Dark

QQQ20270319C605
QQQ Mar 19 2027 605.00 Call (QQQ270319C00605000)
option OPRA

EOD

Sep 24, 2026

157.14-1.045%(-1.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	157.1400	157.1400	157.1400	157.1400	-1.045%	1	3,134	0.000%
2026-09-21	149.5500	158.8000	149.5500	158.8000	+31.088%	2	3,134	-1.045%
2026-09-16	121.1400	121.1400	121.1400	121.1400	-10.007%	1	3,134	+29.718%
2026-09-11	134.6100	134.6100	134.6100	134.6100	-0.620%	1	3,134	+16.737%
2026-09-09	135.4500	135.4500	135.4500	135.4500	-2.568%	15	3,147	+16.013%
2026-09-08	139.1400	139.1400	139.0200	139.0200	-0.158%	2	3,133	+13.034%
2026-09-04	139.3000	139.3000	139.2400	139.2400	+9.880%	3	3,132	+12.856%
2026-09-01	129.2100	129.2100	126.7200	126.7200	-6.133%	4	3,132	+24.006%
2026-08-31	135.0000	135.0000	135.0000	135.0000	+2.234%	1	3,129	+16.400%
2026-08-24	132.2100	132.3300	132.0500	132.0500	-2.675%	27	3,130	+19.000%
2026-08-21	135.6800	135.6800	135.6800	135.6800	-10.038%	1	3,130	+15.817%
2026-08-14	150.8200	150.8200	150.8200	150.8200	-1.938%	1	3,130	+4.190%
2026-08-13	152.8000	153.8000	152.8000	153.8000	+4.271%	2	3,129	+2.172%
2026-08-10	147.5000	147.5000	147.5000	147.5000	-0.967%	1	3,129	+6.536%
2026-08-05	148.9400	148.9400	148.9400	148.9400	+2.717%	1	3,129	+5.506%
2026-08-04	145.0000	145.0000	145.0000	145.0000	+13.779%	2	3,129	+8.372%
2026-08-03	127.4400	127.4400	127.4400	127.4400	+10.702%	4	3,129	+23.305%
2026-07-30	115.1200	115.1200	115.1200	115.1200	+11.930%	1	3,125	+36.501%
2026-07-29	104.2100	104.2100	102.8500	102.8500	-6.099%	3	3,127	+52.786%
2026-07-28	108.0000	109.5300	108.0000	109.5300	-3.684%	44	3,125	+43.468%
2026-07-27	113.7200	113.7200	113.7200	113.7200	-9.610%	10	3,093	+38.181%
2026-07-24	121.7300	125.8100	121.7300	125.8100	-2.458%	3	3,103	+24.903%
2026-07-23	126.7400	128.9800	126.7400	128.9800	-6.739%	20	3,102	+21.833%
2026-07-21	138.3000	138.3000	138.3000	138.3000	+5.299%	10	3,092	+13.623%
2026-07-20	132.6600	134.4300	131.3300	131.3400	-12.147%	143	3,082	+19.644%
2026-07-15	149.3700	149.5000	149.3700	149.5000	-0.829%	2	2,989	+5.110%
2026-07-09	150.8600	150.8600	150.7500	150.7500	-3.852%	2	2,989	+4.239%
2026-07-06	156.7900	156.7900	156.7900	156.7900	+6.508%	1	2,988	+0.223%
2026-07-02	161.2100	161.3100	147.0300	147.2100	-8.882%	116	2,964	+6.745%
2026-07-01	160.3200	161.5600	160.0400	161.5600	-4.085%	232	2,964	-2.736%
2026-06-30	164.7600	169.3000	163.9200	168.4400	+6.878%	69	2,911	-6.709%
2026-06-29	157.5200	158.0400	157.1900	157.6000	-0.631%	166	2,945	-0.292%
2026-06-25	160.0400	161.1500	158.6000	158.6000	+3.134%	48	2,970	-0.921%
2026-06-24	152.0000	154.7700	152.0000	153.7800	-0.084%	53	2,997	+2.185%
2026-06-23	160.1400	160.1400	152.5700	153.9100	-10.730%	169	3,017	+2.099%
2026-06-22	172.4600	172.4600	172.4100	172.4100	-2.769%	2	2,976	-8.857%
2026-06-03	176.0800	177.4900	176.0800	177.3200	+0.681%	3	2,975	-11.381%
2026-06-02	176.1200	176.1200	176.1200	176.1200	+4.139%	1	2,976	-10.777%
2026-05-29	169.1200	169.1200	169.1200	169.1200	+3.393%	1	2,976	-7.084%
2026-05-26	157.5000	163.5700	157.5000	163.5700	+4.886%	4	2,976	-3.931%
2026-05-22	155.9500	155.9500	155.9500	155.9500	+5.343%	2	2,976	+0.763%
2026-05-21	142.8000	148.0400	142.8000	148.0400	+1.837%	2	2,976	+6.147%
2026-05-20	146.7700	146.7700	144.7400	145.3700	-0.541%	4	2,976	+8.097%
2026-05-15	146.1600	146.1600	146.1600	146.1600	-6.109%	1	2,976	+7.512%
2026-05-14	153.8000	155.6700	153.8000	155.6700	+8.330%	2	2,976	+0.944%
2026-05-12	143.7000	143.7000	143.7000	143.7000	-1.488%	1	2,975	+9.353%
2026-05-08	142.5400	145.8700	142.5400	145.8700	+7.415%	2,253	2,975	+7.726%
2026-05-07	135.8000	135.8000	135.8000	135.8000	+2.113%	1	3,274	+15.714%
2026-05-06	130.9000	132.9900	129.9900	132.9900	+8.298%	15	3,274	+18.159%
2026-05-05	120.1000	122.8000	120.1000	122.8000	+7.484%	7	3,280	+27.964%
2026-05-04	116.8400	116.8400	114.2500	114.2500	-0.850%	3	3,276	+37.540%
2026-05-01	110.8000	115.2300	110.8000	115.2300	+5.910%	4	3,277	+36.371%
2026-04-30	104.1700	108.8000	104.1700	108.8000	+5.070%	2	3,277	+44.430%
2026-04-28	102.4600	103.5500	101.5600	103.5500	-4.094%	3	3,276	+51.753%
2026-04-27	107.9700	107.9700	107.9700	107.9700	+0.130%	1	3,275	+45.540%
2026-04-24	104.3000	107.8300	104.3000	107.8300	+9.941%	7	3,275	+45.729%
2026-04-23	98.6000	101.1600	98.0800	98.0800	-2.047%	4	3,278	+60.216%
2026-04-22	100.0000	100.1300	100.0000	100.1300	+8.483%	3	3,278	+56.936%
2026-04-21	93.6100	93.6100	92.3000	92.3000	-0.216%	2	3,280	+70.249%
2026-04-20	92.5000	92.5000	92.5000	92.5000	-2.426%	1	3,280	+69.881%
2026-04-17	95.8500	96.4100	94.8000	94.8000	+7.398%	10	3,280	+65.759%
2026-04-16	88.2500	88.7700	88.2500	88.2700	+4.462%	7	3,281	+78.022%
2026-04-15	83.1400	84.6100	83.1400	84.5000	+5.034%	3	3,283	+85.964%
2026-04-14	76.0000	80.4500	76.0000	80.4500	+12.992%	47	3,317	+95.326%
2026-04-13	70.6500	71.2000	70.6500	71.2000	+3.069%	25	3,285	+120.702%
2026-04-10	69.0800	69.0800	69.0800	69.0800	+1.963%	1	3,290	+127.475%
2026-04-09	65.0600	68.2000	64.9100	67.7500	+5.595%	112	3,290	+131.941%
2026-04-08	67.0000	67.0000	64.1600	64.1600	+18.311%	108	3,268	+144.919%
2026-04-07	54.0000	54.2300	54.0000	54.2300	-2.165%	4	3,264	+189.766%
2026-04-06	55.4300	55.4300	55.4300	55.4300	+8.474%	1	3,262	+183.493%
2026-04-02	51.1000	51.1000	51.1000	51.1000	-9.749%	1	3,263	+207.515%
2026-04-01	54.7300	56.6200	54.5100	56.6200	+10.413%	27	3,263	+177.534%
2026-03-31	47.2000	51.2800	46.5900	51.2800	+18.157%	2,461	3,266	+206.435%
2026-03-30	45.7500	45.7500	43.4000	43.4000	-4.615%	53	853	+262.074%
2026-03-27	46.0500	46.0500	45.5000	45.5000	-11.271%	6	851	+245.363%
2026-03-26	55.0000	55.0000	51.2800	51.2800	-10.926%	6	847	+206.435%
2026-03-25	57.5700	57.5700	57.5700	57.5700	-2.025%	1	852	+172.955%
2026-03-24	58.7600	58.7600	58.7600	58.7600	-1.903%	1	853	+167.427%
2026-03-23	60.5700	61.0000	59.5000	59.9000	+7.773%	20	853	+162.337%
2026-03-20	61.0000	61.0000	55.5800	55.5800	-7.367%	12	836	+182.728%
2026-03-19	60.9900	61.3200	60.0000	60.0000	-4.853%	12	830	+161.900%
2026-03-18	65.6500	66.0000	63.0600	63.0600	-5.754%	4	821	+149.191%
2026-03-17	68.5500	68.5500	65.4800	66.9100	+1.379%	167	820	+134.853%
2026-03-16	66.0000	66.0000	66.0000	66.0000	+5.600%	1	663	+138.091%
2026-03-13	66.5000	66.5000	62.5000	62.5000	-5.803%	6	662	+151.424%
2026-03-12	68.9200	68.9200	66.1700	66.3500	-4.118%	8	662	+136.835%
2026-03-11	70.2400	70.2400	69.2000	69.2000	-1.732%	251	662	+127.081%
2026-03-10	71.1600	72.9000	70.3800	70.4200	-0.340%	7	411	+123.147%
2026-03-09	63.9000	70.6600	62.4100	70.6600	+5.196%	15	413	+122.389%
2026-03-06	69.0000	69.1200	66.2200	67.1700	-4.043%	14	411	+133.944%
2026-03-05	71.5000	71.5000	67.5000	70.0000	-2.112%	33	404	+124.486%
2026-03-04	68.6400	72.1900	68.3300	71.5100	+7.421%	7	390	+119.745%
2026-03-03	65.0300	66.5700	62.0000	66.5700	-4.491%	37	389	+136.052%
2026-03-02	67.6500	71.0500	67.5500	69.7000	+0.043%	23	409	+125.452%
2026-02-27	68.3500	69.7300	68.3500	69.6700	-1.665%	311	392	+125.549%
2026-02-26	70.0000	70.8500	68.6700	70.8500	-6.703%	28	82	+121.793%
2026-02-25	73.4200	75.9400	73.4200	75.9400	+7.946%	9	64	+106.927%
2026-02-24	69.0000	71.0500	69.0000	70.3500	+5.078%	28	64	+123.369%
2026-02-23	66.6000	66.9500	66.0000	66.9500	-4.357%	24	48	+134.712%
2026-02-20	68.0000	70.3100	68.0000	70.0000	+4.478%	9	24	+124.486%
2026-02-19	68.7300	68.7300	67.0000	67.0000	-2.318%	12	21	+134.537%
2026-02-18	66.0000	69.7000	66.0000	68.5900	+1.390%	5	9	+129.100%
2026-02-17	63.3600	67.6500	63.3600	67.6500	+0.790%	4	7	+132.284%
2026-02-13	66.0000	67.2500	66.0000	67.1200	0.000%	5	4	+134.118%