Dark

QQQ20270319C665
QQQ Mar 19 2027 665.00 Call (QQQ270319C00665000)
option OPRA

EOD

Sep 25, 2026

108.91+1.058%(+1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	108.9100	108.9100	108.9100	108.9100	+1.058%	1	1,836	0.000%
2026-09-22	106.8900	107.7700	106.8900	107.7700	+4.926%	2	1,836	+1.058%
2026-09-21	100.8800	102.7100	100.8800	102.7100	+27.511%	5	1,838	+6.036%
2026-09-16	81.2400	81.2400	80.5500	80.5500	-2.952%	2	1,833	+35.208%
2026-09-14	77.5000	83.0000	77.5000	83.0000	-4.827%	13	1,834	+31.217%
2026-09-11	87.3000	87.3300	87.2100	87.2100	+6.562%	21	1,827	+24.882%
2026-09-10	81.8400	81.8400	81.8400	81.8400	-9.509%	1	1,826	+33.077%
2026-09-08	89.8800	90.4500	89.8800	90.4400	+3.537%	42	1,827	+20.422%
2026-09-03	87.1600	87.3500	87.1600	87.3500	+6.733%	3	1,830	+24.682%
2026-09-02	81.8400	81.8400	81.8400	81.8400	-4.582%	1	1,829	+33.077%
2026-08-26	86.5500	86.5500	85.7700	85.7700	-9.372%	4	1,828	+26.979%
2026-08-18	95.6100	95.6100	94.6400	94.6400	-12.492%	23	1,826	+15.078%
2026-08-14	108.1500	108.1500	108.1500	108.1500	+8.378%	10	1,815	+0.703%
2026-08-10	99.5700	99.7900	99.5700	99.7900	+2.622%	3	1,815	+9.139%
2026-08-07	97.2400	97.2400	97.2400	97.2400	+0.103%	1	1,816	+12.001%
2026-08-04	92.5000	97.1400	92.5000	97.1400	+41.810%	2	1,815	+12.117%
2026-07-30	68.5000	68.5000	68.5000	68.5000	+14.167%	1	1,815	+58.993%
2026-07-29	67.5800	67.5800	60.0000	60.0000	-16.782%	4	1,815	+81.517%
2026-07-28	69.6800	72.1000	67.7500	72.1000	-2.251%	7	1,812	+51.054%
2026-07-27	73.7600	73.7600	73.7600	73.7600	-11.100%	1	1,811	+47.655%
2026-07-24	82.9700	82.9700	82.9700	82.9700	-6.775%	1	1,812	+31.264%
2026-07-20	89.0000	89.0000	89.0000	89.0000	-14.423%	1	1,811	+22.371%
2026-07-13	104.0000	104.0000	104.0000	104.0000	+5.178%	1	1,810	+4.721%
2026-07-07	99.1100	99.1900	98.8800	98.8800	-10.855%	10	1,811	+10.144%
2026-07-06	110.9200	110.9200	110.9200	110.9200	-4.462%	1	1,811	-1.812%
2026-07-01	116.1700	116.1700	116.1000	116.1000	-5.740%	2	1,811	-6.193%
2026-06-30	119.9200	123.1700	119.9200	123.1700	+9.543%	24	1,811	-11.577%
2026-06-29	109.5000	112.4500	109.5000	112.4400	+7.887%	27	1,814	-3.139%
2026-06-24	108.9400	108.9400	104.2200	104.2200	-4.665%	13	1,815	+4.500%
2026-06-23	115.4700	115.4700	109.3200	109.3200	-13.588%	3	1,806	-0.375%
2026-06-18	125.8500	126.5600	125.8500	126.5100	+4.098%	3	1,806	-13.912%
2026-06-16	121.5300	121.5300	121.5300	121.5300	+23.657%	2	1,806	-10.384%
2026-06-09	107.0000	107.0000	98.2800	98.2800	-2.981%	2	1,806	+10.816%
2026-06-05	118.0700	118.0700	101.3000	101.3000	-15.626%	4	1,806	+7.512%
2026-06-04	120.0600	120.0600	120.0600	120.0600	-8.000%	1	1,807	-9.287%
2026-06-02	130.5000	130.5000	130.5000	130.5000	+3.580%	1	1,807	-16.544%
2026-05-29	125.0000	125.9900	125.0000	125.9900	+4.992%	2	1,807	-13.557%
2026-05-28	117.5000	120.0000	117.5000	120.0000	+4.230%	3	1,809	-9.242%
2026-05-26	115.4800	115.4800	115.1300	115.1300	+7.227%	11	1,809	-5.403%
2026-05-22	107.5500	107.6100	107.2900	107.3700	+7.359%	11	1,814	+1.434%
2026-05-21	100.2300	100.2300	99.5500	100.0100	-0.685%	17	1,823	+8.899%
2026-05-20	100.6200	100.7300	100.5600	100.7000	+3.282%	6	1,823	+8.153%
2026-05-19	96.5000	97.5000	92.7900	97.5000	+1.775%	64	1,856	+11.703%
2026-05-18	94.6600	95.8000	94.6600	95.8000	-7.189%	3	1,856	+13.685%
2026-05-15	102.4900	104.7100	102.4900	103.2200	-6.740%	10	1,856	+5.512%
2026-05-14	109.2700	110.6800	109.2700	110.6800	+3.237%	721	1,856	-1.599%
2026-05-13	107.2100	107.2100	107.2100	107.2100	+7.554%	1	2,233	+1.586%
2026-05-12	101.1200	101.1200	98.9500	99.6800	-4.967%	1,194	2,233	+9.260%
2026-05-11	102.6400	105.6800	102.5600	104.8900	+7.107%	2,680	2,233	+3.833%
2026-05-08	98.0000	98.0400	97.9100	97.9300	+9.236%	12	1,182	+11.212%
2026-05-07	94.1400	94.1400	89.6100	89.6500	-2.459%	5	1,177	+21.484%
2026-05-06	85.1300	91.9100	85.1300	91.9100	+15.175%	2,945	1,177	+18.496%
2026-05-05	79.9400	79.9400	79.7800	79.8000	+9.600%	5	577	+36.479%
2026-05-04	75.4700	75.4700	72.8100	72.8100	-0.438%	2	579	+49.581%
2026-05-01	73.0600	74.4100	72.9200	73.1300	+5.223%	77	619	+48.927%
2026-04-30	64.7900	69.5000	63.3300	69.5000	+4.985%	8	619	+56.705%
2026-04-29	65.9200	66.2000	64.7500	66.2000	+1.987%	8	623	+64.517%
2026-04-28	66.0000	66.0000	62.6000	64.9100	-5.407%	6	622	+67.786%
2026-04-27	66.3100	68.6200	66.2300	68.6200	+0.616%	3	623	+58.715%
2026-04-24	65.0600	69.9200	65.0600	68.2000	+13.496%	28	623	+59.692%
2026-04-23	60.9000	62.4400	59.5000	60.0900	-1.766%	5	610	+81.245%
2026-04-22	58.5300	61.1700	58.5300	61.1700	+5.977%	22	608	+78.045%
2026-04-21	59.0000	59.0000	56.3800	57.7200	+4.037%	5	628	+88.687%
2026-04-17	55.4800	55.4800	55.4800	55.4800	+2.741%	1	628	+96.305%
2026-04-16	52.5800	54.0000	52.5800	54.0000	+6.719%	5	629	+101.685%
2026-04-15	45.4700	50.6000	45.4700	50.6000	+13.478%	26	629	+115.237%
2026-04-14	43.8300	44.5900	43.8300	44.5900	+16.697%	2	641	+144.248%
2026-04-13	38.2100	38.2100	38.2100	38.2100	+6.553%	7	639	+185.030%
2026-04-09	33.8700	36.4200	33.8700	35.8600	+4.548%	7	639	+203.709%
2026-04-08	35.0600	35.0600	34.3000	34.3000	+20.478%	88	638	+217.522%
2026-04-06	29.5800	29.5800	28.4700	28.4700	+15.357%	6	555	+282.543%
2026-04-02	24.6800	24.6800	24.6800	24.6800	-12.575%	1	552	+341.288%
2026-04-01	27.1400	28.2300	27.1400	28.2300	+12.113%	500	552	+285.795%
2026-03-31	24.5100	25.1800	24.3300	25.1800	+21.525%	3	304	+332.526%
2026-03-30	22.1200	22.1200	20.7200	20.7200	-5.946%	2	305	+425.627%
2026-03-27	23.0000	23.2500	22.0300	22.0300	-14.147%	5	304	+394.371%
2026-03-26	25.9600	25.9600	25.6600	25.6600	-14.410%	12	300	+324.435%
2026-03-24	29.8700	29.9800	29.8700	29.9800	+3.379%	50	294	+263.276%
2026-03-20	30.2200	30.2200	29.0000	29.0000	-7.995%	11	269	+275.552%
2026-03-19	31.9700	31.9700	31.4900	31.5200	-9.164%	4	259	+245.527%
2026-03-18	34.7000	34.7000	34.7000	34.7000	-5.165%	1	256	+213.862%
2026-03-17	36.5000	36.5900	36.5000	36.5900	+3.479%	3	256	+197.650%
2026-03-16	35.3700	35.3700	35.2200	35.3600	+5.175%	304	254	+208.003%
2026-03-13	35.7700	35.7700	33.6200	33.6200	-12.766%	64	105	+223.944%
2026-03-11	39.6200	39.6200	38.3800	38.5400	-0.772%	10	43	+182.590%
2026-03-10	40.0200	40.0200	38.7300	38.8400	+11.770%	13	35	+180.407%
2026-03-03	34.7500	34.7500	34.7500	34.7500	-9.974%	1	29	+213.410%
2026-02-24	38.6000	38.6000	38.6000	38.6000	+9.132%	3	28	+182.150%
2026-02-23	35.3700	35.3700	35.3700	35.3700	-2.508%	1	28	+207.916%
2026-02-19	36.2800	36.2800	36.2800	36.2800	-4.526%	2	27	+200.193%
2026-02-18	38.0000	38.0000	38.0000	38.0000	0.000%	25	25	+186.605%