Dark

QQQ20270319C695
QQQ Mar 19 2027 695.00 Call (QQQ270319C00695000)
option OPRA

EOD

Sep 24, 2026

79.75-3.544%(-2.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	79.7500	79.7500	79.7500	79.7500	-3.544%	1	934	0.000%
2026-09-23	81.6500	82.6800	81.2800	82.6800	+0.303%	18	934	-3.544%
2026-09-21	75.6800	82.4300	75.6800	82.4300	+21.221%	7	935	-3.251%
2026-09-18	64.2600	68.0000	64.2600	68.0000	+5.574%	4	932	+17.279%
2026-09-17	64.2500	64.4100	64.2500	64.4100	+4.851%	2	932	+23.816%
2026-09-14	59.0000	61.4300	57.2700	61.4300	-6.128%	4	933	+29.823%
2026-09-11	65.4400	65.4400	65.4400	65.4400	-4.131%	1	932	+21.867%
2026-09-08	68.4000	68.4000	68.2600	68.2600	+3.424%	5	932	+16.833%
2026-09-04	67.5200	67.5700	66.0000	66.0000	+9.001%	102	933	+20.833%
2026-09-02	60.3000	60.5500	60.3000	60.5500	-0.083%	2	933	+31.709%
2026-09-01	61.3500	61.5500	59.2400	60.6000	-8.042%	8	933	+31.601%
2026-08-31	65.9000	65.9000	65.9000	65.9000	-0.783%	1	931	+21.017%
2026-08-26	66.0200	66.4200	65.9800	66.4200	+1.529%	3	932	+20.069%
2026-08-25	66.6400	66.6400	65.4200	65.4200	+2.139%	43	932	+21.905%
2026-08-24	62.9500	64.0500	62.9500	64.0500	-5.726%	2	961	+24.512%
2026-08-21	69.5300	69.5300	67.9400	67.9400	-1.422%	2	962	+17.383%
2026-08-20	68.5400	68.9200	68.5400	68.9200	-5.147%	2	962	+15.714%
2026-08-19	72.6600	72.6600	72.6600	72.6600	-11.108%	1	963	+9.758%
2026-08-17	84.9300	84.9900	81.7400	81.7400	-1.101%	8	965	-2.435%
2026-08-14	86.5000	86.5000	82.6500	82.6500	-2.639%	7	962	-3.509%
2026-08-13	84.8900	84.8900	84.8900	84.8900	+7.783%	1	962	-6.055%
2026-08-07	78.8000	78.8000	78.7200	78.7600	+4.832%	5	962	+1.257%
2026-08-06	75.7100	75.7600	75.1300	75.1300	-12.640%	44	962	+6.149%
2026-08-05	86.0000	86.0000	86.0000	86.0000	+6.488%	2	922	-7.267%
2026-08-04	80.7600	80.7600	80.7600	80.7600	+29.175%	1	1,013	-1.251%
2026-08-03	60.7200	62.5500	60.3000	62.5200	+7.238%	1,533	1,013	+27.559%
2026-07-31	58.3000	58.3000	58.3000	58.3000	+5.368%	1	991	+36.792%
2026-07-30	55.8400	55.8400	55.3300	55.3300	+3.965%	3	992	+44.135%
2026-07-28	53.2200	53.2200	53.2200	53.2200	-7.347%	10	990	+49.850%
2026-07-27	56.9000	57.4400	56.9000	57.4400	-4.916%	2	980	+38.841%
2026-07-24	64.6300	64.6300	60.4100	60.4100	-10.344%	5	981	+32.015%
2026-07-23	68.3300	69.1700	64.9200	67.3800	-12.037%	512	981	+18.359%
2026-07-22	76.6000	76.6000	76.6000	76.6000	+1.457%	2	876	+4.112%
2026-07-21	73.0000	75.5000	73.0000	75.5000	+10.526%	6	876	+5.629%
2026-07-20	71.6400	72.0000	68.3100	68.3100	-2.345%	16	875	+16.747%
2026-07-17	64.0000	69.9500	64.0000	69.9500	-6.833%	4	864	+14.010%
2026-07-16	75.0800	75.0800	75.0800	75.0800	-11.702%	10	865	+6.220%
2026-07-14	85.0300	85.0300	85.0300	85.0300	+3.872%	1	865	-6.210%
2026-07-13	83.7500	83.7500	81.8300	81.8600	-9.246%	13	865	-2.578%
2026-07-10	90.2000	90.2000	90.2000	90.2000	+2.500%	1	860	-11.585%
2026-07-09	87.4000	89.0000	87.4000	88.0000	+9.303%	34	865	-9.375%
2026-07-08	79.1600	81.4200	76.1000	80.5100	+0.037%	40	869	-0.944%
2026-07-07	80.3500	80.7500	78.9600	80.4800	-3.036%	12	853	-0.907%
2026-07-02	83.0000	83.0000	83.0000	83.0000	-13.234%	1	851	-3.916%
2026-07-01	95.6800	95.6800	95.6600	95.6600	+4.444%	2	851	-16.632%
2026-06-25	88.0900	91.5900	88.0900	91.5900	+0.648%	16	852	-12.927%
2026-06-24	91.0000	91.0000	91.0000	91.0000	+0.220%	1	851	-12.363%
2026-06-23	90.8000	90.8000	90.8000	90.8000	-13.581%	1	852	-12.170%
2026-06-22	105.0800	105.1200	104.9800	105.0700	-1.481%	74	851	-24.098%
2026-06-15	103.2400	106.6500	103.2400	106.6500	+16.698%	5	835	-25.223%
2026-06-12	91.3900	91.3900	91.3900	91.3900	+7.366%	1	835	-12.737%
2026-06-11	83.3900	85.1200	83.3900	85.1200	+14.486%	20	835	-6.309%
2026-06-10	78.9400	78.9400	74.3500	74.3500	-8.918%	9	822	+7.263%
2026-06-09	79.5300	81.6300	71.0600	81.6300	-9.741%	7	819	-2.303%
2026-06-08	90.4400	90.4400	90.4400	90.4400	-4.920%	5	816	-11.820%
2026-06-05	97.3500	97.3500	95.1200	95.1200	-6.626%	3	816	-16.159%
2026-06-04	101.8700	101.8700	101.8700	101.8700	-5.043%	8	819	-21.714%
2026-06-03	107.8400	107.8400	107.2800	107.2800	-0.768%	9	827	-25.662%
2026-06-02	108.3300	108.3300	107.4200	108.1100	+13.836%	5	819	-26.233%
2026-05-26	94.9700	94.9700	94.9700	94.9700	+8.998%	1	824	-16.026%
2026-05-22	87.1300	87.1300	87.1300	87.1300	+12.180%	1	825	-8.470%
2026-05-19	77.6700	77.6700	77.6700	77.6700	-1.384%	2	824	+2.678%
2026-05-18	78.7600	78.7600	78.7600	78.7600	-11.714%	1	826	+1.257%
2026-05-14	89.0700	89.2100	89.0700	89.2100	+3.468%	14	826	-10.604%
2026-05-13	86.2100	86.2700	86.2100	86.2200	+14.960%	3	829	-7.504%
2026-05-12	80.0900	80.0900	75.0000	75.0000	-12.106%	7	829	+6.333%
2026-05-11	83.2700	85.3300	83.2700	85.3300	+2.425%	6	829	-6.539%
2026-05-08	76.1100	83.3100	75.9700	83.3100	+17.338%	35	831	-4.273%
2026-05-07	71.0000	74.5000	70.6400	71.0000	-2.660%	21	844	+12.324%
2026-05-06	70.0700	72.9400	70.0700	72.9400	+16.221%	18	837	+9.336%
2026-05-05	60.4800	62.9000	60.4800	62.7600	+12.574%	29	849	+27.071%
2026-05-04	55.5700	55.7500	55.3400	55.7500	-1.710%	4	826	+43.049%
2026-05-01	56.7200	56.7200	56.7200	56.7200	+7.792%	10	814	+40.603%
2026-04-30	52.5400	52.6200	52.5400	52.6200	+8.607%	3	814	+51.558%
2026-04-29	47.9700	48.4500	47.9700	48.4500	+3.970%	2	816	+64.603%
2026-04-28	48.7600	48.7600	46.6000	46.6000	-8.069%	3	814	+71.137%
2026-04-27	50.4600	50.6900	50.4600	50.6900	-1.439%	2	812	+57.329%
2026-04-24	49.3900	51.4300	49.3900	51.4300	+14.850%	5	810	+55.065%
2026-04-23	44.7800	44.7800	44.7800	44.7800	-2.546%	1	807	+78.093%
2026-04-22	42.9300	45.9500	42.9300	45.9500	+12.347%	12	806	+73.558%
2026-04-21	41.7300	41.7300	40.7700	40.9000	-0.535%	6	801	+94.988%
2026-04-20	41.3900	41.3900	40.2100	41.1200	-2.559%	1,035	801	+93.945%
2026-04-17	40.4800	42.4600	40.4800	42.2000	+11.287%	23	269	+88.981%
2026-04-16	37.4000	38.0400	37.4000	37.9200	+12.824%	7	264	+110.311%
2026-04-15	33.6500	33.6500	33.6100	33.6100	+9.372%	2	259	+137.281%
2026-04-14	30.2700	31.0800	30.2600	30.7300	+24.212%	41	259	+159.518%
2026-04-10	24.6600	24.7400	24.5400	24.7400	+30.005%	33	227	+222.352%
2026-04-06	19.0300	19.0300	19.0300	19.0300	+6.313%	1	194	+319.075%
2026-04-02	17.9000	17.9000	17.9000	17.9000	+1.073%	1	225	+345.531%
2026-04-01	17.5000	17.7100	17.5000	17.7100	+12.587%	166	225	+350.311%
2026-03-31	15.4000	15.7300	15.2300	15.7300	+13.574%	50	70	+406.993%
2026-03-30	13.8500	13.8500	13.5400	13.8500	-28.974%	41	62	+475.812%
2026-03-24	19.5000	19.5000	19.5000	19.5000	-6.250%	1	25	+308.974%
2026-03-23	21.5100	21.5100	20.7300	20.8000	-5.925%	11	25	+283.413%
2026-03-19	22.1100	22.1100	22.1100	22.1100	-3.196%	2	16	+260.697%
2026-03-18	22.9400	22.9400	22.8400	22.8400	-5.970%	6	14	+249.168%
2026-03-16	23.8000	24.2900	23.8000	24.2900	+7.956%	3	9	+228.324%
2026-03-13	24.0500	24.0500	22.5000	22.5000	-16.851%	9	8	+254.444%
2026-03-02	27.0600	27.0600	27.0600	27.0600	-3.495%	1	1	+194.715%
2026-02-26	28.0400	28.0400	28.0400	28.0400	+13.247%	1	1	+184.415%
2026-02-17	24.7600	24.7600	24.7600	24.7600	0.000%	1	1	+222.092%