Dark

QQQ20270319C670
QQQ Mar 19 2027 670.00 Call (QQQ270319C00670000)
option OPRA

EOD

Sep 24, 2026

100.01-2.267%(-2.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	100.0100	100.0100	100.0100	100.0100	-2.267%	1	5,207	0.000%
2026-09-23	100.4300	102.3300	100.4300	102.3300	-2.543%	4	5,207	-2.267%
2026-09-22	105.0000	105.0000	105.0000	105.0000	+1.312%	3	5,203	-4.752%
2026-09-21	91.0000	103.6400	91.0000	103.6400	+24.343%	24	5,204	-3.503%
2026-09-18	82.2900	83.3500	82.2900	83.3500	+3.876%	18	5,203	+19.988%
2026-09-17	80.2400	80.2400	80.2400	80.2400	+9.918%	1	5,188	+24.639%
2026-09-16	76.6200	76.6200	73.0000	73.0000	-2.550%	2	5,188	+37.000%
2026-09-15	74.9100	74.9100	74.9100	74.9100	-4.573%	15	5,187	+33.507%
2026-09-14	74.5000	78.5000	74.5000	78.5000	-4.791%	15	5,199	+27.401%
2026-09-11	83.3000	83.6400	82.4500	82.4500	-4.924%	25	5,193	+21.298%
2026-09-08	84.9500	87.5300	84.6900	86.7200	+2.494%	30	5,177	+15.325%
2026-09-04	86.2200	86.2200	83.5000	84.6100	+8.711%	4	5,191	+18.201%
2026-09-02	77.8300	77.8300	77.8300	77.8300	+0.855%	1	5,191	+28.498%
2026-09-01	77.7200	80.5000	77.1700	77.1700	-11.916%	5	5,191	+29.597%
2026-08-27	87.6100	87.6100	87.6100	87.6100	+6.040%	4	5,188	+14.154%
2026-08-26	83.8200	83.8200	81.1300	82.6200	+4.503%	13	5,188	+21.048%
2026-08-24	78.9000	79.0600	78.9000	79.0600	-8.379%	4	5,184	+26.499%
2026-08-21	84.6300	86.4000	84.6300	86.2900	+3.218%	7	5,182	+15.900%
2026-08-20	83.6000	83.6000	83.6000	83.6000	-8.634%	1	5,183	+19.629%
2026-08-18	92.9100	92.9100	90.6000	91.5000	-5.660%	17	5,182	+9.301%
2026-08-10	96.9900	96.9900	96.9900	96.9900	+1.232%	1	5,169	+3.114%
2026-08-07	95.8100	95.8100	95.8100	95.8100	+5.903%	1	5,168	+4.384%
2026-08-06	90.4700	90.4700	90.4700	90.4700	-8.190%	3	5,169	+10.545%
2026-08-05	98.5400	98.5400	98.5400	98.5400	+4.408%	1	5,172	+1.492%
2026-08-04	94.3800	94.3800	94.3800	94.3800	+26.430%	5	5,173	+5.965%
2026-07-31	74.5000	74.6500	74.5000	74.6500	+4.875%	3	5,178	+33.972%
2026-07-30	66.0200	71.1800	66.0000	71.1800	+22.724%	13	5,178	+40.503%
2026-07-29	66.5800	69.0000	58.0000	58.0000	-14.239%	1,599	5,174	+72.431%
2026-07-28	66.3600	69.3500	64.0000	67.6300	-3.784%	36	4,814	+47.878%
2026-07-27	71.4700	71.4700	70.0300	70.2900	-6.280%	8	4,806	+42.282%
2026-07-24	75.0000	75.0000	75.0000	75.0000	-6.844%	1	4,804	+33.347%
2026-07-23	80.5100	80.5100	80.5100	80.5100	-13.985%	1	4,804	+24.221%
2026-07-21	93.6000	93.6000	93.6000	93.6000	+5.763%	1	4,804	+6.848%
2026-07-20	88.5000	88.5000	88.5000	88.5000	+3.849%	3	4,804	+13.006%
2026-07-17	85.0000	85.2200	85.0000	85.2200	-13.094%	16	4,804	+17.355%
2026-07-15	98.0600	98.0600	98.0600	98.0600	-1.940%	3	4,793	+1.989%
2026-07-02	107.1700	107.1700	100.0000	100.0000	-11.158%	2	4,792	+0.010%
2026-07-01	112.6200	112.6200	112.5600	112.5600	-2.588%	2	4,792	-11.150%
2026-06-30	115.5500	115.5500	115.5500	115.5500	+16.717%	2	4,792	-13.449%
2026-06-26	99.0000	99.0000	99.0000	99.0000	-4.799%	1	4,792	+1.020%
2026-06-25	104.0400	104.0400	103.9900	103.9900	-3.490%	4	4,792	-3.827%
2026-06-23	106.1800	109.7300	106.1800	107.7500	-13.028%	19	4,790	-7.183%
2026-06-18	122.8000	123.8900	122.8000	123.8900	+5.690%	14	4,812	-19.275%
2026-06-17	117.2200	117.2200	117.2200	117.2200	-0.829%	1	4,812	-14.682%
2026-06-16	119.7700	120.1000	118.2000	118.2000	+7.807%	17	4,812	-15.389%
2026-06-12	108.3500	109.6400	108.3500	109.6400	+19.551%	5	4,800	-8.783%
2026-06-10	91.7100	91.7100	91.7100	91.7100	-15.498%	4	4,800	+9.050%
2026-06-09	108.5300	108.5300	108.5300	108.5300	+4.356%	3	4,804	-7.850%
2026-06-08	104.0000	104.0000	104.0000	104.0000	+9.948%	2	4,801	-3.837%
2026-06-05	109.0000	109.0000	94.5900	94.5900	-19.140%	4	4,801	+5.730%
2026-06-04	116.9800	116.9800	116.9800	116.9800	-7.460%	1	4,802	-14.507%
2026-06-03	126.4100	126.4100	126.4100	126.4100	+2.614%	2	4,803	-20.884%
2026-06-02	122.1800	123.1900	122.1800	123.1900	+2.581%	2	4,801	-18.816%
2026-06-01	120.1300	120.1300	119.3800	120.0900	+0.544%	4	4,802	-16.721%
2026-05-29	119.4400	119.4400	119.4400	119.4400	+1.126%	1	4,801	-16.268%
2026-05-28	118.3500	118.3500	118.1100	118.1100	+6.090%	2	4,802	-15.325%
2026-05-27	111.3300	111.3300	111.3300	111.3300	-0.117%	1	4,801	-10.168%
2026-05-26	111.1500	113.9000	111.1500	111.4600	+8.130%	8	4,801	-10.273%
2026-05-22	102.7800	103.1400	102.7800	103.0800	+7.937%	24	4,802	-2.978%
2026-05-21	95.5000	95.5000	95.5000	95.5000	-2.302%	1	4,819	+4.723%
2026-05-20	93.6300	98.8400	93.6300	97.7500	+9.438%	7	4,819	+2.312%
2026-05-19	91.2400	91.2400	88.0000	89.3200	-1.413%	11	4,819	+11.968%
2026-05-18	91.4800	91.4800	90.5800	90.6000	-10.092%	4	4,819	+10.386%
2026-05-15	97.4700	100.7700	97.4700	100.7700	-5.407%	6	4,819	-0.754%
2026-05-14	105.0100	108.6400	105.0100	106.5300	+3.317%	1,648	4,827	-6.120%
2026-05-13	98.3000	103.1100	98.3000	103.1100	+6.794%	4	4,364	-3.006%
2026-05-12	98.4600	98.4600	90.5200	96.5500	-4.538%	19	4,364	+3.584%
2026-05-11	97.8100	101.6200	97.8100	101.1400	+2.837%	20	4,364	-1.117%
2026-05-08	91.8500	99.3000	91.8500	98.3500	+12.220%	30	4,371	+1.688%
2026-05-07	90.0000	91.0300	87.6400	87.6400	+0.069%	1,986	4,349	+14.115%
2026-05-06	82.6500	87.6000	82.6500	87.5800	+12.730%	15	3,375	+14.193%
2026-05-05	75.7100	77.7200	75.2100	77.6900	+11.002%	1,234	3,370	+28.730%
2026-05-04	69.7800	71.0000	69.7600	69.9900	-2.926%	5	2,768	+42.892%
2026-05-01	69.9900	72.1000	69.9900	72.1000	+8.080%	16	2,764	+38.710%
2026-04-30	64.5100	66.8100	61.2700	66.7100	+7.945%	24	2,764	+49.918%
2026-04-29	62.6100	62.6100	61.8000	61.8000	+2.949%	2	2,751	+61.828%
2026-04-28	61.7100	61.9600	60.0300	60.0300	-8.323%	7	2,750	+66.600%
2026-04-27	64.5700	65.4800	63.2700	65.4800	+0.276%	9	2,751	+52.734%
2026-04-24	61.9000	65.3000	61.2100	65.3000	+13.823%	18	2,751	+53.155%
2026-04-23	59.3000	60.0600	54.9900	57.3700	-4.272%	12	2,748	+74.325%
2026-04-22	57.4700	59.9300	57.4700	59.9300	+11.705%	285	2,742	+66.878%
2026-04-21	55.2700	55.2700	53.0200	53.6500	+0.299%	12	3,001	+86.412%
2026-04-20	54.0700	54.0700	52.5000	53.4900	-2.745%	67	3,001	+86.970%
2026-04-17	54.1000	55.6000	53.2600	55.0000	+10.909%	13	2,974	+81.836%
2026-04-16	49.8000	51.2600	49.2400	49.5900	+4.071%	17	2,966	+101.674%
2026-04-15	43.4000	47.6500	43.4000	47.6500	+14.406%	56	2,962	+109.885%
2026-04-14	41.7800	41.7800	41.6500	41.6500	+15.055%	503	2,962	+140.120%
2026-04-13	34.9000	36.2000	34.9000	36.2000	+5.693%	3	2,713	+176.271%
2026-04-10	34.2500	34.2500	34.2500	34.2500	+2.637%	1	2,713	+192.000%
2026-04-09	33.0000	33.7400	31.8900	33.3700	+2.645%	40	2,712	+199.700%
2026-04-08	32.4400	33.7300	32.1400	32.5100	+25.279%	72	2,723	+207.628%
2026-04-07	25.9500	25.9500	25.9500	25.9500	-2.517%	1	2,670	+285.395%
2026-04-06	26.8200	26.8200	26.6200	26.6200	-1.151%	6	2,670	+275.695%
2026-04-01	25.3700	27.1900	25.3700	26.9300	+15.085%	11	2,671	+271.370%
2026-03-31	20.9700	23.4000	20.9700	23.4000	+25.874%	22	2,669	+327.393%
2026-03-30	20.1700	20.1700	18.5900	18.5900	-7.374%	11	2,670	+437.977%
2026-03-27	22.2000	22.4400	20.0400	20.0700	-15.601%	98	2,668	+398.306%
2026-03-26	26.0600	26.6000	23.7800	23.7800	-11.926%	4	2,676	+320.563%
2026-03-24	27.4800	28.0800	26.9000	27.0000	-11.388%	1,209	2,678	+270.407%
2026-03-23	29.7000	30.4700	29.7000	30.4700	+13.103%	201	1,477	+228.224%
2026-03-20	28.8300	28.8300	26.6800	26.9400	-8.925%	113	1,378	+271.232%
2026-03-19	29.3400	30.0500	29.3400	29.5800	-13.000%	6	1,298	+238.100%
2026-03-16	33.5000	34.0000	32.9800	34.0000	+8.974%	7	1,294	+194.147%
2026-03-13	32.0000	32.0000	31.2000	31.2000	-6.977%	2	1,291	+220.545%
2026-03-12	33.9900	33.9900	33.5400	33.5400	-7.756%	1,201	1,291	+198.181%
2026-03-11	36.9800	37.0200	36.1100	36.3600	-0.872%	7	90	+175.055%
2026-03-10	36.6900	37.0200	36.6600	36.6800	+9.656%	6	83	+172.655%
2026-03-06	33.4500	33.4500	33.4500	33.4500	-4.210%	1	77	+198.984%
2026-03-05	34.9200	34.9200	34.9200	34.9200	-7.521%	1	76	+186.397%
2026-03-04	37.7600	37.7600	37.7600	37.7600	+14.079%	1	77	+164.857%
2026-03-03	33.1000	33.1000	33.1000	33.1000	-8.056%	1	76	+202.145%
2026-03-02	35.4400	36.0000	35.4400	36.0000	-2.200%	20	77	+177.806%
2026-02-24	37.0000	37.0000	36.8100	36.8100	+0.163%	4	57	+171.692%
2026-02-20	36.0000	36.7500	36.0000	36.7500	+4.820%	2	53	+172.136%
2026-02-18	36.9000	36.9000	35.0600	35.0600	-2.746%	52	52	+185.254%
2026-02-13	36.0500	36.0500	36.0500	36.0500	0.000%	1	1	+177.420%