	-7.534%	3	429	+125.772%
2026-02-25	76.0000	80.5700	76.0000	80.5700	+8.834%	18	420	+108.763%
2026-02-24	74.0300	74.0300	74.0300	74.0300	+6.964%	1	420	+127.205%
2026-02-23	72.0000	72.0000	68.3500	69.2100	-6.130%	94	421	+143.028%
2026-02-20	72.0000	73.7300	72.0000	73.7300	+4.582%	4	364	+128.130%
2026-02-19	69.3500	71.0000	66.7000	70.5000	-3.990%	605	364	+138.582%
2026-02-18	72.2000	73.4300	72.2000	73.4300	+4.053%	2	16	+129.062%
2026-02-17	69.6300	70.5700	66.0400	70.5700	+1.248%	14	17	+138.345%
2026-02-13	69.7000	72.0000	69.0000	69.7000	0.000%	12	6	+141.320%