Dark

QQQ20270319C650
QQQ Mar 19 2027 650.00 Call (QQQ270319C00650000)
option OPRA

EOD

Sep 23, 2026

119.18-4.034%(-5.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	117.2300	119.1800	117.2300	119.1800	-4.034%	9	2,050	0.000%
2026-09-22	119.4400	124.1900	119.4400	124.1900	+4.361%	8	2,056	-4.034%
2026-09-21	114.8400	119.0000	114.8400	119.0000	+19.598%	18	2,056	+0.151%
2026-09-18	97.0100	99.5000	96.2700	99.5000	+2.146%	76	2,050	+19.779%
2026-09-17	95.9700	97.6700	95.9700	97.4100	+11.594%	5	1,990	+22.349%
2026-09-16	92.1800	93.7400	86.8000	87.2900	-5.325%	59	1,987	+36.533%
2026-09-15	92.2000	92.2000	92.2000	92.2000	+3.259%	1	2,031	+29.262%
2026-09-14	89.5000	90.2600	89.2900	89.2900	-9.488%	9	2,032	+33.475%
2026-09-11	97.0000	98.6500	97.0000	98.6500	+5.961%	2	2,026	+20.811%
2026-09-10	93.4200	94.0500	93.1000	93.1000	-8.672%	3	2,026	+28.013%
2026-09-08	101.1700	101.9800	101.1300	101.9400	+2.659%	20	2,025	+16.912%
2026-09-03	99.3000	99.3000	99.3000	99.3000	+7.085%	1	2,024	+20.020%
2026-09-02	92.6300	92.7300	92.6300	92.7300	-1.035%	2	2,024	+28.524%
2026-09-01	93.0300	94.7100	93.0300	93.7000	-5.267%	23	2,023	+27.193%
2026-08-31	98.8900	98.9100	98.8900	98.9100	+2.444%	2	2,012	+20.493%
2026-08-25	96.5500	96.5500	96.5500	96.5500	+3.761%	50	2,012	+23.439%
2026-08-24	93.4500	93.4500	93.0500	93.0500	-6.228%	3	2,012	+28.082%
2026-08-20	100.6500	100.6500	99.0000	99.2300	-4.504%	8	2,010	+20.105%
2026-08-19	104.7500	105.5800	103.9100	103.9100	-1.283%	7	2,016	+14.695%
2026-08-18	107.4000	107.4000	105.0500	105.2600	-9.524%	12	2,014	+13.224%
2026-08-17	116.3400	116.3400	116.3400	116.3400	-1.607%	1	2,013	+2.441%
2026-08-13	117.0000	118.2400	117.0000	118.2400	+11.547%	3	2,012	+0.795%
2026-08-11	106.0000	106.0000	106.0000	106.0000	-3.196%	1	2,014	+12.434%
2026-08-06	109.5000	109.5000	109.5000	109.5000	-0.455%	1	2,013	+8.840%
2026-08-05	118.2800	118.2800	110.0000	110.0000	-3.084%	12	2,013	+8.345%
2026-08-04	103.0400	113.5000	103.0400	113.5000	+19.198%	2	2,007	+5.004%
2026-08-03	90.4400	95.2600	90.4400	95.2200	+12.024%	4	2,007	+25.163%
2026-07-31	86.0000	86.7000	85.0000	85.0000	+2.200%	4	2,008	+40.212%
2026-07-30	83.1700	83.1700	83.1700	83.1700	+20.536%	5	2,009	+43.297%
2026-07-29	72.9100	77.5200	69.0000	69.0000	-12.325%	7	2,004	+72.725%
2026-07-28	77.0000	79.0300	77.0000	78.7000	-5.009%	3	2,001	+51.436%
2026-07-27	91.2700	91.2700	82.6200	82.8500	-6.585%	7	1,999	+43.850%
2026-07-24	90.8000	90.8000	88.6900	88.6900	-15.973%	21	1,995	+34.378%
2026-07-22	105.5600	105.5600	105.5500	105.5500	+5.287%	2	1,997	+12.913%
2026-07-20	103.0800	103.0800	100.0700	100.2500	+0.250%	7	1,998	+18.883%
2026-07-17	96.8200	102.3700	96.8200	100.0000	-6.350%	14	1,997	+19.180%
2026-07-16	106.7800	106.7800	106.7800	106.7800	-6.169%	1	2,008	+11.613%
2026-07-15	113.8000	113.8000	113.8000	113.8000	-1.897%	1	2,008	+4.728%
2026-07-14	116.0000	116.0000	116.0000	116.0000	+4.345%	1	2,007	+2.741%
2026-07-13	110.6300	111.1700	110.6300	111.1700	+0.488%	6	2,007	+7.205%
2026-07-08	110.6300	110.6300	110.6300	110.6300	+1.365%	5	2,006	+7.728%
2026-07-07	109.0000	109.1400	109.0000	109.1400	-9.965%	5	2,006	+9.199%
2026-07-06	121.2200	121.2200	121.2200	121.2200	+8.426%	1	2,006	-1.683%
2026-07-02	126.8800	126.8800	111.8000	111.8000	-10.560%	3	2,002	+6.601%
2026-07-01	125.0000	125.0000	125.0000	125.0000	-4.536%	2	2,002	-4.656%
2026-06-30	130.9100	130.9400	130.9100	130.9400	+6.257%	11	2,000	-8.981%
2026-06-29	109.8300	123.4600	109.8300	123.2300	+6.989%	94	2,000	-3.287%
2026-06-24	118.8800	119.5200	113.9500	115.1800	-4.017%	216	2,019	+3.473%
2026-06-23	125.7000	125.7000	120.0000	120.0000	-11.791%	2	2,147	-0.683%
2026-06-22	136.0700	136.2000	135.9100	136.0400	+3.847%	62	2,146	-12.393%
2026-06-16	139.8000	139.8000	131.0000	131.0000	-5.783%	2	2,199	-9.023%
2026-06-15	137.1100	140.1700	137.1100	139.0400	+13.595%	15	2,153	-14.284%
2026-06-12	122.5700	123.8600	122.0500	122.4000	+3.729%	100	2,153	-2.631%
2026-06-11	107.9600	118.0000	107.9600	118.0000	+15.914%	3	2,153	+1.000%
2026-06-10	104.4200	105.3400	101.8000	101.8000	-6.777%	17	2,154	+17.073%
2026-06-09	102.5000	109.2000	102.5000	109.2000	-0.961%	4	2,148	+9.139%
2026-06-05	127.5000	127.5000	110.2600	110.2600	-17.519%	10	2,150	+8.090%
2026-06-04	133.8000	133.8000	133.2300	133.6800	-3.966%	14	2,154	-10.847%
2026-06-03	139.7500	139.7500	139.2000	139.2000	-0.315%	2	2,150	-14.382%
2026-06-02	139.4900	139.8700	139.1900	139.6400	+2.466%	24	2,152	-14.652%
2026-06-01	135.3100	136.2800	134.8000	136.2800	+1.308%	4	2,176	-12.548%
2026-05-29	137.0000	137.0000	132.8500	134.5200	+1.219%	15	2,178	-11.404%
2026-05-28	131.4500	133.0000	131.4500	132.9000	+4.976%	13	2,188	-10.324%
2026-05-27	128.0100	128.0100	126.1500	126.6000	+0.540%	27	2,198	-5.861%
2026-05-26	123.8700	126.2200	123.8700	125.9200	+5.372%	17	2,204	-5.353%
2026-05-22	119.5000	119.5000	119.5000	119.5000	+9.633%	1	2,206	-0.268%
2026-05-21	111.4800	111.4800	109.0000	109.0000	-3.634%	2	2,207	+9.339%
2026-05-20	110.0000	113.1900	110.0000	113.1100	+8.239%	205	2,207	+5.366%
2026-05-19	105.7500	105.7500	100.9700	104.5000	-1.619%	41	2,388	+14.048%
2026-05-18	113.0000	113.0000	103.8800	106.2200	-7.361%	14	2,388	+12.201%
2026-05-15	112.6300	114.6600	111.0000	114.6600	-5.279%	241	2,388	+3.942%
2026-05-14	119.0000	122.3300	119.0000	121.0500	+4.040%	58	2,287	-1.545%
2026-05-13	109.0000	116.7100	109.0000	116.3500	+6.295%	6	2,309	+2.432%
2026-05-12	110.1200	112.4400	102.0800	109.4600	-4.468%	486	2,309	+8.880%
2026-05-11	114.3900	115.5100	114.3900	114.5800	+2.304%	1,048	2,309	+4.015%
2026-05-08	107.6300	112.4200	107.5800	112.0000	+12.011%	12	2,013	+6.411%
2026-05-07	101.0000	104.5200	99.4300	99.9900	-0.030%	55	2,038	+19.192%
2026-05-06	96.0000	100.3000	94.7100	100.0200	+10.642%	859	2,012	+19.156%
2026-05-05	88.5000	90.7400	88.5000	90.4000	+9.496%	835	2,016	+31.836%
2026-05-04	83.4600	85.0000	82.0000	82.5600	-2.859%	6	1,606	+44.356%
2026-05-01	84.1800	85.6200	82.4600	84.9900	+8.254%	76	1,577	+40.228%
2026-04-30	75.9100	79.1700	75.9100	78.5100	+4.014%	38	1,577	+51.802%
2026-04-29	73.8500	75.4800	73.8500	75.4800	+3.383%	8	1,598	+57.896%
2026-04-28	71.0100	73.0100	71.0100	73.0100	-5.206%	3	1,599	+63.238%
2026-04-27	76.2000	77.0200	76.2000	77.0200	-0.619%	15	1,597	+54.739%
2026-04-24	70.9600	77.5000	70.9600	77.5000	+11.511%	30	1,609	+53.781%
2026-04-23	71.8000	72.2900	68.7500	69.5000	-1.474%	7	1,597	+71.482%
2026-04-22	67.0000	70.5400	67.0000	70.5400	+10.720%	786	1,630	+68.954%
2026-04-21	66.4300	67.2500	63.7100	63.7100	-1.271%	32	1,209	+87.066%
2026-04-20	63.0000	65.3000	63.0000	64.5300	-2.802%	86	1,209	+84.689%
2026-04-17	65.1900	67.0900	64.0700	66.3900	+6.685%	45	1,216	+79.515%
2026-04-16	59.4600	62.6000	58.7200	62.2300	+4.588%	11	1,204	+91.515%
2026-04-15	54.6400	59.5000	54.6400	59.5000	+12.074%	25	1,204	+100.303%
2026-04-14	49.1500	53.1100	49.1500	53.0900	+16.425%	44	1,190	+124.487%
2026-04-13	43.8200	45.6000	43.8200	45.6000	+4.229%	13	1,164	+161.360%
2026-04-10	44.1000	44.1000	43.4900	43.7500	+1.344%	110	1,157	+172.411%
2026-04-09	41.8300	43.4700	40.7600	43.1700	+4.858%	70	1,226	+176.071%
2026-04-08	42.0000	42.6200	41.1300	41.1700	+23.448%	69	1,177	+189.483%
2026-04-07	33.4900	33.5600	32.3300	33.3500	-3.305%	58	1,158	+257.361%
2026-04-06	35.0000	35.0000	33.1600	34.4900	+4.960%	882	1,101	+245.549%
2026-04-02	33.2400	33.4500	32.7300	32.8600	-1.292%	126	539	+262.690%
2026-04-01	32.0000	34.6300	32.0000	33.2900	+7.318%	60	539	+258.005%
2026-03-31	26.8100	31.0200	26.8100	31.0200	+17.500%	13	524	+284.204%
2026-03-30	26.4000	26.4000	26.4000	26.4000	-0.528%	1	524	+351.439%
2026-03-27	29.3200	29.3200	26.5000	26.5400	-17.063%	166	523	+349.058%
2026-03-26	32.8500	32.8500	31.3900	32.0000	-7.381%	17	364	+272.438%
2026-03-24	34.5500	34.5500	34.5500	34.5500	-7.867%	1	350	+244.949%
2026-03-23	37.1800	38.9000	37.1800	37.5000	+9.681%	10	349	+217.813%
2026-03-20	36.3500	36.3500	34.0000	34.1900	-10.380%	13	352	+248.581%
2026-03-19	37.0000	38.3300	37.0000	38.1500	-4.146%	86	348	+212.398%
2026-03-18	41.0000	41.9000	39.8000	39.8000	-5.687%	12	276	+199.447%
2026-03-17	42.2000	42.2000	42.2000	42.2000	+0.142%	10	267	+182.417%
2026-03-16	41.8900	42.4400	41.8900	42.1400	+5.403%	14	262	+182.819%
2026-03-13	43.0400	43.0400	39.9800	39.9800	-4.810%	83	261	+198.099%
2026-03-12	42.6000	43.0400	42.0000	42.0000	-8.337%	28	234	+183.762%
2026-03-11	46.2700	46.6900	45.2100	45.8200	-0.174%	20	223	+160.105%
2026-03-10	46.5100	47.5700	45.7000	45.9000	-0.928%	23	208	+159.651%
2026-03-09	42.5000	46.3300	42.5000	46.3300	+8.273%	7	190	+157.242%
2026-03-06	42.9700	44.7100	42.2000	42.7900	-3.539%	23	185	+178.523%
2026-03-05	44.9300	45.3800	43.9300	44.3600	-3.081%	9	179	+168.665%
2026-03-04	45.7700	45.7700	45.7700	45.7700	+8.976%	1	171	+160.389%
2026-03-03	40.0000	42.0000	40.0000	42.0000	-7.814%	2	170	+183.762%
2026-03-02	44.4300	45.6600	44.4300	45.5600	+3.593%	7	170	+161.589%
2026-02-27	44.7900	44.7900	43.9800	43.9800	-1.146%	161	167	+170.987%
2026-02-26	48.5000	48.5000	44.4900	44.4900	-2.370%	3	6	+167.880%
2026-02-20	45.5700	45.5700	45.5700	45.5700	+3.851%	3	5	+161.532%
2026-02-19	43.8800	43.8800	43.8800	43.8800	-4.609%	2	5	+171.604%
2026-02-18	45.9900	46.0000	45.9900	46.0000	0.000%	3	3	+159.087%