Dark

QQQ20270319C690
QQQ Mar 19 2027 690.00 Call (QQQ270319C00690000)
option OPRA

EOD

Sep 24, 2026

86.72+2.168%(+1.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	83.4200	86.7200	83.4200	86.7200	+2.168%	2	825	0.000%
2026-09-21	75.6900	84.8800	75.6900	84.8800	+26.272%	18	825	+2.168%
2026-09-18	67.2200	67.2200	67.2200	67.2200	+12.502%	1	813	+29.009%
2026-09-16	64.4000	64.4000	59.2800	59.7500	-3.317%	13	815	+45.138%
2026-09-15	61.8000	61.8000	61.8000	61.8000	-3.933%	1	824	+40.324%
2026-09-14	60.5000	64.3500	60.5000	64.3300	+1.691%	14	824	+34.805%
2026-09-01	64.4900	64.4900	63.2600	63.2600	-8.978%	3	816	+37.085%
2026-08-31	69.5000	69.5000	69.5000	69.5000	+1.297%	1	815	+24.777%
2026-08-25	68.7900	68.7900	68.6100	68.6100	-6.856%	2	820	+26.396%
2026-08-21	73.6600	73.6600	73.6600	73.6600	+3.426%	5	820	+17.730%
2026-08-20	71.2200	71.2200	71.2200	71.2200	-17.522%	1	820	+21.764%
2026-08-14	86.3500	86.3500	86.3500	86.3500	-3.195%	1	821	+0.428%
2026-08-13	89.3100	89.3100	89.2000	89.2000	+6.967%	2	821	-2.780%
2026-08-12	83.2200	83.3900	83.2200	83.3900	+2.874%	2	821	+3.993%
2026-08-07	81.0600	81.0600	81.0600	81.0600	-8.921%	1	820	+6.982%
2026-08-05	89.0000	89.0000	89.0000	89.0000	+2.405%	2	820	-2.562%
2026-08-04	77.5000	86.9100	77.5000	86.9100	+26.415%	8	1,159	-0.219%
2026-08-03	62.3400	68.7500	61.9000	68.7500	+10.141%	1,539	1,161	+26.138%
2026-07-31	64.7100	66.7500	58.5100	62.4200	+7.695%	45	816	+38.930%
2026-07-30	57.9600	57.9600	57.9600	57.9600	+13.514%	2	818	+49.620%
2026-07-29	50.7500	51.0600	50.7400	51.0600	-11.600%	5	818	+69.839%
2026-07-28	56.0200	58.0000	53.4700	57.7600	-5.605%	436	926	+50.139%
2026-07-27	65.6100	65.6100	58.6400	61.1900	-3.196%	66	1,113	+41.723%
2026-07-24	65.6700	67.2300	63.0000	63.2100	-10.657%	389	1,062	+37.193%
2026-07-23	70.7000	72.5800	67.0000	70.7500	-10.443%	495	870	+22.572%
2026-07-21	79.0000	79.0000	79.0000	79.0000	+3.947%	1	765	+9.772%
2026-07-20	75.0000	76.0000	75.0000	76.0000	+5.556%	2	766	+14.105%
2026-07-17	67.1900	72.1500	67.1900	72.0000	-12.195%	8	767	+20.444%
2026-07-16	79.9000	82.0000	79.9000	82.0000	-6.286%	2	765	+5.756%
2026-07-15	87.0000	87.5000	87.0000	87.5000	+4.816%	2	763	-0.891%
2026-07-13	88.1900	88.1900	83.4800	83.4800	-10.678%	4	763	+3.881%
2026-07-10	93.4600	93.4600	93.4600	93.4600	+0.495%	1	763	-7.212%
2026-07-09	90.1000	93.0000	90.1000	93.0000	+10.714%	2	764	-6.753%
2026-07-08	84.0000	84.0000	84.0000	84.0000	+0.768%	1	766	+3.238%
2026-07-07	83.3600	83.3600	83.3600	83.3600	-11.788%	1	766	+4.031%
2026-07-06	94.5000	94.5000	94.5000	94.5000	+8.721%	1	766	-8.233%
2026-07-02	86.9200	86.9200	86.9200	86.9200	-12.175%	1	766	-0.230%
2026-07-01	98.9800	98.9800	98.9700	98.9700	+3.514%	2	766	-12.377%
2026-06-29	95.6000	95.6100	95.6000	95.6100	+7.066%	2	767	-9.298%
2026-06-25	89.3000	89.3000	89.3000	89.3000	-5.593%	1	768	-2.889%
2026-06-24	93.3100	94.6500	93.3100	94.5900	-15.394%	3	767	-8.320%
2026-06-22	111.8000	111.8000	111.8000	111.8000	+12.736%	1	767	-22.433%
2026-06-17	99.1700	99.1700	99.1700	99.1700	-7.283%	1	764	-12.554%
2026-06-15	106.9600	106.9600	106.9600	106.9600	+12.153%	1	764	-18.923%
2026-06-12	94.7000	95.3700	94.7000	95.3700	+8.746%	3	764	-9.070%
2026-06-11	82.2300	87.7000	81.4600	87.7000	+11.734%	13	764	-1.117%
2026-06-10	82.0500	86.7900	76.9400	78.4900	+4.695%	12	763	+10.485%
2026-06-09	82.9100	82.9100	73.9500	74.9700	-20.817%	16	768	+15.673%
2026-06-08	94.6800	94.6800	94.6800	94.6800	-3.868%	1	779	-8.407%
2026-06-05	98.4900	98.4900	98.4900	98.4900	-11.525%	1	779	-11.950%
2026-06-03	110.7000	111.3200	110.7000	111.3200	+0.261%	2	780	-22.098%
2026-06-02	106.7800	111.7700	106.7800	111.0300	+3.293%	5	782	-21.895%
2026-06-01	105.1800	107.4900	105.1800	107.4900	+0.731%	4	784	-19.323%
2026-05-29	105.7100	106.7100	105.7100	106.7100	+3.431%	4	787	-18.733%
2026-05-28	103.1700	103.1700	103.1700	103.1700	+5.664%	1	786	-15.945%
2026-05-27	97.6400	97.6400	97.6400	97.6400	-1.938%	4	787	-11.184%
2026-05-26	97.9100	99.5700	97.9100	99.5700	+15.685%	11	787	-12.905%
2026-05-20	86.0700	86.0700	86.0700	86.0700	+6.654%	6	786	+0.755%
2026-05-19	76.8700	80.7000	76.7400	80.7000	+1.027%	15	780	+7.460%
2026-05-18	79.8800	79.8800	79.8800	79.8800	-6.090%	1	780	+8.563%
2026-05-15	86.3900	86.3900	85.0600	85.0600	-10.510%	2	780	+1.952%
2026-05-14	91.3100	95.0600	91.3100	95.0500	+5.658%	28	782	-8.764%
2026-05-13	85.5000	89.9600	85.5000	89.9600	+7.737%	10	811	-3.602%
2026-05-12	84.5400	85.3800	83.5000	83.5000	-4.593%	3	811	+3.856%
2026-05-11	85.7400	88.6400	85.2000	87.5200	+1.732%	148	811	-0.914%
2026-05-08	82.4800	86.0300	82.4800	86.0300	+18.580%	129	817	+0.802%
2026-05-07	74.5000	77.8800	72.0000	72.5500	-2.578%	27	718	+19.531%
2026-05-06	69.3700	74.4700	69.2500	74.4700	+14.200%	20	714	+16.450%
2026-05-05	63.5000	65.6000	63.5000	65.2100	+11.565%	15	717	+32.986%
2026-05-04	60.2200	60.2200	57.4000	58.4500	-2.307%	17	711	+48.366%
2026-05-01	55.7000	60.0700	55.7000	59.8300	+8.133%	257	633	+44.944%
2026-04-30	55.3300	55.3300	55.3300	55.3300	+8.533%	1	633	+56.732%
2026-04-29	51.3800	51.5800	50.6600	50.9800	+3.513%	520	634	+70.106%
2026-04-28	51.4500	51.4500	49.2400	49.2500	-7.927%	44	1,132	+76.081%
2026-04-27	53.0200	53.4900	52.3300	53.4900	-0.908%	503	1,090	+62.124%
2026-04-24	51.9800	53.9800	51.9500	53.9800	+17.680%	7	589	+60.652%
2026-04-23	45.8700	45.8700	45.8700	45.8700	-4.218%	1	582	+89.056%
2026-04-22	47.7200	47.8900	47.7200	47.8900	+10.754%	3	582	+81.082%
2026-04-21	45.4800	45.4800	43.0500	43.2400	-0.231%	4	578	+100.555%
2026-04-20	43.7200	43.7900	42.6200	43.3400	-4.179%	28	578	+100.092%
2026-04-17	45.2300	45.2300	45.2300	45.2300	+9.251%	1	574	+91.731%
2026-04-16	39.6100	41.4000	39.6100	41.4000	+10.224%	2	574	+109.469%
2026-04-15	34.9000	37.5600	34.9000	37.5600	+23.553%	16	574	+130.884%
2026-04-14	30.4000	30.4000	30.4000	30.4000	+10.545%	1	571	+185.263%
2026-04-13	27.5000	27.5000	27.5000	27.5000	+10.664%	1	571	+215.345%
2026-04-09	24.8500	24.8500	24.8500	24.8500	-0.640%	1	572	+248.974%
2026-04-08	24.7700	25.1500	24.7700	25.0100	+30.260%	3	571	+246.741%
2026-04-01	19.2000	19.2000	19.2000	19.2000	+36.947%	3	569	+351.667%
2026-03-30	14.4500	14.4500	14.0200	14.0200	-21.894%	2	566	+518.545%
2026-03-26	19.9600	20.1200	17.9500	17.9500	-14.929%	511	565	+383.120%
2026-03-24	21.1000	21.1000	21.1000	21.1000	+2.328%	3	59	+310.995%
2026-03-20	20.9300	21.2200	20.3600	20.6200	-12.996%	60	56	+320.563%
2026-03-19	23.0300	23.7000	23.0300	23.7000	-1.250%	4	78	+265.907%
2026-03-18	24.0000	24.0000	24.0000	24.0000	-11.111%	10	75	+261.333%
2026-03-17	27.0000	27.0000	27.0000	27.0000	+5.758%	3	75	+221.185%
2026-03-16	25.3100	25.5300	25.3100	25.5300	+5.714%	2	76	+239.679%
2026-03-13	24.8000	24.8000	24.1500	24.1500	-14.483%	3	75	+259.089%
2026-03-11	28.2400	28.2400	28.2400	28.2400	-6.645%	1	74	+207.082%
2026-03-10	30.2500	30.2500	30.2500	30.2500	+13.551%	2	73	+186.678%
2026-03-09	24.7200	26.6400	24.7200	26.6400	-1.150%	4	71	+225.526%
2026-03-06	27.5000	27.5500	26.7600	26.9500	-7.229%	66	67	+221.781%
2026-03-04	29.0500	29.0500	29.0500	29.0500	+4.122%	1	4	+198.520%
2026-02-24	27.9000	27.9000	27.9000	27.9000	-3.192%	1	3	+210.824%
2026-02-20	28.7200	28.8200	28.7200	28.8200	0.000%	4	2	+200.902%