Dark

QQQ20270319C645
QQQ Mar 19 2027 645.00 Call (QQQ270319C00645000)
option OPRA

Inactive

Sep 16, 2026

96.66+4.081%(+3.79)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	96.6400	96.6600	96.6400	96.6600	+4.081%	41	1,160	0.000%
2026-09-15	92.8700	92.8700	92.8700	92.8700	-1.086%	1	1,121	+4.081%
2026-09-14	93.9600	94.1400	93.8100	93.8900	-3.831%	13	1,122	+2.950%
2026-09-10	98.0800	98.0800	97.6300	97.6300	-7.827%	38	1,122	-0.994%
2026-09-08	105.1000	105.9200	105.1000	105.9200	+7.993%	33	1,084	-8.742%
2026-09-03	98.0800	98.0800	98.0800	98.0800	+0.667%	1	1,071	-1.448%
2026-09-01	97.5700	97.5700	97.4300	97.4300	-5.928%	6	1,071	-0.790%
2026-08-31	103.5700	103.5700	103.5700	103.5700	-14.834%	1	1,066	-6.672%
2026-08-17	121.6100	121.6100	121.6100	121.6100	+33.491%	1	1,066	-20.516%
2026-07-31	91.1000	91.1000	91.1000	91.1000	+2.880%	1	1,066	+6.103%
2026-07-30	88.5500	88.5500	88.5500	88.5500	+9.768%	2	1,065	+9.159%
2026-07-29	80.6700	80.6700	80.6700	80.6700	-14.290%	1	1,063	+19.821%
2026-07-24	94.1200	94.1200	94.1200	94.1200	-12.046%	1	1,062	+2.699%
2026-07-20	107.0100	107.0100	107.0100	107.0100	-10.076%	6	1,061	-9.672%
2026-07-13	119.0000	119.0000	119.0000	119.0000	-3.346%	6	1,061	-18.773%
2026-07-10	123.1800	123.1800	123.1200	123.1200	+2.056%	2	1,057	-21.491%
2026-07-09	121.4200	121.4200	120.5700	120.6400	+7.657%	68	1,056	-19.877%
2026-07-08	112.1700	112.1800	112.0600	112.0600	-5.514%	4	991	-13.743%
2026-07-02	118.6000	118.6000	118.6000	118.6000	-14.014%	3	993	-18.499%
2026-06-30	134.7500	137.9500	134.6100	137.9300	+10.787%	20	993	-29.921%
2026-06-24	124.5000	124.5000	124.5000	124.5000	-11.071%	6	990	-22.361%
2026-06-15	140.0000	140.0000	140.0000	140.0000	+11.554%	1	992	-30.957%
2026-06-12	126.7400	126.7400	125.5000	125.5000	+14.091%	3	992	-22.980%
2026-06-11	110.0000	110.0000	110.0000	110.0000	+2.345%	1	992	-12.127%
2026-06-10	109.1500	109.1500	107.4800	107.4800	-2.211%	7	992	-10.067%
2026-06-09	118.6200	118.6200	109.7200	109.9100	-5.624%	3	998	-12.055%
2026-06-05	116.4600	116.4600	116.4600	116.4600	-19.975%	1	998	-17.002%
2026-06-03	145.5300	145.5300	145.5300	145.5300	+0.442%	3	998	-33.581%
2026-06-02	144.8900	144.8900	144.8900	144.8900	+1.999%	1	1,001	-33.287%
2026-06-01	144.7200	144.7200	142.0500	142.0500	+3.853%	3	1,002	-31.954%
2026-05-28	136.7800	136.7800	136.7800	136.7800	+1.266%	1	1,001	-29.332%
2026-05-27	135.0700	135.0700	135.0700	135.0700	+9.759%	1	1,002	-28.437%
2026-05-22	123.0600	123.0600	123.0600	123.0600	+4.866%	2	1,003	-21.453%
2026-05-21	117.3600	117.3600	117.3500	117.3500	+13.000%	2	1,005	-17.631%
2026-05-19	104.2200	104.2200	103.8500	103.8500	-6.416%	8	1,005	-6.923%
2026-05-18	110.2900	110.9700	108.1300	110.9700	-6.842%	1,208	1,738	-12.895%
2026-05-15	114.6600	119.1200	114.6600	119.1200	-1.080%	264	1,738	-18.855%
2026-05-13	120.4700	120.5400	120.4200	120.4200	+6.331%	6	1,710	-19.731%
2026-05-12	112.0500	113.2500	108.0400	113.2500	-4.301%	9	2,009	-14.649%
2026-05-11	115.7800	118.4200	115.7800	118.3400	+2.494%	610	2,009	-18.320%
2026-05-08	115.4600	115.4600	115.4600	115.4600	+11.934%	1	1,716	-16.283%
2026-05-07	105.2200	105.2200	103.1000	103.1500	-1.818%	57	1,716	-6.292%
2026-05-06	98.4000	105.8400	98.4000	105.0600	+12.520%	16	1,715	-7.995%
2026-05-05	92.8600	93.3700	92.8300	93.3700	+9.064%	4	1,715	+3.524%
2026-05-04	89.4800	89.4800	84.2600	85.6100	-1.632%	355	1,714	+12.907%
2026-05-01	87.0300	87.0300	87.0300	87.0300	+5.491%	2	1,604	+11.065%
2026-04-30	79.3000	82.5000	79.1800	82.5000	+8.055%	2,673	1,604	+17.164%
2026-04-29	76.3500	76.3500	76.3500	76.3500	-1.152%	1	517	+26.601%
2026-04-28	76.6100	77.2400	76.6100	77.2400	-4.347%	2	517	+25.142%
2026-04-24	80.7500	80.7500	80.7500	80.7500	+7.095%	38	516	+19.703%
2026-04-23	75.4000	75.4000	75.4000	75.4000	+2.446%	6	554	+28.196%
2026-04-22	73.6000	73.6000	73.6000	73.6000	+9.442%	1	552	+31.332%
2026-04-21	68.4200	68.6900	67.1600	67.2500	-1.190%	66	554	+43.732%
2026-04-20	68.0000	68.0600	66.2400	68.0600	-1.676%	262	490	+42.022%
2026-04-17	69.0000	70.3200	67.9600	69.2200	+4.879%	11	239	+39.642%
2026-04-16	66.0000	66.0000	66.0000	66.0000	+8.161%	1	243	+46.455%
2026-04-15	59.7400	61.0200	59.7400	61.0200	+11.799%	13	242	+58.407%
2026-04-14	52.2100	55.0800	52.2100	54.5800	+25.385%	9	229	+77.098%
2026-04-08	45.0200	45.0200	43.5300	43.5300	+24.159%	5	221	+122.054%
2026-04-07	35.0500	35.0600	35.0500	35.0600	-4.469%	2	221	+175.699%
2026-04-06	36.3900	36.7000	36.3900	36.7000	+1.747%	6	221	+163.379%
2026-04-01	36.3300	36.3500	36.0700	36.0700	+37.357%	3	221	+167.979%
2026-03-30	28.1600	28.1600	26.2600	26.2600	-8.502%	4	221	+268.088%
2026-03-27	28.7900	28.7900	28.7000	28.7000	-12.739%	4	219	+236.794%
2026-03-26	35.4000	35.4000	32.8900	32.8900	-13.561%	11	222	+193.889%
2026-03-25	38.6000	38.6000	38.0500	38.0500	+1.305%	115	214	+154.034%
2026-03-24	37.5600	37.5600	37.5600	37.5600	-2.568%	1	102	+157.348%
2026-03-23	41.2500	41.2500	38.5500	38.5500	+4.642%	2	102	+150.739%
2026-03-20	36.4000	36.8400	36.4000	36.8400	-8.061%	3	100	+162.378%
2026-03-19	40.3600	40.3700	40.0700	40.0700	-7.481%	10	97	+141.228%
2026-03-18	43.3300	43.6200	43.3100	43.3100	-1.947%	5	87	+123.182%
2026-03-16	44.4300	44.4300	44.1700	44.1700	+5.468%	3	82	+118.836%
2026-03-13	45.4100	45.4400	41.8800	41.8800	-7.098%	11	79	+130.802%
2026-03-12	45.3400	45.3700	45.0600	45.0800	-5.671%	14	68	+114.419%
2026-03-11	48.6800	49.2600	47.7900	47.7900	-1.076%	21	54	+102.260%
2026-03-10	48.4300	49.6700	48.1600	48.3100	+3.915%	20	35	+100.083%
2026-03-06	47.1600	47.1800	46.4900	46.4900	-2.168%	3	16	+107.916%
2026-03-05	47.4200	48.0100	46.3600	47.5200	-4.521%	7	13	+103.409%
2026-03-04	48.3000	49.7700	48.3000	49.7700	+13.604%	5	8	+94.213%
2026-03-03	43.8700	43.8700	43.8100	43.8100	-9.013%	4	8	+120.635%
2026-03-02	46.8800	48.1500	46.8800	48.1500	+3.906%	5	6	+100.748%
2026-02-13	46.3400	46.3400	46.3400	46.3400	0.000%	1	1	+108.589%