Dark

QQQ20270319C680
QQQ Mar 19 2027 680.00 Call (QQQ270319C00680000)
option OPRA

EOD

Sep 24, 2026

94.31+0.298%(+0.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	91.0200	94.3100	91.0200	94.3100	+0.298%	4	1,462	0.000%
2026-09-23	97.2100	97.2100	93.1700	94.0300	-2.327%	7	1,464	+0.298%
2026-09-22	98.0000	98.0000	96.2700	96.2700	+2.273%	10	1,466	-2.036%
2026-09-21	90.5000	94.1300	90.5000	94.1300	+23.498%	51	1,471	+0.191%
2026-09-18	76.5600	76.9600	76.2200	76.2200	+1.871%	3	1,522	+23.734%
2026-09-17	71.8000	74.9300	71.8000	74.8200	+11.672%	8	1,520	+26.049%
2026-09-15	67.0000	67.0000	67.0000	67.0000	-11.714%	24	1,520	+40.761%
2026-09-11	76.1500	76.1500	75.3900	75.8900	+5.374%	4	1,503	+24.272%
2026-09-10	71.7000	72.1000	71.7000	72.0200	-6.395%	4	1,501	+30.950%
2026-09-09	77.0300	77.0300	76.9400	76.9400	+0.208%	2	1,498	+22.576%
2026-09-04	77.0500	77.2300	76.7800	76.7800	-1.577%	5	1,498	+22.831%
2026-09-03	78.0100	78.0100	78.0100	78.0100	-2.365%	20	1,498	+20.895%
2026-08-28	82.7800	82.7800	79.9000	79.9000	-1.358%	2	1,508	+18.035%
2026-08-27	81.0000	81.0000	81.0000	81.0000	+5.291%	1	1,509	+16.432%
2026-08-26	76.9300	76.9300	76.9300	76.9300	+2.260%	30	1,538	+22.592%
2026-08-25	75.4300	75.4300	75.2300	75.2300	-4.312%	2	1,508	+25.362%
2026-08-20	78.7000	78.9300	78.6200	78.6200	-5.584%	11	1,513	+19.957%
2026-08-19	80.5100	83.2700	80.5100	83.2700	-1.175%	2	1,517	+13.258%
2026-08-18	84.2600	84.2600	84.2600	84.2600	-9.679%	4	1,524	+11.927%
2026-08-17	96.1500	96.1500	93.1600	93.2900	+0.011%	59	1,524	+1.093%
2026-08-14	94.1300	94.1300	93.0900	93.2800	-2.478%	7	1,523	+1.104%
2026-08-13	95.0000	96.2000	94.3700	95.6500	+5.353%	25	1,521	-1.401%
2026-08-12	91.0000	91.0000	90.7900	90.7900	+1.817%	3	1,523	+3.877%
2026-08-10	89.1700	89.1700	89.1700	89.1700	+1.203%	2	1,524	+5.764%
2026-08-07	88.1100	88.1100	88.1100	88.1100	+3.053%	1	1,524	+7.037%
2026-08-06	85.5000	85.5000	85.5000	85.5000	-6.353%	2	1,524	+10.304%
2026-08-05	96.2300	96.2300	91.3000	91.3000	-2.363%	2	1,522	+3.297%
2026-08-04	86.5000	93.7600	86.5000	93.5100	+25.231%	7	1,524	+0.856%
2026-08-03	71.0000	75.8000	71.0000	74.6700	+9.648%	40	1,525	+26.302%
2026-07-31	72.6500	72.6500	64.0000	68.1000	+1.642%	31	1,550	+38.488%
2026-07-30	64.3500	67.0000	63.4700	67.0000	+27.668%	8	1,534	+40.761%
2026-07-29	58.7900	59.0400	52.4800	52.4800	-16.923%	206	1,536	+79.707%
2026-07-28	59.5500	63.8600	58.2000	63.1700	-1.956%	870	1,491	+49.296%
2026-07-27	71.9900	73.0700	64.4100	64.4300	-7.335%	14	1,254	+46.376%
2026-07-24	75.2000	75.2000	68.7300	69.5300	-7.417%	127	1,254	+35.639%
2026-07-23	77.6400	77.6400	73.2200	75.1000	-13.139%	28	1,173	+25.579%
2026-07-22	86.4600	86.4600	86.4600	86.4600	+7.244%	46	1,158	+9.079%
2026-07-20	80.6600	80.6600	80.6200	80.6200	+1.371%	2	1,119	+16.981%
2026-07-17	73.1200	82.4300	73.1200	79.5300	-6.159%	7	1,120	+18.584%
2026-07-16	88.2500	88.2500	84.7500	84.7500	-6.457%	4	1,116	+11.280%
2026-07-13	90.6000	90.6000	90.6000	90.6000	-8.917%	1	1,118	+4.095%
2026-07-09	99.3900	99.4700	99.3900	99.4700	+11.538%	2	1,117	-5.187%
2026-07-07	89.0400	89.1800	88.6700	89.1800	-15.597%	3	1,117	+5.752%
2026-07-01	105.6900	105.7500	105.6600	105.6600	-2.492%	6	1,114	-10.742%
2026-06-30	106.8900	108.3600	106.8900	108.3600	+18.998%	4	1,113	-12.966%
2026-06-29	91.0600	91.0600	91.0600	91.0600	+0.541%	3	1,113	+3.569%
2026-06-26	90.5700	90.5700	90.5700	90.5700	-8.975%	1	1,110	+4.129%
2026-06-24	97.7500	101.0800	97.7500	99.5000	-1.690%	43	1,109	-5.216%
2026-06-23	99.0000	105.6700	99.0000	101.2100	-12.205%	6	1,130	-6.818%
2026-06-18	115.2800	115.2800	115.2800	115.2800	+4.043%	1	1,130	-18.190%
2026-06-16	111.5800	111.5800	110.8000	110.8000	-5.380%	2	1,130	-14.883%
2026-06-15	113.8400	117.8800	113.8400	117.1000	+32.182%	5	1,130	-19.462%
2026-06-11	89.5000	89.5000	88.5900	88.5900	+5.464%	2	1,130	+6.457%
2026-06-10	91.5300	91.5300	84.0000	84.0000	-4.044%	31	1,142	+12.274%
2026-06-09	88.0000	88.0000	86.3600	87.5400	-11.289%	3	1,158	+7.734%
2026-06-08	98.6800	98.6800	98.6800	98.6800	-3.255%	5	1,159	-4.428%
2026-06-05	104.6800	104.6800	102.0000	102.0000	-12.821%	5	1,159	-7.539%
2026-06-04	117.0000	117.0000	117.0000	117.0000	-1.049%	1	1,160	-19.393%
2026-06-02	114.8500	118.5100	114.8500	118.2400	+0.246%	3	1,160	-20.238%
2026-06-01	113.3600	117.9500	113.3600	117.9500	+3.930%	3	1,160	-20.042%
2026-05-29	113.4700	113.4900	113.4700	113.4900	+3.578%	3	1,158	-16.900%
2026-05-28	110.0000	110.0000	109.5700	109.5700	+4.442%	2	1,159	-13.927%
2026-05-27	104.9100	104.9100	104.9100	104.9100	-2.255%	4	1,160	-10.104%
2026-05-26	104.1000	107.3300	104.1000	107.3300	+8.348%	13	1,160	-12.131%
2026-05-22	97.8100	99.0600	97.8100	99.0600	+8.750%	2	1,159	-4.795%
2026-05-20	91.0900	91.0900	91.0900	91.0900	+3.547%	8	1,159	+3.535%
2026-05-19	83.4800	87.9700	83.4800	87.9700	+3.543%	8	1,148	+7.207%
2026-05-18	91.0000	92.0000	84.9600	84.9600	-6.637%	4	1,148	+11.005%
2026-05-15	92.8700	93.9400	91.0000	91.0000	-9.000%	11	1,148	+3.637%
2026-05-14	98.7300	100.0000	98.7300	100.0000	+3.638%	5	1,147	-5.690%
2026-05-13	92.2700	96.4900	92.2700	96.4900	+8.112%	9	1,152	-2.259%
2026-05-12	91.2500	91.8400	82.1500	89.2500	-4.790%	28	1,152	+5.669%
2026-05-11	92.2000	94.9100	92.2000	93.7400	+2.977%	19	1,152	+0.608%
2026-05-08	87.0000	91.0300	87.0000	91.0300	+13.688%	18	1,148	+3.603%
2026-05-07	84.0600	84.1700	80.0700	80.0700	-1.489%	10	1,152	+17.784%
2026-05-06	76.7700	81.2800	75.9200	81.2800	+12.529%	53	1,231	+16.031%
2026-05-05	69.2500	72.2300	69.1100	72.2300	+13.178%	563	1,237	+30.569%
2026-05-04	65.9000	66.1400	62.6100	63.8200	-2.416%	24	920	+47.775%
2026-05-01	65.9300	66.2200	65.3000	65.4000	+6.758%	37	914	+44.205%
2026-04-30	57.8900	61.2600	56.1600	61.2600	+5.621%	88	914	+53.950%
2026-04-29	55.7200	58.0000	55.7200	58.0000	+5.455%	3	924	+62.603%
2026-04-28	57.3300	57.3300	55.0000	55.0000	-5.254%	6	923	+71.473%
2026-04-27	58.7400	58.7400	58.0500	58.0500	-2.273%	4	923	+62.463%
2026-04-24	59.2100	59.4000	59.2100	59.4000	+10.635%	12	923	+58.771%
2026-04-23	53.6900	53.6900	53.6900	53.6900	+0.902%	9	912	+75.657%
2026-04-22	50.8100	53.5600	50.8100	53.2100	+8.614%	18	903	+77.241%
2026-04-21	49.1900	49.1900	47.9100	48.9900	+1.303%	46	889	+92.509%
2026-04-20	48.6800	48.6800	47.3500	48.3600	-2.342%	61	889	+95.017%
2026-04-17	50.0100	50.2000	49.0900	49.5200	+10.511%	21	882	+90.448%
2026-04-16	44.0000	44.8100	43.2400	44.8100	+7.201%	7	871	+110.466%
2026-04-15	38.5000	41.8000	38.5000	41.8000	+12.064%	216	869	+125.622%
2026-04-14	34.7700	37.3000	34.7400	37.3000	+17.777%	6	981	+152.842%
2026-04-13	31.2000	31.6700	31.0100	31.6700	+5.708%	203	979	+197.790%
2026-04-10	30.5600	30.8200	29.7300	29.9600	+0.033%	28	778	+214.786%
2026-04-09	29.0700	29.9500	29.0700	29.9500	+5.943%	9	803	+214.891%
2026-04-08	28.7200	28.7900	28.2700	28.2700	+28.267%	5	799	+233.605%
2026-04-06	22.0400	22.0400	22.0400	22.0400	+6.576%	1	797	+327.904%
2026-04-02	19.9000	20.6800	19.9000	20.6800	+0.388%	10	794	+356.044%
2026-03-31	18.3000	20.6000	17.1600	20.6000	+28.911%	12	794	+357.816%
2026-03-30	17.6000	17.6000	15.9800	15.9800	-14.545%	4	789	+490.175%
2026-03-27	18.6700	18.7000	18.6700	18.7000	-16.518%	2	787	+404.332%
2026-03-26	22.4000	22.4000	22.4000	22.4000	-5.605%	1	787	+321.027%
2026-03-24	24.6000	24.6000	23.7300	23.7300	-5.383%	12	786	+297.429%
2026-03-23	27.1300	27.1300	25.0800	25.0800	+4.239%	52	787	+276.037%
2026-03-20	24.8500	24.8500	24.0600	24.0600	-10.391%	16	788	+291.978%
2026-03-19	26.2500	27.0600	26.2500	26.8500	-2.717%	615	790	+251.248%
2026-03-18	27.9500	28.0000	27.6000	27.6000	-6.820%	9	182	+241.703%
2026-03-17	29.4100	29.6200	29.4100	29.6200	+1.438%	6	174	+218.400%
2026-03-16	29.3700	29.3700	29.1400	29.2000	+5.225%	9	171	+222.979%
2026-03-13	28.8000	28.8000	27.5400	27.7500	-8.386%	15	162	+239.856%
2026-03-12	30.2900	30.2900	30.2900	30.2900	-6.048%	20	147	+211.357%
2026-03-11	32.7900	32.7900	32.2400	32.2400	-1.044%	4	127	+192.525%
2026-03-10	33.0000	33.0000	32.5600	32.5800	-1.063%	5	123	+189.472%
2026-03-09	28.2000	32.9300	27.5000	32.9300	+6.226%	126	124	+186.395%
2026-03-06	31.1800	31.1800	31.0000	31.0000	+0.162%	2	58	+204.226%
2026-03-05	30.9500	30.9500	30.9500	30.9500	-7.887%	1	56	+204.717%
2026-03-04	33.6000	33.6000	33.6000	33.6000	+7.761%	2	55	+180.685%
2026-02-27	31.1800	31.1800	31.1800	31.1800	-4.736%	1	55	+202.470%
2026-02-26	36.4600	36.4600	32.7300	32.7300	+9.246%	51	54	+188.145%
2026-02-23	29.8700	29.9600	29.8700	29.9600	-9.267%	2	3	+214.786%
2026-02-20	33.0200	33.0200	33.0200	33.0200	+3.414%	1	2	+185.615%
2026-02-13	31.8900	31.9300	31.8900	31.9300	0.000%	2	1	+195.365%