Dark

QQQ20270319C700
QQQ Mar 19 2027 700.00 Call (QQQ270319C00700000)
option OPRA

EOD

Sep 24, 2026

79.70+0.315%(+0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	76.4100	79.7000	75.4200	79.7000	+0.315%	6	3,430	0.000%
2026-09-23	81.4000	81.4000	77.5600	79.4500	-5.417%	38	3,434	+0.315%
2026-09-22	82.0500	84.0000	81.7600	84.0000	+5.000%	30	3,453	-5.119%
2026-09-21	69.7000	80.0000	69.7000	80.0000	+25.589%	35	3,433	-0.375%
2026-09-18	62.5000	63.7000	60.0000	63.7000	+3.560%	26	3,446	+25.118%
2026-09-17	60.4100	61.5100	58.7200	61.5100	+13.592%	37	3,446	+29.572%
2026-09-16	55.2400	57.4000	51.5000	54.1500	+1.026%	32	3,432	+47.184%
2026-09-15	57.1800	57.1800	53.5000	53.6000	-10.067%	34	3,547	+48.694%
2026-09-14	53.9700	59.6000	53.9700	59.6000	-4.180%	151	3,532	+33.725%
2026-09-11	62.8100	62.8100	62.2000	62.2000	+6.325%	11	3,525	+28.135%
2026-09-10	58.0000	59.5000	58.0000	58.5000	-7.772%	5	3,526	+36.239%
2026-09-09	64.0000	64.9400	63.4300	63.4300	-1.811%	74	3,523	+25.650%
2026-09-08	63.4000	66.0000	63.4000	64.6000	-0.155%	111	3,573	+23.375%
2026-09-04	65.1500	65.8700	62.5100	64.7000	+6.625%	267	3,329	+23.184%
2026-09-03	60.6800	60.6800	60.6800	60.6800	+5.788%	2	3,329	+31.345%
2026-09-02	56.4600	57.3600	56.4600	57.3600	-2.796%	21	3,331	+38.947%
2026-09-01	58.5700	59.0100	58.0000	59.0100	-5.960%	19	3,314	+35.062%
2026-08-31	62.7500	62.7500	62.7500	62.7500	-3.802%	16	3,311	+27.012%
2026-08-28	70.3200	70.5000	64.9000	65.2300	-3.577%	96	3,311	+22.183%
2026-08-27	66.3600	67.6500	65.9400	67.6500	+9.732%	3	3,251	+17.812%
2026-08-26	62.2600	63.0200	61.3400	61.6500	-2.560%	7	3,252	+29.278%
2026-08-25	63.2000	63.2700	62.8400	63.2700	+2.778%	6	3,255	+25.968%
2026-08-24	61.4000	61.5600	58.9500	61.5600	-6.430%	25	3,253	+29.467%
2026-08-21	66.0600	66.0600	65.7900	65.7900	+1.700%	2	3,252	+21.143%
2026-08-20	65.6000	65.6000	64.0500	64.6900	-9.423%	31	3,254	+23.203%
2026-08-19	67.2400	71.4200	67.2400	71.4200	+0.592%	11	3,253	+11.593%
2026-08-18	72.7000	72.7000	70.3000	71.0000	-12.734%	48	3,255	+12.254%
2026-08-17	80.4200	81.5800	80.4200	81.3600	+1.955%	4	3,283	-2.040%
2026-08-14	82.5000	82.5000	79.6200	79.8000	-2.920%	3	3,284	-0.125%
2026-08-13	80.0000	82.8000	80.0000	82.2000	+9.236%	14	3,290	-3.041%
2026-08-12	75.7200	75.7200	75.2500	75.2500	+0.400%	6	3,287	+5.914%
2026-08-11	74.9500	74.9500	74.9500	74.9500	-1.859%	1	3,293	+6.338%
2026-08-10	76.3700	76.3700	76.3700	76.3700	+1.381%	3	3,292	+4.360%
2026-08-07	76.0000	76.6900	75.0600	75.3300	+4.494%	11	3,292	+5.801%
2026-08-06	68.7600	73.5300	68.7600	72.0900	-2.449%	43	3,287	+10.556%
2026-08-05	82.1700	82.6000	73.9000	73.9000	-8.934%	24	3,287	+7.848%
2026-08-04	69.0100	81.1500	69.0100	81.1500	+29.405%	638	3,293	-1.787%
2026-08-03	57.7200	63.3200	57.7200	62.7100	+11.188%	2,168	3,396	+27.093%
2026-07-31	56.2500	56.8400	52.9600	56.4000	+1.439%	215	2,598	+41.312%
2026-07-30	52.4200	55.6000	51.8100	55.6000	+30.394%	57	2,525	+43.345%
2026-07-29	50.8600	51.2300	42.6400	42.6400	-18.000%	50	2,496	+86.914%
2026-07-28	48.8000	53.4500	47.6200	52.0000	-5.075%	151	2,509	+53.269%
2026-07-27	53.0000	55.3200	53.0000	54.7800	-5.143%	22	2,398	+45.491%
2026-07-24	62.2800	62.2800	57.6000	57.7500	-10.061%	389	2,390	+38.009%
2026-07-23	64.7300	66.0000	61.5800	64.2100	-13.335%	1,065	2,489	+24.124%
2026-07-22	71.6500	74.0900	71.6500	74.0900	+0.216%	16	2,380	+7.572%
2026-07-21	71.2400	73.9300	70.8300	73.9300	+12.578%	11	2,404	+7.805%
2026-07-20	70.9000	71.9700	65.4400	65.6700	-2.058%	71	2,404	+21.364%
2026-07-17	64.3800	69.8500	63.0000	67.0500	-5.136%	55	2,370	+18.867%
2026-07-16	77.4700	77.4700	70.6800	70.6800	-10.053%	17	2,369	+12.762%
2026-07-15	78.5800	78.5800	78.5800	78.5800	-5.485%	7	2,372	+1.425%
2026-07-14	83.5100	83.9000	83.1400	83.1400	+5.548%	9	2,379	-4.138%
2026-07-13	79.6600	81.5800	78.0000	78.7700	-9.977%	23	2,379	+1.181%
2026-07-10	86.9900	87.5000	86.9900	87.5000	+0.748%	7	2,377	-8.914%
2026-07-09	82.4300	86.8500	82.4300	86.8500	+11.489%	24	2,373	-8.233%
2026-07-08	74.9800	77.9000	73.1300	77.9000	+1.843%	38	2,375	+2.311%
2026-07-07	80.3600	80.3600	75.6400	76.4900	-13.030%	48	2,383	+4.197%
2026-07-06	87.9500	87.9500	87.9500	87.9500	+9.065%	1	2,386	-9.380%
2026-07-02	78.9200	80.9400	78.9200	80.6400	-12.859%	35	2,354	-1.166%
2026-07-01	92.6300	92.6600	92.5400	92.5400	-5.725%	4	2,354	-13.875%
2026-06-30	92.3400	98.6100	92.3400	98.1600	+11.609%	130	2,356	-18.806%
2026-06-29	85.5000	89.0000	78.5000	87.9500	+9.051%	28	2,393	-9.380%
2026-06-26	79.9500	83.5500	78.9500	80.6500	-8.352%	29	2,393	-1.178%
2026-06-25	91.4800	91.4800	84.8400	88.0000	+7.777%	58	2,391	-9.432%
2026-06-24	86.5000	88.7500	81.6500	81.6500	-6.686%	15	2,415	-2.388%
2026-06-23	88.6800	93.0000	86.3200	87.5000	-14.199%	19	2,415	-8.914%
2026-06-22	105.0100	105.0100	100.9800	101.9800	-0.643%	14	2,420	-21.847%
2026-06-18	100.1700	102.6400	99.3300	102.6400	+12.606%	21	2,467	-22.350%
2026-06-17	98.2500	98.2500	91.1500	91.1500	-4.053%	12	2,467	-12.562%
2026-06-16	102.4800	102.4800	95.0000	95.0000	-8.319%	123	2,467	-16.105%
2026-06-15	100.3800	103.9300	99.7000	103.6200	+16.335%	39	2,471	-23.084%
2026-06-12	87.3900	90.0000	87.3900	89.0700	+3.329%	6	2,471	-10.520%
2026-06-11	75.0000	86.2000	72.9600	86.2000	+17.760%	400	2,471	-7.541%
2026-06-10	74.5000	81.2400	72.1000	73.2000	-5.828%	533	2,416	+8.880%
2026-06-09	84.0200	84.0200	68.0000	77.7300	-8.186%	539	1,952	+2.534%
2026-06-08	85.7200	87.1800	84.6600	84.6600	+11.263%	4	1,441	-5.859%
2026-06-05	95.3200	95.3200	76.0900	76.0900	-25.182%	39	1,441	+4.744%
2026-06-04	97.4500	101.7000	97.2000	101.7000	-1.957%	4	1,437	-21.632%
2026-06-03	104.6200	104.6200	103.6100	103.7300	-2.601%	3	1,439	-23.166%
2026-06-02	106.5000	106.5000	106.5000	106.5000	+3.902%	1	1,439	-25.164%
2026-06-01	100.4800	103.1400	100.4800	102.5000	+5.474%	7	1,439	-22.244%
2026-05-29	100.2200	100.2200	97.1800	97.1800	+0.310%	9	1,436	-17.987%
2026-05-28	95.6000	97.2000	95.6000	96.8800	+5.293%	20	1,436	-17.733%
2026-05-27	92.2700	92.2700	89.8800	92.0100	-1.065%	15	1,436	-13.379%
2026-05-26	87.8300	93.3100	87.8300	93.0000	+11.551%	50	1,438	-14.301%
2026-05-22	84.7700	84.7700	83.3700	83.3700	+4.855%	2	1,453	-4.402%
2026-05-20	74.9500	79.5100	74.9500	79.5100	+8.948%	11	1,453	+0.239%
2026-05-19	72.2800	72.9800	69.9700	72.9800	+1.714%	4	1,453	+9.208%
2026-05-18	74.5400	74.5400	71.0000	71.7500	-10.424%	7	1,453	+11.080%
2026-05-15	79.3100	82.7500	77.5800	80.1000	-8.373%	10	1,453	-0.499%
2026-05-14	85.0000	88.7000	85.0000	87.4200	+4.270%	22	1,454	-8.831%
2026-05-13	79.3100	85.3200	79.3100	83.8400	+13.129%	138	1,498	-4.938%
2026-05-12	76.6000	76.6000	71.0000	74.1100	-9.056%	17	1,498	+7.543%
2026-05-11	79.9000	82.4100	79.9000	81.4900	+3.283%	827	1,498	-2.197%
2026-05-08	73.0000	78.9000	72.8700	78.9000	+14.265%	35	1,495	+1.014%
2026-05-07	70.2100	71.9700	68.1900	69.0500	+0.174%	774	1,495	+15.424%
2026-05-06	64.6800	68.9300	64.6800	68.9300	+15.325%	447	762	+15.625%
2026-05-05	56.8900	60.0800	56.8900	59.7700	+12.139%	153	435	+33.344%
2026-05-04	54.2700	55.1800	52.1400	53.3000	-2.363%	46	462	+49.531%
2026-05-01	53.4100	54.6100	53.4100	54.5900	+8.056%	152	413	+45.997%
2026-04-30	48.6000	50.5200	45.4000	50.5200	+7.284%	27	413	+57.759%
2026-04-29	45.8000	47.2600	45.5300	47.0900	+2.727%	10	410	+69.250%
2026-04-28	46.1500	46.2700	43.9000	45.8400	-6.640%	18	403	+73.866%
2026-04-27	48.5700	49.1000	47.3300	49.1000	-0.224%	6	396	+62.322%
2026-04-24	45.7200	49.2100	45.7200	49.2100	+16.694%	18	393	+61.959%
2026-04-23	42.6700	44.4600	41.6400	42.1700	-0.940%	18	388	+88.997%
2026-04-22	40.2000	43.0400	40.2000	42.5700	+11.323%	11	376	+87.221%
2026-04-21	40.8400	40.8400	38.2400	38.2400	-2.299%	21	647	+108.421%
2026-04-20	40.0000	40.0000	37.9200	39.1400	-2.758%	126	647	+103.628%
2026-04-17	38.1500	40.7500	38.1500	40.2500	+12.117%	54	639	+98.012%
2026-04-16	34.7000	37.4400	34.7000	35.9000	+5.094%	29	595	+122.006%
2026-04-15	30.7300	34.1600	30.7300	34.1600	+15.836%	449	580	+133.314%
2026-04-14	26.6000	29.4900	26.6000	29.4900	+22.569%	79	300	+170.261%
2026-04-13	24.0600	24.0600	24.0600	24.0600	+4.382%	12	228	+231.255%
2026-04-10	22.8700	23.3400	22.7600	23.0500	+6.417%	10	223	+245.770%
2026-04-09	21.6600	21.6600	21.6600	21.6600	-1.991%	1	217	+267.959%
2026-04-08	22.0000	22.1000	21.3500	22.1000	+41.667%	11	217	+260.633%
2026-04-07	15.6000	15.6000	15.6000	15.6000	-12.113%	1	211	+410.897%
2026-04-06	17.7500	17.7500	17.7500	17.7500	+21.243%	2	210	+349.014%
2026-04-02	14.0300	14.7400	13.7600	14.6400	-13.321%	20	189	+444.399%
2026-04-01	16.2400	17.5000	16.0400	16.8900	+12.600%	19	189	+371.877%
2026-03-31	13.3200	15.0000	12.6200	15.0000	+22.349%	22	173	+431.333%
2026-03-30	12.8000	12.8000	11.9500	12.2600	-4.368%	100	163	+550.082%
2026-03-27	14.0000	14.0000	12.8200	12.8200	-16.482%	48	125	+521.685%
2026-03-26	16.8900	16.8900	15.3500	15.3500	-14.246%	21	102	+419.218%
2026-03-24	17.5800	18.3400	17.5800	17.9000	-8.205%	4	120	+345.251%
2026-03-23	19.0000	19.5000	18.7100	19.5000	+9.797%	12	119	+308.718%
2026-03-20	18.9000	19.4900	17.6900	17.7600	-12.296%	52	109	+348.761%
2026-03-19	19.8000	20.2500	19.8000	20.2500	-5.814%	8	70	+293.580%
2026-03-18	22.0300	22.0300	21.5000	21.5000	-6.073%	2	64	+270.698%
2026-03-17	22.8900	22.8900	22.8900	22.8900	+2.096%	2	63	+248.187%
2026-03-16	22.4000	22.4200	22.1600	22.4200	+3.557%	40	61	+255.486%
2026-03-13	22.0000	22.0000	21.6100	21.6500	-6.358%	8	62	+268.129%
2026-03-12	23.1200	23.1200	23.1200	23.1200	-7.520%	2	62	+244.723%
2026-03-11	25.9300	25.9300	25.0000	25.0000	-1.845%	27	61	+218.800%
2026-03-10	25.5100	25.9500	25.4700	25.4700	+8.522%	7	35	+212.917%
2026-03-09	21.6400	23.4700	21.6400	23.4700	-4.204%	4	32	+239.582%
2026-03-06	24.5000	24.5000	24.5000	24.5000	-1.210%	5	32	+225.306%
2026-03-05	24.8000	24.8000	24.8000	24.8000	+13.553%	12	28	+221.371%
2026-03-03	22.3100	22.3100	21.8400	21.8400	-9.076%	11	16	+264.927%
2026-02-27	24.0200	24.0200	24.0200	24.0200	-2.516%	1	5	+231.807%
2026-02-26	24.9500	24.9500	24.6400	24.6400	-3.675%	5	5	+223.458%
2026-02-24	25.5800	25.5800	25.5800	25.5800	+4.408%	3	5	+211.572%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+3.071%	1	3	+225.306%
2026-02-19	23.7700	23.7700	23.7700	23.7700	+1.192%	1	2	+235.297%
2026-02-17	23.4900	23.4900	23.4900	23.4900	0.000%	1	1	+239.293%