Dark

QQQ20270319C620
QQQ Mar 19 2027 620.00 Call (QQQ270319C00620000)
option OPRA

EOD

Sep 24, 2026

143.77-0.848%(-1.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	143.7700	143.7700	143.7700	143.7700	-0.848%	4	339	0.000%
2026-09-23	145.0000	145.0000	145.0000	145.0000	-2.014%	1	339	-0.848%
2026-09-22	147.9500	147.9800	147.9500	147.9800	+2.864%	6	339	-2.845%
2026-09-21	143.8600	143.8600	143.8600	143.8600	+16.016%	1	339	-0.063%
2026-09-18	122.4000	124.0000	122.4000	124.0000	+8.867%	2	340	+15.944%
2026-09-14	113.8900	113.9900	113.8900	113.9000	-9.811%	11	339	+26.225%
2026-09-08	126.4000	126.4000	126.2900	126.2900	-0.198%	2	333	+13.841%
2026-08-27	126.5400	126.5400	126.5400	126.5400	+6.974%	1	332	+13.616%
2026-08-24	119.7800	119.7800	118.2900	118.2900	-5.095%	30	332	+21.540%
2026-08-21	124.6400	124.6400	124.6400	124.6400	-11.753%	1	303	+15.348%
2026-08-14	141.2200	141.2400	141.2200	141.2400	-0.912%	2	303	+1.791%
2026-08-13	140.9700	142.5400	140.9700	142.5400	+4.886%	9	305	+0.863%
2026-08-12	135.9000	135.9000	135.9000	135.9000	+4.538%	1	305	+5.791%
2026-08-11	130.0000	130.0000	130.0000	130.0000	-3.223%	1	306	+10.592%
2026-08-10	134.3300	134.3300	134.3300	134.3300	+0.097%	1	306	+7.027%
2026-08-07	133.4100	134.2000	133.4100	134.2000	-1.541%	5	306	+7.131%
2026-08-05	136.3000	136.3000	136.3000	136.3000	+32.704%	1	304	+5.481%
2026-07-30	102.8800	104.0000	102.7100	102.7100	+15.443%	3	304	+39.977%
2026-07-29	102.1400	102.1400	88.9700	88.9700	-12.971%	4	306	+61.594%
2026-07-28	98.0300	102.2300	98.0300	102.2300	-3.301%	2	305	+40.634%
2026-07-27	106.3600	106.3600	105.7200	105.7200	-8.404%	2	304	+35.991%
2026-07-23	115.4200	115.4200	115.4200	115.4200	-4.001%	1	303	+24.562%
2026-07-20	122.6700	122.7400	119.8800	120.2300	+3.433%	54	304	+19.579%
2026-07-17	116.2400	116.2400	116.2400	116.2400	-12.555%	1	277	+23.684%
2026-07-15	132.9300	132.9300	132.9300	132.9300	-4.456%	1	277	+8.155%
2026-07-09	141.5400	141.5400	137.9800	139.1300	+10.237%	92	277	+3.335%
2026-07-08	130.5100	130.5100	126.2100	126.2100	-3.781%	55	189	+13.913%
2026-07-07	130.5900	131.1700	130.5900	131.1700	-10.653%	11	150	+9.606%
2026-07-02	146.8100	146.8100	146.8100	146.8100	-4.177%	1	153	-2.071%
2026-06-30	153.2100	153.2100	153.2100	153.2100	+5.162%	2	153	-6.161%
2026-06-29	145.1100	145.7200	145.1100	145.6900	+5.680%	29	153	-1.318%
2026-06-26	137.8600	137.8600	137.8600	137.8600	-1.662%	1	154	+4.287%
2026-06-25	140.1900	140.1900	140.1900	140.1900	-1.275%	1	153	+2.554%
2026-06-23	145.0000	145.0000	142.0000	142.0000	-11.366%	11	153	+1.246%
2026-06-22	166.6500	166.6500	158.8000	160.2100	-0.435%	12	143	-10.262%
2026-06-18	160.9100	160.9100	160.9100	160.9100	+4.203%	1	142	-10.652%
2026-06-16	154.4200	154.4200	154.4200	154.4200	+26.191%	1	142	-6.897%
2026-06-10	121.9900	122.3700	121.9900	122.3700	-5.213%	61	142	+17.488%
2026-06-09	129.1000	129.1000	129.1000	129.1000	-9.916%	1	131	+11.363%
2026-06-08	145.2800	145.2800	143.3100	143.3100	-0.132%	2	130	+0.321%
2026-06-05	149.6000	149.6000	143.5000	143.5000	-7.580%	3	129	+0.188%
2026-06-04	155.2700	155.2700	155.2700	155.2700	-0.366%	1	127	-7.406%
2026-05-29	155.8400	155.8400	155.8400	155.8400	+5.468%	1	126	-7.745%
2026-05-27	147.7600	147.7600	147.7600	147.7600	-2.642%	1	127	-2.700%
2026-05-26	144.2400	151.7700	144.2400	151.7700	+6.192%	5	127	-5.271%
2026-05-22	141.0400	142.9200	141.0400	142.9200	+7.096%	2	125	+0.595%
2026-05-21	133.4500	133.4500	133.4500	133.4500	+6.589%	1	123	+7.733%
2026-05-18	125.1000	125.2000	125.1000	125.2000	-8.076%	2	123	+14.832%
2026-05-15	136.0000	136.2000	136.0000	136.2000	-4.895%	2	122	+5.558%
2026-05-14	141.5100	143.2100	141.5100	143.2100	+2.977%	21	118	+0.391%
2026-05-13	135.5000	139.0700	135.5000	139.0700	+5.918%	4	99	+3.380%
2026-05-12	131.8700	131.8700	131.3000	131.3000	+0.260%	5	99	+9.497%
2026-05-08	127.9300	130.9600	127.9300	130.9600	+4.085%	12	99	+9.782%
2026-05-07	124.0900	125.9400	124.0900	125.8200	+3.684%	7	94	+14.266%
2026-05-06	116.7200	121.3500	116.7200	121.3500	+8.737%	23	101	+18.475%
2026-05-05	108.3600	111.6000	108.3600	111.6000	+7.318%	11	96	+28.826%
2026-05-04	105.0700	105.0700	103.0600	103.9900	-1.018%	13	107	+38.254%
2026-05-01	104.1100	105.0600	104.0100	105.0600	+5.790%	15	111	+36.846%
2026-04-30	94.4900	99.3100	94.4900	99.3100	+5.012%	4	111	+44.769%
2026-04-29	94.5700	94.5700	94.5700	94.5700	+1.995%	1	111	+52.025%
2026-04-28	94.7500	94.7500	92.7200	92.7200	-4.873%	2	112	+55.058%
2026-04-27	95.9000	97.4700	95.9000	97.4700	-0.510%	14	110	+47.502%
2026-04-24	93.9300	98.0000	93.9300	97.9700	+7.624%	16	103	+46.749%
2026-04-23	91.7000	91.7000	91.0300	91.0300	+1.494%	2	105	+57.937%
2026-04-22	86.1500	89.6900	86.0500	89.6900	+5.357%	27	103	+60.297%
2026-04-21	86.0500	86.0500	83.8900	85.1300	-0.943%	6	112	+68.883%
2026-04-17	84.3900	85.9400	83.9900	85.9400	+7.992%	4	112	+67.291%
2026-04-16	77.0600	80.2000	77.0600	79.5800	+2.026%	5	111	+80.661%
2026-04-15	72.6500	78.0000	72.6500	78.0000	+12.150%	24	113	+84.321%
2026-04-14	66.4800	69.6500	65.8500	69.5500	+13.588%	55	107	+106.715%
2026-04-13	61.0000	61.2300	61.0000	61.2300	+1.207%	4	120	+134.803%
2026-04-10	60.5000	60.5000	60.5000	60.5000	+1.715%	1	122	+137.636%
2026-04-09	57.4600	59.8500	56.6900	59.4800	+4.424%	19	123	+141.711%
2026-04-08	57.6700	58.9100	56.2700	56.9600	+13.128%	42	127	+152.405%
2026-04-07	46.6500	50.3500	45.0000	50.3500	+5.489%	62	129	+185.541%
2026-04-06	47.7300	47.7300	47.7300	47.7300	+11.728%	1	98	+201.215%
2026-04-02	42.7200	42.7200	42.7200	42.7200	-10.628%	2	97	+236.540%
2026-04-01	47.2600	48.5000	47.0000	47.8000	+8.834%	12	97	+200.774%
2026-03-31	40.1000	43.9200	40.1000	43.9200	+21.797%	9	108	+227.345%
2026-03-30	39.1000	39.1000	36.0600	36.0600	-6.265%	34	102	+298.697%
2026-03-27	40.6900	40.6900	38.4700	38.4700	-12.289%	44	107	+273.720%
2026-03-26	48.3100	48.3100	43.8600	43.8600	-9.846%	7	65	+227.793%
2026-03-24	48.4600	49.9500	48.4600	48.6500	+1.757%	3	65	+195.519%
2026-03-20	50.3900	50.8200	47.8100	47.8100	-10.902%	28	64	+200.711%
2026-03-19	52.6700	53.6900	51.9700	53.6600	-2.490%	19	58	+167.928%
2026-03-18	55.0300	55.0300	55.0300	55.0300	-7.122%	1	42	+161.257%
2026-03-17	59.2500	59.2500	59.2500	59.2500	+3.947%	1	42	+142.650%
2026-03-12	57.3200	58.0000	55.7600	57.0000	-0.628%	24	42	+152.228%
2026-03-09	58.5900	58.5900	57.3600	57.3600	-5.080%	6	26	+150.645%
2026-03-06	60.4800	60.4800	60.4300	60.4300	-0.116%	2	25	+137.912%
2026-03-04	60.5000	60.5000	60.5000	60.5000	+4.310%	5	25	+137.636%
2026-03-03	54.3400	58.0000	54.3400	58.0000	-4.652%	7	23	+147.879%
2026-02-27	59.7100	60.8300	59.7100	60.8300	-2.672%	4	20	+136.347%
2026-02-26	62.5000	62.5000	62.5000	62.5000	-5.274%	1	18	+130.032%
2026-02-25	65.3900	65.9800	65.3900	65.9800	+6.419%	3	18	+117.899%
2026-02-24	58.5000	62.0000	58.5000	62.0000	+1.059%	14	18	+131.887%
2026-02-18	61.3500	61.3500	61.3500	61.3500	+2.250%	10	14	+134.344%
2026-02-13	56.9400	60.0000	56.9400	60.0000	0.000%	4	4	+139.617%