Dark

QQQ20270319C675
QQQ Mar 19 2027 675.00 Call (QQQ270319C00675000)
option OPRA

EOD

Sep 23, 2026

97.74-4.830%(-4.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	100.4700	100.4700	97.7400	97.7400	-4.830%	2	1,579	0.000%
2026-09-22	102.7000	102.7000	102.7000	102.7000	+4.946%	2	1,579	-4.830%
2026-09-21	88.2000	97.8600	88.2000	97.8600	+25.510%	33	1,579	-0.123%
2026-09-18	80.2500	80.2500	77.9700	77.9700	-0.726%	6	1,575	+25.356%
2026-09-17	77.1200	78.9600	77.1200	78.5400	+5.949%	44	1,572	+24.446%
2026-09-16	74.2700	74.2700	74.1300	74.1300	+4.467%	4	1,570	+31.849%
2026-09-15	70.9700	70.9700	70.9600	70.9600	-14.804%	59	1,570	+37.740%
2026-09-08	81.4000	83.5800	81.4000	83.2900	+12.600%	20	1,516	+17.349%
2026-09-02	73.7700	73.9700	73.7700	73.9700	-15.172%	5	1,511	+32.135%
2026-08-28	86.8500	87.4300	86.8500	87.2000	+3.847%	95	1,551	+12.087%
2026-08-27	84.3300	84.3300	83.9700	83.9700	+3.132%	31	1,573	+16.399%
2026-08-21	81.4200	81.4200	81.4200	81.4200	-7.698%	5	1,564	+20.044%
2026-08-18	89.0000	89.0000	88.2100	88.2100	-12.133%	3	1,562	+10.804%
2026-08-13	98.2200	100.3900	98.2200	100.3900	+7.565%	58	1,561	-2.640%
2026-08-12	94.1800	94.1800	92.2700	93.3300	+4.912%	58	1,540	+4.725%
2026-08-11	88.7800	88.9600	88.7800	88.9600	-2.478%	2	1,536	+9.870%
2026-08-10	94.3300	94.3300	91.1800	91.2200	+3.824%	39	1,534	+7.148%
2026-08-06	90.3300	90.3300	87.8600	87.8600	-5.740%	17	1,525	+11.245%
2026-08-05	99.5000	99.5000	93.0000	93.2100	-2.906%	54	1,509	+4.860%
2026-08-04	84.5400	96.0000	84.5400	96.0000	+22.231%	7	1,511	+1.812%
2026-08-03	78.5400	78.5400	78.5400	78.5400	+9.463%	5	1,514	+24.446%
2026-07-31	71.7500	71.7500	71.7500	71.7500	+4.745%	4	1,519	+36.223%
2026-07-30	62.7000	68.8000	62.7000	68.5000	+23.423%	65	1,519	+42.686%
2026-07-29	61.5900	65.7500	55.0000	55.5000	-14.153%	1,756	1,895	+76.108%
2026-07-28	65.0600	67.2500	61.7000	64.6500	-7.125%	860	1,863	+51.183%
2026-07-27	66.6800	69.6100	66.6800	69.6100	-7.470%	16	1,539	+40.411%
2026-07-24	76.3800	76.3800	75.2300	75.2300	-1.260%	4	1,533	+29.922%
2026-07-23	80.7200	80.7200	76.1900	76.1900	-13.968%	4	1,532	+28.285%
2026-07-21	88.5600	88.5600	88.5600	88.5600	+6.699%	1	1,528	+10.366%
2026-07-17	79.0300	83.0000	79.0300	83.0000	-15.804%	10	1,528	+17.759%
2026-07-14	98.1800	98.5800	98.1800	98.5800	+5.018%	2	1,528	-0.852%
2026-07-13	96.9800	96.9800	93.8700	93.8700	-13.960%	2	1,528	+4.123%
2026-07-01	109.5500	109.5500	109.1000	109.1000	-3.468%	3	1,527	-10.412%
2026-06-30	113.2400	113.2400	113.0200	113.0200	+18.432%	3	1,528	-13.520%
2026-06-24	97.3400	98.9300	95.4300	95.4300	-13.048%	215	1,611	+2.421%
2026-06-23	109.1500	109.7500	109.1500	109.7500	-7.602%	3	1,729	-10.943%
2026-06-22	117.9400	118.8500	117.9400	118.7800	-2.053%	115	1,726	-17.713%
2026-06-18	116.7500	121.2700	116.7500	121.2700	+13.294%	2	1,668	-19.403%
2026-06-17	107.0400	107.0400	107.0400	107.0400	-11.383%	1	1,668	-8.688%
2026-06-15	118.7400	120.7900	118.2600	120.7900	+14.449%	3	1,668	-19.083%
2026-06-12	105.5400	105.5400	105.5400	105.5400	+17.633%	1	1,668	-7.391%
2026-06-09	105.5600	105.5600	89.7200	89.7200	-4.553%	2	1,668	+8.939%
2026-06-05	108.1600	108.1600	93.9500	94.0000	-22.069%	6	1,668	+3.979%
2026-06-04	114.5000	120.6200	114.5000	120.6200	+0.517%	3	1,671	-18.969%
2026-06-03	121.2500	121.2500	120.0000	120.0000	-2.185%	3	1,671	-18.550%
2026-06-02	120.9800	122.6800	120.8600	122.6800	+4.989%	30	1,672	-20.329%
2026-05-29	116.8500	116.8500	116.8500	116.8500	+3.224%	2	1,678	-16.354%
2026-05-28	113.1700	113.2000	113.1700	113.2000	+3.996%	6	1,680	-13.657%
2026-05-27	108.2300	109.4100	108.2300	108.8500	+0.582%	26	1,680	-10.207%
2026-05-26	104.8600	108.4100	104.8600	108.2200	+6.937%	17	1,685	-9.684%
2026-05-22	101.5200	101.5200	101.2000	101.2000	+5.527%	6	1,685	-3.419%
2026-05-21	92.4700	97.2100	92.4700	95.9000	+7.415%	20	1,686	+1.919%
2026-05-19	84.2200	89.2800	83.6800	89.2800	-7.184%	7	1,686	+9.476%
2026-05-15	96.1900	96.1900	96.1900	96.1900	-7.412%	1	1,687	+1.611%
2026-05-14	102.2000	104.9400	102.0700	103.8900	+5.504%	1,066	1,687	-5.920%
2026-05-13	92.0000	98.4700	92.0000	98.4700	+5.723%	4	1,191	-0.741%
2026-05-12	92.7200	93.2700	92.7200	93.1400	-5.249%	1,005	1,191	+4.939%
2026-05-11	96.8100	98.4100	96.8100	98.3000	+3.224%	207	1,191	-0.570%
2026-05-08	92.7100	95.5500	92.7100	95.2300	+14.638%	252	1,089	+2.636%
2026-05-07	86.2700	87.3500	82.9400	83.0700	-1.471%	21	1,126	+17.660%
2026-05-06	79.5000	84.8800	79.5000	84.3100	+11.227%	1,943	1,233	+15.929%
2026-05-05	71.7000	75.8000	71.7000	75.8000	+12.966%	4	788	+28.945%
2026-05-04	69.5700	69.5700	65.5100	67.1000	-2.044%	9	789	+45.663%
2026-05-01	68.4500	68.8900	67.2200	68.5000	+12.295%	12	783	+42.686%
2026-04-30	61.0000	61.0000	61.0000	61.0000	+3.390%	1	783	+60.230%
2026-04-29	59.9600	59.9600	59.0000	59.0000	+0.170%	3	785	+65.661%
2026-04-28	61.9100	61.9100	58.9000	58.9000	-5.000%	10	787	+65.942%
2026-04-27	61.2100	62.0000	61.2100	62.0000	+12.482%	4	790	+57.645%
2026-04-22	55.1500	55.1500	55.1200	55.1200	+8.589%	2	790	+77.322%
2026-04-21	51.4300	51.4600	49.5900	50.7600	+0.336%	29	781	+92.553%
2026-04-20	51.1900	51.1900	49.8700	50.5900	-2.430%	96	781	+93.200%
2026-04-17	50.1500	52.6500	50.1500	51.8500	+7.528%	7	711	+88.505%
2026-04-16	45.8600	49.3200	45.8600	48.2200	+10.167%	11	713	+102.696%
2026-04-15	42.4900	43.7700	42.4500	43.7700	+11.233%	4	714	+123.304%
2026-04-14	37.9300	39.3500	37.9300	39.3500	+15.735%	3	715	+148.386%
2026-04-13	32.5000	34.0000	32.5000	34.0000	+5.426%	17	712	+187.471%
2026-04-10	31.9400	32.3400	31.9400	32.2500	+0.813%	46	695	+203.070%
2026-04-09	30.8400	31.9900	29.9400	31.9900	+5.752%	56	690	+205.533%
2026-04-08	30.8600	30.8600	29.9700	30.2500	+26.675%	235	641	+223.107%
2026-04-07	23.9400	23.9400	22.8100	23.8800	-3.748%	26	518	+309.296%
2026-04-06	24.6200	25.1800	23.6500	24.8100	+5.083%	570	517	+293.954%
2026-04-02	20.9600	24.0100	20.9600	23.6100	-5.447%	71	224	+313.977%
2026-04-01	24.7000	24.9700	24.7000	24.9700	+31.977%	4	224	+291.430%
2026-03-30	18.9200	18.9200	18.9200	18.9200	+0.106%	1	222	+416.596%
2026-03-27	19.9800	20.0700	18.9000	18.9000	-16.186%	4	223	+417.143%
2026-03-26	24.3500	24.9400	22.3400	22.5500	-12.934%	7	222	+333.437%
2026-03-24	25.2700	25.9000	25.2700	25.9000	-9.314%	5	221	+277.375%
2026-03-23	28.5600	28.5600	28.5600	28.5600	+3.030%	1	217	+242.227%
2026-03-19	28.0000	28.2000	27.7100	27.7200	-6.034%	6	217	+252.597%
2026-03-18	29.7900	29.7900	29.5000	29.5000	-5.991%	2	212	+231.322%
2026-03-17	31.6800	31.6800	31.3800	31.3800	+0.965%	2	212	+211.472%
2026-03-16	31.2900	31.2900	31.0800	31.0800	+3.085%	5	210	+214.479%
2026-03-13	30.1500	30.1500	30.1500	30.1500	-12.836%	1	205	+224.179%
2026-03-11	34.8100	34.8100	34.1600	34.5900	0.000%	50	207	+182.567%
2026-03-10	35.9400	35.9400	34.5800	34.5900	+7.057%	4	157	+182.567%
2026-03-09	31.2600	32.6600	31.2600	32.3100	-7.155%	181	154	+202.507%
2026-03-05	34.7800	34.8000	34.7800	34.8000	+11.646%	61	65	+180.862%
2026-03-03	29.5900	31.1700	29.4900	31.1700	-6.593%	7	4	+213.571%
2026-02-27	33.3700	33.3700	33.3700	33.3700	+0.391%	1	2	+192.898%
2026-02-18	33.2400	33.2400	33.2400	33.2400	0.000%	1	1	+194.043%