Dark

QQQ20270319C685
QQQ Mar 19 2027 685.00 Call (QQQ270319C00685000)
option OPRA

EOD

Sep 24, 2026

86.13-3.539%(-3.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	86.4600	86.4600	86.1300	86.1300	-3.539%	2	1,183	0.000%
2026-09-23	89.2900	89.2900	89.2900	89.2900	-5.112%	1	1,182	-3.539%
2026-09-22	94.1000	94.1000	94.1000	94.1000	+5.046%	8	1,182	-8.470%
2026-09-21	83.6600	89.5800	83.6600	89.5800	+23.439%	5	1,182	-3.851%
2026-09-18	72.6100	72.6100	72.5700	72.5700	+15.008%	2	1,181	+18.685%
2026-09-16	61.4500	63.1000	61.4500	63.1000	-13.951%	2	1,181	+36.498%
2026-09-04	73.4700	73.4700	73.3300	73.3300	-0.109%	63	1,165	+17.455%
2026-08-31	73.5000	73.7900	73.4100	73.4100	+0.824%	29	1,165	+17.327%
2026-08-26	72.8100	72.8100	72.8100	72.8100	+1.266%	1	1,178	+18.294%
2026-08-25	72.3300	72.3300	71.9000	71.9000	-0.745%	3	1,178	+19.791%
2026-08-24	72.4400	72.4400	72.4400	72.4400	-2.634%	1	1,177	+18.898%
2026-08-21	74.2900	74.4000	74.1500	74.4000	-2.554%	4	1,177	+15.766%
2026-08-20	76.3500	76.3500	76.3500	76.3500	-17.602%	24	1,176	+12.809%
2026-08-14	92.9200	92.9200	92.6600	92.6600	+6.140%	3	1,153	-7.047%
2026-08-12	87.3000	87.3000	87.3000	87.3000	+1.867%	1	1,153	-1.340%
2026-08-07	86.5100	86.5100	85.7000	85.7000	+5.542%	3	1,152	+0.502%
2026-08-06	81.2000	81.2000	81.2000	81.2000	-9.778%	3	1,150	+6.071%
2026-08-04	76.9900	90.0000	76.9900	90.0000	+25.261%	2	1,153	-4.300%
2026-08-03	63.7400	71.8500	63.6000	71.8500	+10.420%	55	1,153	+19.875%
2026-07-31	66.0000	66.0000	61.7500	65.0700	+4.850%	12	1,151	+32.365%
2026-07-30	60.0000	62.0600	60.0000	62.0600	+18.730%	34	1,151	+38.785%
2026-07-29	56.7800	56.7800	52.2700	52.2700	-12.869%	25	1,154	+64.779%
2026-07-28	56.4000	59.9900	56.2500	59.9900	-6.339%	434	1,151	+43.574%
2026-07-27	69.2200	69.2200	61.0400	64.0500	-3.013%	68	1,178	+34.473%
2026-07-24	70.0100	70.0100	65.7200	66.0400	-8.380%	374	1,147	+30.421%
2026-07-23	74.0800	75.4800	71.8200	72.0800	-10.979%	39	1,148	+19.492%
2026-07-20	80.0300	80.9700	80.0300	80.9700	+4.061%	2	1,131	+6.373%
2026-07-17	70.1600	77.9200	70.1600	77.8100	-13.042%	7	1,131	+10.693%
2026-07-13	89.4800	89.4800	89.4800	89.4800	+7.072%	1	1,129	-3.744%
2026-07-08	83.6000	83.6000	83.5700	83.5700	-3.398%	2	1,128	+3.063%
2026-07-07	85.6300	88.5000	85.6300	86.5100	-15.418%	3	1,129	-0.439%
2026-07-01	102.2900	102.2900	102.2800	102.2800	-3.664%	2	1,131	-15.790%
2026-06-30	103.4800	106.1700	103.4800	106.1700	+19.185%	86	1,131	-18.875%
2026-06-24	89.0800	89.0800	89.0800	89.0800	-8.730%	1	1,138	-3.312%
2026-06-23	102.4200	102.4200	97.6000	97.6000	-12.842%	8	1,137	-11.752%
2026-06-22	111.8600	111.9800	111.8600	111.9800	-0.462%	60	1,136	-23.084%
2026-06-18	111.4800	112.5000	111.4800	112.5000	+4.622%	9	1,153	-23.440%
2026-06-16	107.7000	107.7000	107.5300	107.5300	-2.688%	6	1,153	-19.901%
2026-06-15	110.1200	110.5000	110.1200	110.5000	+13.032%	2	1,154	-22.054%
2026-06-12	99.4800	99.4800	97.7600	97.7600	+7.701%	4	1,154	-11.896%
2026-06-11	90.7900	90.7900	90.7700	90.7700	+13.704%	6	1,154	-5.112%
2026-06-10	90.9000	90.9000	79.8300	79.8300	-4.143%	6	1,158	+7.892%
2026-06-09	98.6600	98.6600	78.0000	83.2800	-12.521%	5	1,158	+3.422%
2026-06-08	95.2000	95.2000	95.2000	95.2000	+12.000%	25	1,156	-9.527%
2026-06-05	90.8500	90.8500	85.0000	85.0000	-21.947%	2	1,131	+1.329%
2026-06-04	108.9000	108.9000	108.9000	108.9000	-4.289%	1	1,132	-20.909%
2026-06-03	113.7800	113.7800	113.7800	113.7800	-1.905%	1	1,132	-24.301%
2026-06-02	115.2400	115.9900	114.3400	115.9900	+15.678%	4	1,132	-25.744%
2026-05-28	100.2700	100.2700	100.2700	100.2700	-0.644%	1	1,135	-14.102%
2026-05-27	100.9200	100.9200	100.9200	100.9200	-0.728%	1	1,135	-14.655%
2026-05-26	101.6600	101.6600	101.6600	101.6600	+6.495%	1	1,135	-15.276%
2026-05-22	93.0000	95.4600	93.0000	95.4600	+6.067%	3	1,136	-9.774%
2026-05-21	86.2200	90.0000	85.7200	90.0000	+6.888%	22	1,139	-4.300%
2026-05-19	77.7300	84.3100	77.7300	84.2000	-4.078%	32	1,139	+2.292%
2026-05-15	87.7800	87.7800	87.7800	87.7800	-9.384%	1	1,154	-1.880%
2026-05-14	94.9200	98.3300	94.9200	96.8700	+5.523%	2,097	1,154	-11.087%
2026-05-13	91.8000	91.8000	91.8000	91.8000	+6.152%	2	134	-6.176%
2026-05-12	86.4500	86.4800	86.4500	86.4800	-5.486%	2	134	-0.405%
2026-05-11	91.4700	91.5400	91.4700	91.5000	+4.619%	5	134	-5.869%
2026-05-08	84.0100	87.4600	84.0100	87.4600	+13.393%	2	135	-1.521%
2026-05-07	78.7700	78.7700	77.0400	77.1300	-2.082%	4	133	+11.669%
2026-05-06	73.3400	78.7700	73.3400	78.7700	+15.009%	12	133	+9.344%
2026-05-05	63.6500	68.4900	63.6500	68.4900	+11.766%	40	139	+25.756%
2026-05-04	63.5000	63.5000	60.7300	61.2800	-2.124%	6	137	+40.552%
2026-05-01	63.1600	63.1600	61.8600	62.6100	+7.577%	7	133	+37.566%
2026-04-30	54.2200	58.2000	54.2200	58.2000	+8.623%	25	133	+47.990%
2026-04-29	53.0600	53.5800	53.0600	53.5800	-0.667%	2	133	+60.750%
2026-04-28	53.9400	53.9400	53.9400	53.9400	-3.541%	1	131	+59.677%
2026-04-27	56.2400	56.2400	55.6600	55.9200	+2.418%	3	130	+54.024%
2026-04-24	54.6300	54.6300	54.6000	54.6000	+10.437%	2	128	+57.747%
2026-04-23	50.3600	50.3600	49.4400	49.4400	-2.389%	4	128	+74.211%
2026-04-22	50.6500	50.6500	50.6500	50.6500	+9.775%	1	126	+70.049%
2026-04-21	46.5900	47.2500	45.4300	46.1400	+0.720%	11	118	+86.671%
2026-04-20	46.1300	46.2100	44.9000	45.8100	-2.553%	42	118	+88.016%
2026-04-17	45.1200	47.7600	45.1200	47.0100	+10.197%	4	83	+83.216%
2026-04-16	42.6600	42.6600	42.6600	42.6600	+7.456%	2	83	+101.899%
2026-04-15	36.2500	39.7000	36.2500	39.7000	+12.816%	3	83	+116.952%
2026-04-14	32.5500	35.1900	32.5500	35.1900	+27.871%	41	84	+144.757%
2026-04-09	27.5100	27.5200	27.5100	27.5200	+2.343%	2	43	+212.972%
2026-04-08	26.6400	26.8900	26.4500	26.8900	+25.537%	5	44	+220.305%
2026-04-06	21.4200	21.4200	21.4200	21.4200	-1.563%	1	42	+302.101%
2026-04-01	20.1900	21.7600	20.1900	21.7600	+29.910%	2	43	+295.818%
2026-03-31	16.6100	16.7500	16.6100	16.7500	-14.322%	15	41	+414.209%
2026-03-26	19.7100	19.7100	19.5500	19.5500	-16.985%	2	40	+340.563%
2026-03-25	23.5500	23.5500	23.5500	23.5500	+6.321%	1	40	+265.732%
2026-03-24	22.2000	22.2000	22.0400	22.1500	-12.967%	12	39	+288.849%
2026-03-19	25.4500	25.4500	25.4500	25.4500	-5.811%	1	28	+238.428%
2026-03-18	27.0200	27.0200	27.0200	27.0200	-3.015%	1	28	+218.764%
2026-03-17	27.7700	27.8600	27.7700	27.8600	+1.753%	2	27	+209.153%
2026-03-16	27.2300	27.5300	27.2300	27.3800	+7.838%	8	26	+214.573%
2026-03-13	28.4500	28.5400	25.3900	25.3900	-8.735%	21	19	+239.228%
2026-03-12	28.0300	28.0300	27.8200	27.8200	-6.204%	2	3	+209.597%
2026-02-27	29.6600	29.6600	29.6600	29.6600	-4.415%	1	2	+190.391%
2026-02-20	31.0300	31.0300	31.0300	31.0300	0.000%	1	1	+177.570%