Dark

QQQ20270319C660
QQQ Mar 19 2027 660.00 Call (QQQ270319C00660000)
option OPRA

EOD

Sep 22, 2026

114.70+23.599%(+21.90)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	114.4800	115.0500	114.4800	114.7000	+23.599%	19	2,017	0.000%
2026-09-18	92.8000	92.8000	92.8000	92.8000	+8.386%	1	2,018	+23.599%
2026-09-16	85.5900	85.6800	85.5400	85.6200	+4.798%	4	2,017	+33.964%
2026-09-15	81.7100	81.7100	81.7000	81.7000	-0.632%	3	2,018	+40.392%
2026-09-14	82.6400	82.7400	82.0300	82.2200	-12.736%	45	2,018	+39.504%
2026-09-08	93.4000	94.2200	93.4000	94.2200	+1.640%	37	1,983	+21.736%
2026-09-04	92.7000	92.7000	92.7000	92.7000	+9.187%	1	1,986	+23.732%
2026-09-01	84.9000	84.9000	84.9000	84.9000	-6.446%	1	1,986	+35.100%
2026-08-31	91.7400	91.7400	90.7500	90.7500	+4.262%	8	1,985	+26.391%
2026-08-24	87.0400	87.0400	87.0400	87.0400	-19.867%	1	1,985	+31.778%
2026-08-17	108.7000	108.7000	108.6200	108.6200	-2.452%	4	1,985	+5.597%
2026-08-14	110.9400	111.3900	110.8000	111.3500	+12.441%	56	1,984	+3.009%
2026-08-11	99.0300	99.0300	99.0300	99.0300	+0.732%	4	1,959	+15.823%
2026-08-06	98.3100	98.3100	98.3100	98.3100	-4.803%	2	1,955	+16.672%
2026-08-04	103.5000	103.5000	103.2700	103.2700	+23.014%	6	1,955	+11.068%
2026-08-03	83.9500	83.9500	83.9500	83.9500	+4.676%	1	1,951	+36.629%
2026-07-31	80.2000	80.2000	80.2000	80.2000	+11.389%	1	1,952	+43.017%
2026-07-30	70.8800	72.0000	70.8800	72.0000	+9.091%	2	1,952	+59.306%
2026-07-29	70.5000	75.1900	66.0000	66.0000	-7.950%	37	1,954	+73.788%
2026-07-28	73.6900	73.6900	71.7000	71.7000	-27.889%	3	1,933	+59.972%
2026-07-16	99.4300	99.4300	99.4300	99.4300	-5.878%	2	1,931	+15.358%
2026-07-15	105.6400	105.6400	105.6400	105.6400	+1.743%	1	1,931	+8.576%
2026-07-13	103.8300	103.8300	103.8300	103.8300	-8.204%	1	1,931	+10.469%
2026-07-09	112.5000	113.1100	112.5000	113.1100	+10.513%	3	1,931	+1.406%
2026-07-07	102.1200	102.5900	102.1200	102.3500	-12.842%	45	1,930	+12.066%
2026-07-02	117.4100	117.4300	117.4100	117.4300	-1.847%	2	1,908	-2.325%
2026-07-01	119.7400	119.7400	119.6400	119.6400	-5.676%	2	1,908	-4.129%
2026-06-30	123.5600	126.8400	122.9200	126.8400	+9.373%	65	1,907	-9.571%
2026-06-29	116.0900	116.0900	115.9100	115.9700	+2.429%	18	1,854	-1.095%
2026-06-24	113.2200	113.2200	113.2200	113.2200	+0.461%	1	1,846	+1.307%
2026-06-23	119.6400	119.6400	112.7000	112.7000	-5.769%	4	1,846	+1.775%
2026-06-17	119.6000	119.6000	119.6000	119.6000	-9.125%	1	1,843	-4.097%
2026-06-16	131.6100	131.6100	131.6100	131.6100	+2.174%	5	1,843	-12.849%
2026-06-15	128.2300	129.2600	128.2300	128.8100	+11.979%	5	1,842	-10.954%
2026-06-12	111.2000	115.1100	111.2000	115.0300	+7.264%	3	1,842	-0.287%
2026-06-11	106.0000	107.9300	106.0000	107.2400	+0.922%	21	1,842	+6.956%
2026-06-10	101.1300	106.2600	101.1300	106.2600	+6.794%	2	1,842	+7.943%
2026-06-09	110.3300	110.3300	91.5900	99.5000	-10.465%	26	1,841	+15.276%
2026-06-08	111.1300	111.1300	111.1300	111.1300	+8.082%	4	1,859	+3.212%
2026-06-05	121.3200	121.3200	102.8200	102.8200	-19.109%	14	1,863	+11.554%
2026-06-04	125.6500	127.1100	125.0000	127.1100	-5.844%	4	1,856	-9.763%
2026-06-02	132.3100	135.0000	132.3100	135.0000	+3.219%	3	1,858	-15.037%
2026-06-01	127.0600	131.0000	127.0600	130.7900	+3.670%	3	1,857	-12.302%
2026-05-29	128.9300	128.9300	126.1600	126.1600	+5.724%	2	1,857	-9.084%
2026-05-26	119.4900	119.4900	119.3300	119.3300	+6.936%	2	1,857	-3.880%
2026-05-22	111.0000	111.5900	111.0000	111.5900	+6.672%	2	1,857	+2.787%
2026-05-21	104.6100	104.6100	104.6100	104.6100	-0.048%	2	1,856	+9.645%
2026-05-20	103.6100	105.9100	103.6100	104.6600	+8.153%	211	1,856	+9.593%
2026-05-19	94.4300	96.7900	94.4300	96.7700	-3.874%	844	2,345	+18.528%
2026-05-18	104.5300	104.5300	97.1300	100.6700	-7.769%	16	2,345	+13.937%
2026-05-15	106.3700	109.1500	106.3700	109.1500	-4.464%	10	2,345	+5.085%
2026-05-14	113.3100	114.9100	113.2100	114.2500	+4.271%	1,056	2,351	+0.394%
2026-05-13	104.0000	109.5700	104.0000	109.5700	+7.422%	4	1,883	+4.682%
2026-05-12	105.2500	105.3400	97.9800	102.0000	-5.196%	7	1,883	+12.451%
2026-05-11	105.4600	108.6600	105.2000	107.5900	+2.584%	11	1,883	+6.608%
2026-05-08	100.7500	105.4400	100.6600	104.8800	+14.748%	34	1,884	+9.363%
2026-05-07	94.5700	97.1000	90.3300	91.4000	-4.383%	25	1,900	+25.492%
2026-05-06	88.7200	95.5900	88.7200	95.5900	+13.716%	3,640	1,918	+19.992%
2026-05-05	81.8700	84.0600	80.8300	84.0600	+9.682%	121	462	+36.450%
2026-05-04	79.0000	79.0000	75.8500	76.6400	-1.046%	3	413	+49.661%
2026-05-01	77.6900	78.2800	77.4500	77.4500	+6.563%	35	445	+48.096%
2026-04-30	68.1000	72.6800	68.1000	72.6800	+4.983%	43	445	+57.815%
2026-04-29	68.8100	69.2300	67.6800	69.2300	+2.715%	6	420	+65.680%
2026-04-28	68.0600	68.0600	65.5400	67.4000	-5.337%	19	420	+70.178%
2026-04-27	70.6200	71.2000	69.8700	71.2000	+0.282%	108	419	+61.096%
2026-04-24	68.3800	71.3400	68.3800	71.0000	+11.042%	17	456	+61.549%
2026-04-23	64.5400	65.6500	61.2900	63.9400	-1.631%	146	457	+79.387%
2026-04-22	64.1900	65.0000	64.1900	65.0000	+7.669%	159	578	+76.462%
2026-04-21	61.4400	61.4400	60.3700	60.3700	+4.609%	17	591	+89.995%
2026-04-20	61.0000	61.0000	57.7100	57.7100	-5.160%	2	591	+98.752%
2026-04-17	58.6700	61.6600	58.6700	60.8500	+11.325%	35	589	+88.496%
2026-04-16	54.0500	56.7000	54.0400	54.6600	+3.132%	20	569	+109.843%
2026-04-15	51.1800	53.0000	51.1300	53.0000	+11.065%	284	553	+116.415%
2026-04-14	45.0000	47.7200	45.0000	47.7200	+20.994%	21	414	+140.360%
2026-04-13	39.4400	39.4400	39.4400	39.4400	+2.708%	5	414	+190.822%
2026-04-09	38.6800	38.6800	38.4000	38.4000	+4.975%	7	420	+198.698%
2026-04-08	37.0000	37.0000	36.5800	36.5800	+23.456%	2	414	+213.559%
2026-04-07	29.6300	29.6300	29.6300	29.6300	-2.372%	1	414	+287.108%
2026-04-06	31.4500	31.4500	29.7100	30.3500	+4.691%	354	414	+277.924%
2026-04-02	28.9900	28.9900	28.9900	28.9900	-3.367%	17	253	+295.654%
2026-04-01	30.0000	30.0000	30.0000	30.0000	+10.742%	2	253	+282.333%
2026-03-31	24.0000	27.0900	24.0000	27.0900	+19.392%	24	251	+323.403%
2026-03-30	23.4000	23.4000	22.6900	22.6900	-3.447%	4	231	+405.509%
2026-03-27	25.5200	25.5200	23.4600	23.5000	-15.254%	33	230	+388.085%
2026-03-26	30.2500	30.2500	27.7300	27.7300	-13.099%	5	228	+313.631%
2026-03-25	31.5300	32.2300	31.5300	31.9100	0.000%	36	225	+259.448%
2026-03-24	30.7000	31.9100	30.7000	31.9100	-1.906%	5	189	+259.448%
2026-03-23	33.8500	34.3600	32.5300	32.5300	+3.270%	8	186	+252.598%
2026-03-20	32.1100	32.4000	31.5000	31.5000	-6.026%	7	184	+264.127%
2026-03-19	34.0900	34.1400	33.4800	33.5200	-8.590%	75	177	+242.184%
2026-03-18	36.6000	36.6700	36.6000	36.6700	-2.447%	2	132	+212.790%
2026-03-17	38.6000	38.6000	37.5900	37.5900	+0.589%	23	132	+205.134%
2026-03-16	37.8500	37.8500	37.2800	37.3700	-1.787%	93	118	+206.931%
2026-03-13	38.3700	38.3700	38.0500	38.0500	+1.467%	2	54	+201.445%
2026-03-12	38.8000	38.8000	37.2700	37.5000	-8.737%	15	53	+205.867%
2026-03-11	41.5000	41.5000	41.0900	41.0900	-0.194%	10	51	+179.143%
2026-03-10	42.4000	42.4000	40.9900	41.1700	+6.520%	14	41	+178.601%
2026-03-09	38.6500	38.6500	38.6500	38.6500	-3.254%	11	41	+196.766%
2026-03-06	38.5600	40.0200	38.5600	39.9500	+0.706%	17	30	+187.109%
2026-03-05	40.1900	40.6000	39.2600	39.6700	-3.126%	10	20	+189.135%
2026-03-04	39.3200	40.9500	39.3200	40.9500	+16.302%	2	16	+180.098%
2026-03-03	36.0100	36.0100	35.2100	35.2100	-13.616%	2	14	+225.760%
2026-03-02	38.9100	40.7600	38.9100	40.7600	-8.610%	4	13	+181.403%
2026-02-25	44.6000	44.6000	44.6000	44.6000	+7.964%	1	9	+157.175%
2026-02-24	40.9700	41.3100	40.9700	41.3100	-0.121%	3	9	+177.657%
2026-02-20	41.1100	41.3600	41.0000	41.3600	+8.357%	5	7	+177.321%
2026-02-19	38.1700	38.1700	38.1700	38.1700	-5.520%	1	4	+200.498%
2026-02-13	40.4000	40.4000	40.4000	40.4000	0.000%	3	3	+183.911%