Dark

QQQ20270319C655
QQQ Mar 19 2027 655.00 Call (QQQ270319C00655000)
option OPRA

EOD

Sep 22, 2026

117.93+25.805%(+24.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	118.5900	118.5900	117.9300	117.9300	+25.805%	2	1,513	0.000%
2026-09-18	94.5700	94.5700	93.7400	93.7400	+1.144%	5	1,513	+25.805%
2026-09-17	92.6800	92.6800	92.6800	92.6800	+8.474%	1	1,512	+27.244%
2026-09-15	85.4600	85.4600	85.4400	85.4400	-1.168%	3	1,511	+38.027%
2026-09-14	86.3500	86.4500	86.3500	86.4500	-9.000%	10	1,511	+36.414%
2026-09-11	94.9300	95.0000	94.9300	95.0000	+1.096%	2	1,511	+24.137%
2026-09-09	93.9700	93.9700	93.9700	93.9700	-4.181%	1	1,510	+25.497%
2026-09-08	97.2900	98.0700	97.2500	98.0700	+1.396%	4	1,510	+20.251%
2026-09-04	96.7200	96.7200	96.7200	96.7200	+9.884%	7	1,508	+21.929%
2026-09-02	88.0200	88.0200	88.0200	88.0200	-2.858%	1	1,508	+33.981%
2026-09-01	90.6200	90.6700	90.6100	90.6100	-7.152%	71	1,508	+30.151%
2026-08-28	97.5900	97.5900	97.5900	97.5900	-4.595%	1	1,450	+20.842%
2026-08-18	102.2900	102.2900	102.2900	102.2900	-11.253%	1	1,450	+15.290%
2026-08-14	115.2600	115.2600	115.2600	115.2600	+64.657%	1	1,450	+2.317%
2026-07-29	76.9800	76.9800	70.0000	70.0000	-8.497%	2	1,450	+68.471%
2026-07-28	73.8200	76.5000	73.8200	76.5000	-15.442%	4	1,451	+54.157%
2026-07-23	90.6000	90.6000	90.4700	90.4700	-14.490%	2	1,449	+30.353%
2026-07-07	105.9200	105.9200	105.2700	105.8000	-14.193%	12	1,453	+11.465%
2026-07-01	123.3700	123.3700	123.3000	123.3000	-5.488%	2	1,447	-4.355%
2026-06-30	126.4100	130.5100	126.4100	130.4600	+9.126%	97	1,446	-9.604%
2026-06-29	110.3000	119.5500	110.3000	119.5500	+3.060%	3	1,358	-1.355%
2026-06-24	116.0000	116.0000	116.0000	116.0000	-4.754%	6	1,357	+1.664%
2026-06-23	121.7900	121.7900	121.7900	121.7900	-10.072%	1	1,351	-3.169%
2026-06-15	135.4300	135.4300	135.4300	135.4300	+23.511%	1	1,351	-12.922%
2026-06-10	109.6500	109.6500	109.6500	109.6500	+6.809%	1	1,351	+7.551%
2026-06-09	102.5600	102.6600	102.5600	102.6600	-13.775%	3	1,350	+14.874%
2026-06-05	124.7800	124.7800	119.0600	119.0600	-10.177%	3	1,350	-0.949%
2026-06-04	132.5500	132.5500	132.5500	132.5500	-1.574%	1	1,350	-11.030%
2026-06-01	134.6700	134.6700	134.6700	134.6700	+11.068%	6	1,349	-12.430%
2026-05-27	121.4900	121.4900	121.2500	121.2500	-1.061%	2	1,343	-2.738%
2026-05-26	121.6400	122.5500	121.6400	122.5500	+6.380%	5	1,342	-3.770%
2026-05-22	115.2000	115.2000	115.2000	115.2000	+12.019%	1	1,341	+2.370%
2026-05-19	102.5000	102.8400	102.5000	102.8400	+2.206%	2	1,341	+14.673%
2026-05-18	104.9300	104.9300	100.4800	100.6200	-10.265%	1,227	1,954	+17.203%
2026-05-15	110.7200	112.4500	110.6900	112.1300	-5.923%	9	1,954	+5.173%
2026-05-14	119.1900	119.1900	119.1900	119.1900	+6.391%	1	1,341	-1.057%
2026-05-13	109.9500	112.0300	109.9500	112.0300	+4.868%	3	1,701	+5.266%
2026-05-12	104.7500	106.8800	101.3700	106.8300	-4.308%	51	1,701	+10.390%
2026-05-11	109.9100	112.2300	108.0700	111.6400	+2.648%	943	1,701	+5.634%
2026-05-08	103.5000	108.7600	103.5000	108.7600	+12.868%	2	1,593	+8.431%
2026-05-07	97.9800	99.1500	95.3200	96.3600	-1.159%	16	1,593	+22.385%
2026-05-06	92.7400	97.5000	92.5200	97.4900	+12.601%	174	1,591	+20.966%
2026-05-05	83.1900	86.6300	83.1900	86.5800	+9.581%	6	1,516	+36.209%
2026-05-04	81.6400	81.6400	79.0100	79.0100	-1.237%	5	1,518	+49.260%
2026-05-01	80.5000	81.3000	80.0000	80.0000	+5.263%	9	1,515	+47.413%
2026-04-30	73.0700	76.0000	72.9200	76.0000	+10.145%	3,150	1,515	+55.171%
2026-04-28	70.0000	70.0800	68.5000	69.0000	-6.122%	38	376	+70.913%
2026-04-27	72.4200	73.5000	72.2900	73.5000	-1.303%	40	369	+60.449%
2026-04-24	71.0500	74.4700	71.0500	74.4700	+9.402%	6	366	+58.359%
2026-04-23	68.0500	68.1800	68.0500	68.0700	-0.541%	5	367	+73.248%
2026-04-22	66.0000	68.4400	65.9000	68.4400	+7.729%	5	362	+72.312%
2026-04-21	63.1700	63.5300	63.1700	63.5300	+2.866%	2	361	+85.629%
2026-04-20	60.4200	61.8600	60.4200	61.7600	-2.263%	3	361	+90.949%
2026-04-17	62.5900	64.0300	62.5900	63.1900	+7.138%	15	360	+86.628%
2026-04-16	55.7200	58.9800	55.7200	58.9800	+8.739%	3	359	+99.949%
2026-04-15	52.7200	54.2400	52.5100	54.2400	+14.093%	4	356	+117.423%
2026-04-14	46.9700	47.5400	45.9100	47.5400	+10.893%	100	354	+148.065%
2026-04-13	40.6900	42.8700	40.4000	42.8700	+4.357%	245	384	+175.087%
2026-04-10	41.0600	41.0800	41.0600	41.0800	+2.342%	4	156	+187.074%
2026-04-09	40.3700	40.3700	40.1400	40.1400	+0.854%	20	153	+193.797%
2026-04-08	38.7800	39.8000	38.7800	39.8000	+30.964%	5	153	+196.307%
2026-04-07	30.3300	30.3900	30.3300	30.3900	-6.146%	2	152	+288.055%
2026-04-06	32.4300	32.4300	32.3800	32.3800	+12.314%	164	151	+264.206%
2026-04-02	28.7700	28.8300	28.7700	28.8300	-8.939%	2	89	+309.053%
2026-04-01	31.6600	31.6600	31.6600	31.6600	+9.702%	1	89	+272.489%
2026-03-31	28.8600	28.8600	28.8600	28.8600	+16.700%	1	88	+308.628%
2026-03-30	24.7300	24.7300	24.7300	24.7300	-2.714%	1	88	+376.870%
2026-03-27	25.4200	25.4200	25.4200	25.4200	-13.684%	19	88	+363.926%
2026-03-26	31.5900	31.9200	29.4500	29.4500	-13.510%	9	69	+300.441%
2026-03-25	34.0500	34.0500	34.0500	34.0500	+2.870%	1	63	+246.344%
2026-03-24	34.3400	34.3400	33.1000	33.1000	-9.588%	7	63	+256.284%
2026-03-23	35.1500	36.6100	35.1500	36.6100	+11.889%	3	62	+222.125%
2026-03-20	32.7200	32.7200	32.7200	32.7200	-12.607%	1	62	+260.422%
2026-03-19	36.7700	37.4400	35.9200	37.4400	-3.005%	6	61	+214.984%
2026-03-18	38.7700	39.1800	38.6000	38.6000	-3.185%	7	58	+205.518%
2026-03-16	39.7500	39.8800	39.4900	39.8700	-1.774%	5	51	+195.786%
2026-03-13	40.6300	40.6400	40.5800	40.5900	+0.247%	6	48	+190.540%
2026-03-12	40.5600	40.5600	40.4900	40.4900	-6.727%	2	42	+191.257%
2026-03-11	43.8600	44.1800	42.8100	43.4100	-0.069%	15	40	+171.666%
2026-03-10	44.7900	44.7900	43.2700	43.4400	+3.503%	16	25	+171.478%
2026-03-05	42.9500	42.9600	41.5700	41.9700	-3.161%	5	10	+180.986%
2026-03-04	43.3400	43.3400	43.3400	43.3400	+0.208%	1	5	+172.104%
2026-03-02	43.0800	43.2500	43.0400	43.2500	-1.256%	3	4	+172.671%
2026-02-18	43.8000	43.8000	43.8000	43.8000	+7.379%	1	1	+169.247%
2026-02-13	40.7900	40.7900	40.7900	40.7900	0.000%	1	1	+189.115%