Dark

QQQ20270319C610
QQQ Mar 19 2027 610.00 Call (QQQ270319C00610000)
option OPRA

EOD

Sep 21, 2026

148.70+21.736%(+26.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	148.7000	148.7000	148.7000	148.7000	+21.736%	3	1,627	0.000%
2026-09-14	122.1300	122.1500	122.1300	122.1500	-6.176%	12	1,627	+21.736%
2026-09-09	129.9700	130.1900	129.9700	130.1900	-3.377%	2	1,617	+14.218%
2026-09-08	134.8600	134.8600	134.7400	134.7400	+8.181%	4	1,617	+10.361%
2026-09-01	124.5900	124.5900	124.5500	124.5500	-7.205%	2	1,617	+19.390%
2026-08-27	134.2200	134.2200	134.2200	134.2200	+3.845%	1	1,617	+10.788%
2026-08-26	129.2500	129.2500	129.2500	129.2500	-1.426%	1	1,618	+15.048%
2026-08-25	131.0000	131.2000	131.0000	131.1200	+3.009%	4	1,617	+13.408%
2026-08-24	125.7000	127.2900	125.7000	127.2900	-6.556%	2	1,616	+16.820%
2026-08-19	138.4000	138.4000	136.2200	136.2200	-8.127%	5	1,615	+9.162%
2026-08-14	149.0000	149.0000	148.2700	148.2700	-1.120%	3	1,617	+0.290%
2026-08-13	149.9500	149.9500	149.9500	149.9500	+8.675%	1	1,617	-0.834%
2026-08-06	137.9800	137.9800	137.9800	137.9800	-1.443%	1	1,618	+7.769%
2026-08-04	140.0000	140.0000	140.0000	140.0000	+21.044%	1	1,617	+6.214%
2026-07-31	115.6600	115.6600	115.6600	115.6600	+1.903%	1	1,618	+28.566%
2026-07-30	111.8300	113.5000	111.8300	113.5000	+13.307%	3	1,617	+31.013%
2026-07-29	100.1700	100.1700	100.1700	100.1700	-9.044%	1	1,617	+48.448%
2026-07-28	103.6200	110.2000	103.6200	110.1300	-2.445%	29	1,617	+35.022%
2026-07-27	121.3000	121.3000	112.8900	112.8900	-3.099%	2	1,624	+31.721%
2026-07-24	118.0600	121.6200	116.5000	116.5000	-5.285%	3	1,625	+27.639%
2026-07-23	125.0600	125.0600	122.0000	123.0000	-3.635%	3	1,624	+20.894%
2026-07-20	130.6100	130.6100	127.6400	127.6400	-2.654%	33	1,624	+16.500%
2026-07-17	127.6000	131.1200	127.6000	131.1200	-1.562%	19	1,593	+13.408%
2026-07-16	135.9500	135.9500	133.2000	133.2000	-9.970%	2	1,582	+11.637%
2026-07-14	147.9500	147.9500	147.9500	147.9500	-1.564%	2	1,582	+0.507%
2026-07-10	150.3800	150.3800	150.3000	150.3000	-0.053%	3	1,580	-1.065%
2026-07-09	146.9000	150.4800	146.8000	150.3800	+8.995%	4	1,577	-1.117%
2026-07-07	137.9700	137.9700	137.9700	137.9700	-9.409%	1	1,577	+7.777%
2026-07-06	152.3000	152.3000	152.3000	152.3000	+7.254%	2	1,577	-2.364%
2026-07-02	155.9600	156.2800	142.0000	142.0000	-9.120%	59	1,576	+4.718%
2026-07-01	157.3700	157.3700	156.2400	156.2500	-5.458%	3	1,576	-4.832%
2026-06-30	159.1400	165.3000	159.1400	165.2700	+7.493%	3	1,578	-10.026%
2026-06-29	149.7300	154.0500	149.7300	153.7500	+3.209%	7	1,578	-3.285%
2026-06-25	155.6200	155.7000	148.9700	148.9700	-3.115%	3	1,574	-0.181%
2026-06-23	153.7600	153.7600	153.7600	153.7600	-8.666%	1	1,573	-3.291%
2026-06-22	168.5600	168.5600	168.3500	168.3500	+3.760%	2	1,573	-11.672%
2026-06-17	162.2500	162.2500	162.2500	162.2500	-0.606%	1	1,572	-8.351%
2026-06-16	163.2400	163.2400	163.2400	163.2400	+5.766%	5	1,572	-8.907%
2026-06-12	152.9900	154.3400	152.9900	154.3400	+14.521%	2	1,577	-3.654%
2026-06-11	134.7700	134.7700	134.7700	134.7700	-3.736%	1	1,577	+10.336%
2026-06-05	140.0000	140.0000	140.0000	140.0000	-15.152%	1	1,577	+6.214%
2026-06-04	165.0000	165.0000	165.0000	165.0000	-1.902%	1	1,576	-9.879%
2026-06-01	164.9700	168.2000	164.9700	168.2000	+2.517%	3	1,577	-11.593%
2026-05-29	164.0700	164.0700	164.0700	164.0700	+9.937%	20	1,577	-9.368%
2026-05-22	149.2400	149.2400	149.2400	149.2400	+6.714%	2	1,577	-0.362%
2026-05-18	142.8000	142.8000	139.8500	139.8500	-4.806%	17	1,577	+6.328%
2026-05-13	146.8500	146.9600	146.8000	146.9100	+4.936%	19	1,592	+1.218%
2026-05-12	140.8900	140.8900	140.0000	140.0000	-2.926%	10	1,580	+6.214%
2026-05-11	145.1000	146.6900	144.2200	144.2200	+2.721%	9	1,580	+3.106%
2026-05-08	138.3800	140.5500	138.2000	140.4000	+6.809%	15	1,585	+5.912%
2026-05-07	129.8700	131.4500	129.8700	131.4500	+1.553%	3	1,581	+13.123%
2026-05-06	124.7300	129.4400	124.7300	129.4400	+19.852%	4	1,584	+14.879%
2026-05-04	112.8500	112.8500	108.0000	108.0000	-3.069%	2	1,584	+37.685%
2026-05-01	109.8800	112.3500	109.8800	111.4200	+4.463%	18	1,590	+33.459%
2026-04-30	101.0800	106.6600	101.0800	106.6600	+6.820%	18	1,590	+39.415%
2026-04-28	98.2800	99.8500	98.0800	99.8500	-3.685%	11	1,606	+48.923%
2026-04-27	103.6700	103.6700	103.6700	103.6700	-0.614%	1	1,610	+43.436%
2026-04-24	99.6000	104.3100	99.6000	104.3100	+6.114%	16	1,610	+42.556%
2026-04-23	97.3500	98.3000	97.3500	98.3000	-0.031%	17	1,613	+51.272%
2026-04-22	92.6100	98.3300	92.6100	98.3300	+7.464%	30	1,622	+51.225%
2026-04-21	91.3900	92.6800	89.5000	91.5000	+2.936%	31	1,646	+62.514%
2026-04-20	91.3100	91.3100	88.8900	88.8900	-3.317%	6	1,646	+67.285%
2026-04-17	88.9100	92.6900	88.9100	91.9400	+7.219%	37	1,652	+61.736%
2026-04-16	87.0600	87.0600	85.0400	85.7500	+2.083%	6	1,675	+73.411%
2026-04-15	77.6100	84.0000	77.6100	84.0000	+11.126%	24	1,677	+77.024%
2026-04-14	72.5800	76.2000	72.5800	75.5900	+10.755%	190	1,691	+96.719%
2026-04-13	66.1800	68.2500	66.1800	68.2500	+3.253%	22	1,562	+117.875%
2026-04-10	66.3900	66.6000	65.9200	66.1000	+1.928%	4	1,547	+124.962%
2026-04-09	62.8000	65.1100	62.8000	64.8500	+1.773%	58	1,546	+129.298%
2026-04-08	66.2400	66.2400	62.3500	63.7200	+18.593%	30	1,563	+133.365%
2026-04-07	52.4000	53.7300	50.6200	53.7300	-0.204%	74	1,552	+176.754%
2026-04-06	54.0000	54.0000	53.8100	53.8400	+3.958%	18	1,481	+176.189%
2026-04-02	47.1700	52.0700	47.1700	51.7900	-1.352%	65	1,419	+187.121%
2026-04-01	52.3000	54.5300	52.3000	52.5000	+11.773%	91	1,419	+183.238%
2026-03-31	44.0400	46.9700	44.0400	46.9700	+12.395%	12	1,336	+216.585%
2026-03-30	43.5300	43.5300	41.7900	41.7900	-3.309%	2	1,337	+255.827%
2026-03-27	45.3400	45.4000	43.1200	43.2200	-12.968%	11	1,337	+244.054%
2026-03-26	51.7300	52.3700	48.7300	49.6600	-8.037%	34	1,330	+199.436%
2026-03-24	54.0000	54.0000	54.0000	54.0000	-5.545%	1	1,301	+175.370%
2026-03-23	58.0000	58.9200	57.1700	57.1700	+6.900%	11	1,300	+160.101%
2026-03-20	55.8500	56.0700	53.4200	53.4800	-9.875%	15	1,300	+178.048%
2026-03-19	58.0000	59.3400	57.0000	59.3400	-3.512%	3	1,298	+150.590%
2026-03-18	61.5000	61.5000	61.5000	61.5000	-4.235%	1	1,296	+141.789%
2026-03-17	66.1700	66.1700	64.0000	64.2200	+3.148%	7	1,295	+131.548%
2026-03-16	63.9800	63.9800	62.2600	62.2600	+4.201%	29	1,294	+138.837%
2026-03-13	63.5000	63.6500	59.7500	59.7500	-5.189%	20	1,295	+148.870%
2026-03-12	62.5000	63.0200	62.0100	63.0200	-8.838%	1,206	1,296	+135.957%
2026-03-11	69.1300	69.1300	69.1300	69.1300	+2.415%	26	101	+115.102%
2026-03-10	67.0000	70.4200	67.0000	67.5000	-0.808%	9	77	+120.296%
2026-03-09	62.0000	68.0500	59.2300	68.0500	+5.341%	5	73	+118.516%
2026-03-06	63.5200	64.6000	63.5200	64.6000	-4.069%	3	77	+130.186%
2026-03-05	69.1300	69.5300	67.0200	67.3400	-1.420%	20	76	+120.820%
2026-03-04	67.0000	69.7600	66.9000	68.3100	+7.119%	12	71	+117.684%
2026-03-03	61.3900	63.8000	59.5000	63.7700	-5.386%	19	73	+133.182%
2026-03-02	61.7900	67.6400	61.7900	67.4000	+2.183%	23	71	+120.623%
2026-02-27	65.5500	66.6200	65.1300	65.9600	-2.498%	8	52	+125.440%
2026-02-26	66.0100	67.6500	66.0100	67.6500	-6.367%	20	47	+119.808%
2026-02-25	72.5000	72.5000	71.4300	72.2500	+6.642%	9	22	+105.813%
2026-02-24	66.4000	67.7500	66.4000	67.7500	+3.975%	3	22	+119.483%
2026-02-23	65.0000	65.1600	65.0000	65.1600	-3.481%	2	23	+128.207%
2026-02-20	64.6800	67.5100	64.6800	67.5100	+4.667%	2	23	+120.264%
2026-02-19	64.5000	64.5000	64.5000	64.5000	-1.361%	10	22	+130.543%
2026-02-18	68.3000	68.3000	65.3900	65.3900	+1.949%	10	12	+127.405%
2026-02-17	63.9400	64.1400	63.4400	64.1400	-0.558%	7	8	+131.837%
2026-02-13	66.8100	66.8100	64.5000	64.5000	0.000%	2	2	+130.543%