Dark

QQQ20270319C705
QQQ Mar 19 2027 705.00 Call (QQQ270319C00705000)
option OPRA

EOD

Sep 23, 2026

75.11-4.537%(-3.57)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	79.8600	79.8600	75.1100	75.1100	-4.537%	19	1,272	0.000%
2026-09-22	77.8000	78.6800	77.8000	78.6800	+9.919%	2	1,271	-4.537%
2026-09-21	68.5500	71.5800	68.5500	71.5800	+18.530%	4	1,270	+4.932%
2026-09-18	56.6600	60.3900	56.6600	60.3900	+4.373%	5	1,266	+24.375%
2026-09-17	57.5500	58.2800	56.4700	57.8600	+13.318%	30	1,267	+29.813%
2026-09-16	52.8000	55.0000	49.4200	51.0600	+1.109%	47	1,265	+47.101%
2026-09-15	53.9000	53.9000	50.4300	50.5000	-9.091%	45	1,285	+48.733%
2026-09-14	51.5000	55.5500	51.5000	55.5500	-5.847%	54	1,255	+35.212%
2026-09-11	59.0000	59.0000	59.0000	59.0000	+5.395%	2	1,285	+27.305%
2026-09-10	55.0000	55.9800	55.0000	55.9800	-9.710%	4	1,286	+34.173%
2026-09-08	62.0000	62.0000	62.0000	62.0000	+3.282%	1	1,285	+21.145%
2026-09-04	60.0300	60.0300	60.0300	60.0300	+6.304%	2	1,285	+25.121%
2026-09-03	55.8900	56.4700	55.8900	56.4700	+3.387%	11	1,285	+33.009%
2026-09-02	54.0800	54.6200	53.4600	54.6200	+1.148%	5	1,291	+37.514%
2026-09-01	55.4500	57.6900	54.0000	54.0000	-16.019%	10	1,291	+39.093%
2026-08-28	65.7500	65.8700	64.3000	64.3000	+7.507%	4	1,288	+16.812%
2026-08-26	59.1800	59.8300	59.1800	59.8100	+0.894%	3	1,289	+25.581%
2026-08-25	61.1500	61.1500	59.2800	59.2800	+0.475%	5	1,288	+26.704%
2026-08-24	56.6900	59.0000	56.6900	59.0000	-5.796%	6	1,289	+27.305%
2026-08-21	64.1400	64.1400	61.1700	62.6300	+1.705%	6	1,289	+19.927%
2026-08-20	63.1100	63.1100	61.4200	61.5800	-7.648%	7	1,291	+21.971%
2026-08-19	66.6900	66.6900	66.6800	66.6800	-3.767%	2	1,290	+12.642%
2026-08-18	69.2900	69.2900	69.2900	69.2900	-11.710%	2	1,290	+8.399%
2026-08-17	78.4800	78.4800	78.4800	78.4800	+0.025%	1	1,290	-4.294%
2026-08-13	78.9100	79.6800	78.4600	78.4600	+14.307%	24	1,291	-4.270%
2026-08-11	68.3500	68.6400	68.3500	68.6400	-7.418%	2	1,304	+9.426%
2026-08-07	74.1400	74.1400	74.1400	74.1400	+7.887%	2	1,303	+1.308%
2026-08-06	65.5800	69.2100	65.5800	68.7200	-6.516%	5	1,306	+9.299%
2026-08-05	80.2500	80.2500	73.5100	73.5100	-4.841%	5	1,303	+2.177%
2026-08-04	67.5200	77.2500	66.9000	77.2500	+29.116%	636	1,304	-2.770%
2026-08-03	56.8800	59.9900	56.4700	59.8300	+13.186%	2,198	1,673	+25.539%
2026-07-31	52.0500	52.8600	52.0100	52.8600	+5.152%	3	665	+42.092%
2026-07-30	47.2800	50.2700	47.2800	50.2700	+9.306%	3	665	+49.413%
2026-07-29	44.1900	45.9900	42.7800	45.9900	-6.978%	14	666	+63.318%
2026-07-28	48.7200	49.4400	46.4900	49.4400	-5.649%	64	656	+51.922%
2026-07-27	51.0000	52.4000	51.0000	52.4000	-5.158%	5	625	+43.340%
2026-07-24	55.8600	55.8800	55.2500	55.2500	-10.425%	372	625	+35.946%
2026-07-23	63.3800	63.5800	59.4700	61.6800	-9.798%	575	930	+21.774%
2026-07-22	68.3800	68.3800	68.3800	68.3800	+0.677%	1	543	+9.842%
2026-07-21	68.1600	68.1600	67.9200	67.9200	+6.759%	23	543	+10.586%
2026-07-20	68.6300	68.6300	63.6200	63.6200	+3.937%	3	542	+18.060%
2026-07-17	61.2600	61.2600	61.2100	61.2100	-14.451%	21	541	+22.709%
2026-07-16	72.8200	72.8200	71.5500	71.5500	-7.713%	2	548	+4.976%
2026-07-15	77.5300	77.5300	77.5300	77.5300	+2.852%	5	548	-3.121%
2026-07-13	76.0000	76.0000	74.8000	75.3800	-9.725%	32	549	-0.358%
2026-07-09	83.6500	84.0300	83.5000	83.5000	+12.838%	70	548	-10.048%
2026-07-08	72.7100	74.5900	70.0100	74.0000	-0.524%	14	510	+1.500%
2026-07-07	78.8100	78.8100	72.8000	74.3900	-12.482%	64	525	+0.968%
2026-07-06	84.1800	85.0000	84.1800	85.0000	+11.475%	14	537	-11.635%
2026-07-02	81.3000	81.3000	76.0000	76.2500	-14.623%	17	540	-1.495%
2026-07-01	89.3600	89.3600	89.3100	89.3100	-5.811%	2	540	-15.900%
2026-06-30	91.6900	94.8200	91.6900	94.8200	+22.175%	12	540	-20.787%
2026-06-29	77.6100	77.6100	77.6100	77.6100	-0.500%	7	552	-3.221%
2026-06-26	77.1100	81.5000	75.7000	78.0000	-1.639%	18	559	-3.705%
2026-06-24	83.6400	83.6400	77.9000	79.3000	-8.756%	31	549	-5.284%
2026-06-23	85.0000	88.7500	85.0000	86.9100	-10.770%	26	537	-13.577%
2026-06-22	102.0200	102.0200	97.3300	97.4000	-2.668%	169	519	-22.885%
2026-06-18	97.9000	100.0700	97.8600	100.0700	+12.438%	27	523	-24.943%
2026-06-17	89.0000	89.0000	89.0000	89.0000	-5.570%	3	523	-15.607%
2026-06-16	94.2500	94.2500	94.2500	94.2500	-5.901%	1	523	-20.308%
2026-06-15	96.2200	100.1600	96.2200	100.1600	+19.352%	9	524	-25.010%
2026-06-12	83.0000	83.9200	83.0000	83.9200	+0.443%	5	524	-10.498%
2026-06-11	75.0800	83.5500	72.5000	83.5500	+19.425%	50	524	-10.102%
2026-06-10	70.0000	70.6600	69.7500	69.9600	-5.511%	49	499	+7.361%
2026-06-09	78.8500	78.8500	69.9800	74.0400	-11.488%	19	478	+1.445%
2026-06-08	80.5800	83.6500	80.0000	83.6500	+8.215%	15	474	-10.209%
2026-06-05	86.2800	86.2800	75.9400	77.3000	-16.882%	7	477	-2.833%
2026-06-04	96.0000	96.0000	93.0000	93.0000	-9.489%	5	475	-19.237%
2026-06-02	101.2800	102.7500	101.2800	102.7500	+7.076%	4	473	-26.900%
2026-06-01	96.2600	96.2600	95.9600	95.9600	+2.303%	16	474	-21.728%
2026-05-29	93.9000	93.9000	93.8000	93.8000	+0.622%	3	474	-19.925%
2026-05-28	93.2200	93.2200	93.2200	93.2200	+4.624%	1	471	-19.427%
2026-05-27	87.1800	89.2500	87.1800	89.1000	+0.712%	7	471	-15.701%
2026-05-26	90.0000	90.0000	87.8700	88.4700	+17.881%	7	470	-15.101%
2026-05-20	73.4800	76.3700	73.4800	75.0500	+6.787%	5	474	+0.080%
2026-05-19	68.1800	71.3600	68.1800	70.2800	-0.142%	9	472	+6.873%
2026-05-18	71.8300	71.9100	70.3800	70.3800	-7.395%	9	472	+6.721%
2026-05-15	75.2000	76.0000	75.2000	76.0000	-1.935%	2	472	-1.171%
2026-05-13	76.1800	77.5000	75.7800	77.5000	+10.714%	8	466	-3.084%
2026-05-12	74.8600	75.5000	70.0000	70.0000	-10.153%	6	469	+7.300%
2026-05-11	78.9500	78.9500	77.9100	77.9100	+2.513%	2	469	-3.594%
2026-05-08	68.6800	76.6100	68.6800	76.0000	+10.049%	15	470	-1.171%
2026-05-07	69.0600	69.0600	69.0600	69.0600	+5.339%	1	467	+8.760%
2026-05-06	60.9200	65.5600	60.9200	65.5600	+15.463%	7	467	+14.567%
2026-05-05	55.5300	56.8000	55.5300	56.7800	+12.413%	6	467	+32.282%
2026-05-04	50.0800	50.5100	50.0300	50.5100	-1.998%	10	466	+48.703%
2026-05-01	51.1800	52.4000	51.1400	51.5400	+8.574%	13	459	+45.731%
2026-04-30	45.2800	47.5400	45.2800	47.4700	+8.826%	103	459	+58.226%
2026-04-29	43.1700	43.6200	43.1700	43.6200	+4.429%	2	417	+72.192%
2026-04-28	43.4800	44.1800	41.7700	41.7700	-10.595%	4	415	+79.818%
2026-04-27	45.5500	46.7200	45.5500	46.7200	+1.060%	3	413	+60.766%
2026-04-24	45.7300	46.2300	45.7300	46.2300	+15.086%	4	410	+62.470%
2026-04-23	41.8000	41.8000	40.1700	40.1700	-2.358%	2	409	+86.980%
2026-04-22	40.7800	41.3000	40.7800	41.1400	+13.741%	13	407	+82.572%
2026-04-21	37.1000	37.2200	36.1700	36.1700	-1.390%	4	395	+107.658%
2026-04-20	37.0000	37.0000	35.9000	36.6800	-2.447%	27	395	+104.771%
2026-04-17	35.9900	37.6000	35.9900	37.6000	+18.276%	4	370	+99.761%
2026-04-15	31.7900	31.7900	31.7900	31.7900	+18.003%	4	368	+136.269%
2026-04-14	26.9400	26.9400	26.9400	26.9400	+19.947%	26	364	+178.805%
2026-04-13	22.2500	22.4600	22.2500	22.4600	+8.923%	9	343	+234.417%
2026-04-08	19.7700	20.6200	19.7700	20.6200	+73.132%	6	336	+264.258%
2026-03-31	11.7000	11.9100	11.7000	11.9100	+10.688%	2	330	+530.647%
2026-03-30	11.3800	11.4400	10.7600	10.7600	-17.863%	39	330	+598.048%
2026-03-27	12.5300	13.1000	12.5300	13.1000	-23.926%	2	310	+473.359%
2026-03-25	17.2200	17.2200	17.2200	17.2200	+2.745%	300	309	+336.179%
2026-03-24	16.5900	16.7700	16.5900	16.7600	-2.558%	3	26	+348.150%
2026-03-20	17.2000	17.2000	17.2000	17.2000	-7.477%	1	24	+336.686%
2026-03-19	18.5900	18.5900	18.5900	18.5900	-4.667%	1	24	+304.034%
2026-03-18	19.5000	19.5000	19.5000	19.5000	-7.975%	1	24	+285.179%
2026-03-12	20.9600	21.1900	20.9600	21.1900	-9.367%	2	24	+254.460%
2026-03-11	23.3800	23.3800	23.3800	23.3800	+7.051%	5	25	+221.257%
2026-03-09	19.5400	21.8400	19.4700	21.8400	+1.299%	20	21	+243.910%
2026-03-06	21.5600	21.5600	21.5600	21.5600	-9.145%	1	11	+248.377%
2026-03-05	23.7300	23.7300	23.7300	23.7300	-0.294%	3	10	+216.519%
2026-03-04	23.9300	23.9300	23.6700	23.8000	-7.859%	8	10	+215.588%
2026-02-25	25.8300	25.8300	25.8300	25.8300	+15.934%	1	1	+190.786%
2026-02-19	22.2800	22.2800	22.2800	22.2800	0.000%	1	1	+237.118%