Dark

QQQ20270319C640
QQQ Mar 19 2027 640.00 Call (QQQ270319C00640000)
option OPRA

EOD

Sep 23, 2026

126.62+5.640%(+6.76)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	126.3500	126.6200	126.3500	126.6200	+5.640%	7	888	0.000%
2026-09-21	119.8600	119.8600	119.8600	119.8600	+9.501%	1	883	+5.640%
2026-09-18	109.4600	109.4600	109.4600	109.4600	+3.803%	2	883	+15.677%
2026-09-17	105.6900	105.6900	105.4500	105.4500	+3.851%	38	885	+20.076%
2026-09-16	101.6500	101.8500	101.5200	101.5400	+3.128%	10	891	+24.700%
2026-09-15	98.6100	98.6100	98.4600	98.4600	-3.376%	16	891	+28.600%
2026-09-14	97.8500	101.9000	97.8500	101.9000	-6.539%	12	891	+24.259%
2026-09-08	109.0900	109.0900	109.0300	109.0300	+7.940%	16	898	+16.133%
2026-09-01	101.0100	101.0100	101.0100	101.0100	-7.160%	2	884	+25.354%
2026-08-28	108.8000	108.8000	108.8000	108.8000	+3.936%	1	884	+16.379%
2026-08-25	107.5900	107.5900	104.6800	104.6800	-17.019%	2	884	+20.959%
2026-08-17	126.1500	126.1500	126.1500	126.1500	+2.328%	2	883	+0.373%
2026-08-14	128.3800	128.3800	123.2800	123.2800	+2.708%	55	881	+2.709%
2026-08-07	118.0000	120.0300	118.0000	120.0300	+3.057%	11	855	+5.490%
2026-08-04	116.4700	116.4700	116.4700	116.4700	+36.670%	1	854	+8.715%
2026-07-30	85.2200	85.2200	85.2200	85.2200	+10.675%	2	857	+48.580%
2026-07-29	80.4900	80.4900	77.0000	77.0000	-11.616%	8	857	+64.442%
2026-07-28	87.1200	87.1200	87.1200	87.1200	-11.102%	3	852	+45.340%
2026-07-24	98.0000	98.0000	98.0000	98.0000	-3.133%	2	849	+29.204%
2026-07-23	103.6200	103.6200	101.1700	101.1700	-19.129%	2	847	+25.156%
2026-07-14	125.1000	125.1000	125.1000	125.1000	+5.330%	3	845	+1.215%
2026-07-13	118.7400	118.7700	118.7400	118.7700	+6.045%	3	845	+6.609%
2026-07-08	115.7600	115.7900	112.0000	112.0000	-19.116%	37	848	+13.054%
2026-06-30	138.5100	138.5600	138.4600	138.4700	+6.156%	16	821	-8.558%
2026-06-29	130.7800	130.8200	130.4400	130.4400	+3.017%	68	821	-2.929%
2026-06-25	126.6200	126.6200	126.6200	126.6200	-1.078%	5	812	0.000%
2026-06-23	128.0000	128.0000	128.0000	128.0000	-11.388%	1	818	-1.078%
2026-06-22	146.5500	146.5500	144.4500	144.4500	-1.735%	2	817	-12.343%
2026-06-18	147.0000	147.0000	147.0000	147.0000	+15.566%	1	818	-13.864%
2026-06-12	127.2000	127.2000	127.2000	127.2000	+5.002%	2	818	-0.456%
2026-06-11	121.1400	121.1400	121.1400	121.1400	+4.883%	18	818	+4.524%
2026-06-09	121.0000	121.0000	115.5000	115.5000	-13.677%	3	818	+9.628%
2026-06-05	135.0000	135.0000	133.8000	133.8000	-9.060%	2	818	-5.366%
2026-06-04	144.7600	147.1300	144.7500	147.1300	-0.507%	3	819	-13.940%
2026-06-01	147.8800	147.8800	147.8800	147.8800	+9.104%	3	820	-14.377%
2026-05-26	135.5400	135.5400	135.5400	135.5400	+14.149%	1	823	-6.581%
2026-05-20	118.7400	118.7400	118.7400	118.7400	+5.782%	2	823	+6.636%
2026-05-19	108.0000	112.3300	108.0000	112.2500	-0.848%	8	894	+12.802%
2026-05-18	113.1600	113.2700	110.9500	113.2100	-7.440%	138	894	+11.845%
2026-05-15	118.3600	123.9600	118.3600	122.3100	-5.054%	406	894	+3.524%
2026-05-14	128.8200	128.8200	128.8200	128.8200	+7.261%	1	836	-1.708%
2026-05-13	118.8400	120.1000	118.8400	120.1000	+7.472%	5	993	+5.429%
2026-05-12	111.5000	112.4700	109.4100	111.7500	-7.744%	503	993	+13.306%
2026-05-11	121.8000	122.0900	121.1300	121.1300	+1.491%	791	993	+4.532%
2026-05-08	119.2000	119.3500	119.1900	119.3500	+11.803%	17	388	+6.091%
2026-05-07	107.5300	107.5300	106.7500	106.7500	-0.364%	25	389	+18.614%
2026-05-06	103.0500	107.1700	102.4000	107.1400	+9.944%	46	376	+18.182%
2026-05-05	96.4800	97.5000	95.9100	97.4500	+8.871%	27	383	+29.933%
2026-05-04	88.8900	89.5100	88.8900	89.5100	-0.721%	3	381	+41.459%
2026-05-01	89.5000	90.1600	89.5000	90.1600	+5.673%	7	389	+40.439%
2026-04-30	78.5400	86.0400	78.5400	85.3200	+4.649%	15	389	+48.406%
2026-04-29	81.4700	81.7200	81.4100	81.5300	+5.200%	4	383	+55.305%
2026-04-28	80.4100	80.4100	77.5000	77.5000	-5.488%	2	382	+63.381%
2026-04-27	82.0000	82.0000	82.0000	82.0000	-2.125%	5	381	+54.415%
2026-04-24	77.7600	83.7800	77.7600	83.7800	+9.202%	4	381	+51.134%
2026-04-22	72.8300	76.7700	72.3900	76.7200	+9.600%	15	383	+65.042%
2026-04-21	70.1000	70.1000	70.0000	70.0000	-3.541%	2	395	+80.886%
2026-04-17	71.0000	73.1500	71.0000	72.5700	+8.735%	56	395	+74.480%
2026-04-16	66.6500	67.8100	64.4400	66.7400	+4.789%	14	386	+89.721%
2026-04-15	58.8100	63.6900	58.8100	63.6900	+8.482%	11	383	+98.807%
2026-04-14	54.7500	58.9600	54.7500	58.7100	+16.999%	69	383	+115.670%
2026-04-13	50.5200	50.5200	50.1800	50.1800	+0.360%	8	348	+152.332%
2026-04-10	49.0000	50.0000	49.0000	50.0000	+3.391%	2	341	+153.240%
2026-04-09	47.8500	48.3600	47.8500	48.3600	+5.039%	37	340	+161.828%
2026-04-08	45.9200	46.0400	45.8000	46.0400	+23.266%	4	340	+175.022%
2026-04-07	37.3500	37.3500	37.3500	37.3500	-4.009%	1	339	+239.009%
2026-04-06	39.0000	39.1400	38.9100	38.9100	+4.766%	7	338	+225.418%
2026-04-02	33.5000	37.9000	33.2800	37.1400	-2.724%	4	333	+240.926%
2026-04-01	36.8800	39.2400	36.8800	38.1800	+8.775%	73	333	+231.640%
2026-03-31	31.3000	35.1000	31.3000	35.1000	+22.942%	7	299	+260.741%
2026-03-30	30.8700	30.8700	28.5500	28.5500	-6.547%	6	295	+343.503%
2026-03-27	32.4000	32.4000	30.5500	30.5500	-14.161%	42	293	+314.468%
2026-03-26	37.0000	37.0000	35.5900	35.5900	-14.468%	29	251	+255.774%
2026-03-25	41.6100	41.6100	41.6100	41.6100	+5.959%	11	244	+204.302%
2026-03-24	39.8000	39.8000	39.2700	39.2700	-7.295%	17	233	+222.434%
2026-03-19	42.6500	42.6600	42.3600	42.3600	-6.901%	10	217	+198.914%
2026-03-18	45.7400	46.4500	45.5000	45.5000	-3.887%	5	213	+178.286%
2026-03-17	47.3100	47.3700	47.2200	47.3400	+0.809%	8	212	+167.469%
2026-03-16	46.4500	47.5900	46.0000	46.9600	-1.427%	236	210	+169.634%
2026-03-13	47.8300	47.8400	47.6100	47.6400	+0.295%	10	91	+165.785%
2026-03-12	47.8900	47.8900	47.4600	47.5000	-7.063%	19	81	+166.568%
2026-03-11	51.3300	51.7900	50.8600	51.1100	+0.868%	23	74	+147.740%
2026-03-10	50.9000	51.2500	50.6700	50.6700	+2.841%	20	62	+149.891%
2026-03-05	49.9900	50.4900	48.8500	49.2700	+6.185%	14	55	+156.992%
2026-03-03	46.4000	46.4000	46.4000	46.4000	-6.771%	1	47	+172.888%
2026-03-02	49.5100	50.5800	49.5100	49.7700	+1.717%	6	46	+154.410%
2026-02-27	48.9300	48.9300	48.9300	48.9300	-11.004%	1	43	+158.778%
2026-02-25	54.9800	54.9800	54.9800	54.9800	+7.719%	2	40	+130.302%
2026-02-24	51.1100	51.1100	51.0400	51.0400	0.000%	60	40	+148.080%