Dark

QQQ20270319C710
QQQ Mar 19 2027 710.00 Call (QQQ270319C00710000)
option OPRA

EOD

Sep 24, 2026

68.29-5.179%(-3.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	68.7800	68.7800	68.2100	68.2900	-5.179%	3	2,977	0.000%
2026-09-23	73.4000	73.5400	72.0200	72.0200	-6.468%	6	2,976	-5.179%
2026-09-22	75.3900	77.0000	75.0000	77.0000	+9.220%	26	2,972	-11.312%
2026-09-21	63.0600	70.5000	63.0600	70.5000	+26.344%	92	2,971	-3.135%
2026-09-18	56.6100	56.6100	55.0600	55.8000	+1.234%	13	2,893	+22.384%
2026-09-17	55.0600	55.1200	53.0500	55.1200	+15.653%	165	2,910	+23.893%
2026-09-16	51.0200	52.0000	46.1500	47.6600	-0.293%	26	2,842	+43.286%
2026-09-15	50.4300	50.7900	47.8000	47.8000	-9.504%	12	2,836	+42.866%
2026-09-14	48.2000	53.2600	48.2000	52.8200	-6.348%	39	2,834	+29.288%
2026-09-11	55.6000	56.5600	55.5500	56.4000	+7.224%	16	2,803	+21.082%
2026-09-10	52.4000	54.3900	52.3900	52.6000	-9.777%	77	2,800	+29.829%
2026-09-09	58.3000	58.3000	58.3000	58.3000	-0.951%	1	2,796	+17.136%
2026-09-08	59.2300	59.2300	57.1700	58.8600	+4.362%	8	2,796	+16.021%
2026-09-04	58.5500	59.5500	56.4000	56.4000	-2.708%	17	2,796	+21.082%
2026-09-03	52.8700	57.9700	52.7800	57.9700	+12.585%	20	2,796	+17.802%
2026-09-02	50.8800	52.4700	50.8200	51.4900	-1.360%	89	2,797	+32.628%
2026-09-01	52.5400	52.9100	50.9500	52.2000	-8.517%	6	2,813	+30.824%
2026-08-31	57.9000	57.9000	56.3800	57.0600	-3.042%	46	2,810	+19.681%
2026-08-28	61.6000	63.9500	58.8500	58.8500	-1.506%	4	2,839	+16.041%
2026-08-27	60.5600	61.2200	59.7500	59.7500	+6.128%	9	2,840	+14.293%
2026-08-26	56.3300	57.4900	56.3000	56.3000	-0.845%	6	2,836	+21.297%
2026-08-25	57.9400	59.1300	56.3300	56.7800	+2.122%	12	2,835	+20.271%
2026-08-24	54.4800	55.6000	54.4800	55.6000	-7.840%	15	2,827	+22.824%
2026-08-21	61.0600	61.0600	59.4100	60.3300	+3.023%	6	2,816	+13.194%
2026-08-20	60.2100	60.2100	58.5600	58.5600	-9.560%	16	2,817	+16.615%
2026-08-19	64.6200	64.7500	64.6200	64.7500	+0.388%	2	2,812	+5.467%
2026-08-18	65.0000	65.0000	64.3500	64.5000	-14.502%	5	2,811	+5.876%
2026-08-14	75.4400	75.4400	75.4400	75.4400	+0.186%	1	2,806	-9.478%
2026-08-13	73.8500	75.3400	73.8500	75.3000	+6.809%	20	2,807	-9.309%
2026-08-12	69.8000	70.5000	69.8000	70.5000	+7.601%	3	2,803	-3.135%
2026-08-11	65.5000	65.7200	65.4700	65.5200	-7.064%	12	2,806	+4.228%
2026-08-07	70.2000	70.5000	68.8300	70.5000	+6.818%	12	2,806	-3.135%
2026-08-06	65.2700	66.0000	63.5000	66.0000	-8.206%	346	2,804	+3.470%
2026-08-05	77.0300	77.0300	71.9000	71.9000	-3.126%	3	2,817	-5.021%
2026-08-04	63.3600	74.2200	63.3600	74.2200	+29.891%	46	2,819	-7.990%
2026-08-03	55.3000	57.1400	55.3000	57.1400	+12.658%	8	2,836	+19.513%
2026-07-31	52.1200	52.1200	48.6900	50.7200	+6.510%	10	2,841	+34.641%
2026-07-30	46.0100	48.6000	46.0100	47.6200	+21.263%	14	2,843	+43.406%
2026-07-29	43.5800	47.0000	39.2700	39.2700	-15.275%	65	2,828	+73.899%
2026-07-28	44.0400	48.2000	44.0400	46.3500	-6.759%	374	2,798	+47.335%
2026-07-27	49.2400	50.1600	48.0800	49.7100	-6.261%	18	2,453	+37.377%
2026-07-24	53.7900	55.3500	53.0300	53.0300	-6.851%	4	2,446	+28.776%
2026-07-23	60.0000	61.9100	56.5600	56.9300	-17.012%	512	2,445	+19.954%
2026-07-21	65.8000	68.8500	65.0400	68.6000	+12.459%	301	2,618	-0.452%
2026-07-20	62.2600	63.4800	60.6000	61.0000	0.000%	28	2,470	+11.951%
2026-07-17	57.8700	62.9300	56.4200	61.0000	-8.271%	181	2,460	+11.951%
2026-07-16	71.0000	71.0000	65.0000	66.5000	-10.135%	190	2,452	+2.692%
2026-07-15	73.1000	74.6000	70.8100	74.0000	-4.725%	10	2,596	-7.716%
2026-07-14	76.0000	77.6700	75.2200	77.6700	+9.394%	16	2,604	-12.077%
2026-07-13	73.3800	75.0600	71.0000	71.0000	-12.529%	23	2,607	-3.817%
2026-07-10	80.0000	81.1700	80.0000	81.1700	+0.458%	30	2,603	-15.868%
2026-07-09	77.0000	80.8000	76.1000	80.8000	+13.563%	13	2,631	-15.483%
2026-07-08	69.6900	71.1500	68.2600	71.1500	+0.070%	5	2,628	-4.020%
2026-07-07	74.5000	74.5000	70.0700	71.1000	-13.166%	77	2,628	-3.952%
2026-07-06	79.9600	81.8800	79.9600	81.8800	+11.356%	7	2,610	-16.597%
2026-07-02	86.6500	86.6500	73.4200	73.5300	-12.858%	42	2,614	-7.126%
2026-07-01	86.1000	86.6200	84.3800	84.3800	-8.838%	7	2,614	-19.068%
2026-06-30	87.3500	92.7500	87.3500	92.5600	+11.612%	6	2,626	-26.221%
2026-06-29	77.3700	83.1500	77.3700	82.9300	+9.406%	22	2,624	-17.653%
2026-06-26	74.0000	78.7000	74.0000	75.8000	-4.051%	26	2,618	-9.908%
2026-06-25	79.0000	79.0000	79.0000	79.0000	+6.541%	1	2,602	-13.557%
2026-06-24	80.2000	81.4400	74.1500	74.1500	-9.041%	15	2,601	-7.903%
2026-06-23	82.8500	87.6000	80.5200	81.5200	-13.525%	20	2,683	-16.229%
2026-06-22	96.6300	96.6300	94.1100	94.2700	-0.883%	332	2,681	-27.559%
2026-06-18	91.6400	95.1700	91.6400	95.1100	+11.868%	11	2,652	-28.199%
2026-06-17	89.3400	89.9200	85.0200	85.0200	-6.980%	8	2,652	-19.678%
2026-06-16	91.7700	91.7700	91.4000	91.4000	-6.237%	5	2,652	-25.284%
2026-06-15	93.8500	97.4800	93.7300	97.4800	+17.262%	30	2,671	-29.945%
2026-06-12	83.5200	84.0000	83.1300	83.1300	+10.413%	6	2,671	-17.852%
2026-06-11	69.2500	75.8300	69.2500	75.2900	+12.089%	60	2,671	-9.297%
2026-06-10	71.0700	71.0700	65.8000	67.1700	-6.357%	516	2,635	+1.667%
2026-06-09	74.0100	74.0100	71.7300	71.7300	-11.782%	6	2,642	-4.796%
2026-06-08	81.3100	81.3100	81.3100	81.3100	+9.112%	1	2,642	-16.013%
2026-06-05	83.5700	87.7700	72.5600	74.5200	-24.384%	42	2,642	-8.360%
2026-06-03	98.5500	98.5500	98.5500	98.5500	+0.613%	1	2,645	-30.705%
2026-06-02	93.3000	97.9500	93.3000	97.9500	+1.914%	4	2,646	-30.281%
2026-06-01	94.7600	97.0200	94.7600	96.1100	+4.026%	9	2,647	-28.946%
2026-05-29	94.7900	94.7900	92.1500	92.3900	+1.976%	3	2,653	-26.085%
2026-05-28	90.6000	90.6000	90.6000	90.6000	+6.915%	1	2,654	-24.625%
2026-05-27	84.7400	84.7400	84.7400	84.7400	-0.024%	1	2,654	-19.412%
2026-05-26	85.3500	85.3500	84.7600	84.7600	+8.583%	2	2,654	-19.431%
2026-05-22	78.0000	78.0600	78.0000	78.0600	+5.701%	3	2,654	-12.516%
2026-05-21	73.6700	74.2300	73.6700	73.8500	+0.231%	7	2,653	-7.529%
2026-05-20	71.1100	73.6800	71.1100	73.6800	+10.069%	21	2,653	-7.315%
2026-05-19	66.4400	67.5200	62.9600	66.9400	+2.527%	222	2,687	+2.017%
2026-05-18	73.9000	73.9000	65.2900	65.2900	-10.940%	17	2,687	+4.595%
2026-05-15	74.5000	75.1000	72.3300	73.3100	-10.082%	17	2,687	-6.848%
2026-05-14	80.4900	81.5300	80.4900	81.5300	+4.781%	6	2,688	-16.239%
2026-05-13	72.8000	78.0000	71.0600	77.8100	+7.875%	48	2,712	-12.235%
2026-05-12	72.6700	72.6700	66.9300	72.1300	-4.842%	6	2,712	-5.324%
2026-05-11	74.7000	76.6000	73.7000	75.8000	+4.121%	33	2,712	-9.908%
2026-05-08	69.2000	73.2100	69.2000	72.8000	+17.723%	44	2,703	-6.195%
2026-05-07	63.7400	66.5000	61.8400	61.8400	-1.482%	35	2,700	+10.430%
2026-05-06	59.0000	62.8100	58.2900	62.7700	+15.195%	539	2,694	+8.794%
2026-05-05	52.8300	54.4900	52.8300	54.4900	+13.544%	8	2,172	+25.326%
2026-05-04	49.3200	49.3200	47.7800	47.9900	-2.697%	7	2,171	+42.300%
2026-05-01	49.1300	49.9000	48.5600	49.3200	+9.091%	420	1,752	+38.463%
2026-04-30	42.2600	45.2100	42.2600	45.2100	+6.829%	9	1,752	+51.051%
2026-04-29	40.8800	42.3500	40.8800	42.3200	+6.546%	4	1,748	+61.366%
2026-04-28	41.4500	41.5600	39.5100	39.7200	-8.732%	1,012	1,746	+71.928%
2026-04-27	43.2100	43.5200	43.2100	43.5200	-1.091%	22	752	+56.916%
2026-04-24	43.3100	44.8300	43.3100	44.0000	+15.850%	8	738	+55.205%
2026-04-23	38.6400	39.6300	37.9800	37.9800	-0.446%	3	740	+79.805%
2026-04-22	36.4200	38.5500	36.4200	38.1500	+9.595%	12	737	+79.004%
2026-04-21	34.8100	34.8100	34.8100	34.8100	+0.115%	2	726	+96.179%
2026-04-20	35.3000	35.3000	34.1400	34.7700	-3.924%	18	726	+96.405%
2026-04-17	35.4300	36.1900	35.4300	36.1900	+13.448%	34	722	+88.699%
2026-04-16	31.9000	31.9000	31.9000	31.9000	+12.443%	2	702	+114.075%
2026-04-15	26.6000	28.6100	26.6000	28.3700	+10.047%	41	702	+140.712%
2026-04-14	22.7500	25.7800	22.7500	25.7800	+28.068%	58	706	+164.895%
2026-04-13	19.4800	20.1300	19.4800	20.1300	+2.079%	32	691	+239.245%
2026-04-10	19.9700	19.9700	19.7200	19.7200	+1.649%	11	661	+246.298%
2026-04-09	18.5800	19.5300	18.5800	19.4000	+5.263%	623	651	+252.010%
2026-04-08	18.4300	18.4300	18.4300	18.4300	+51.314%	1	129	+270.537%
2026-03-31	11.2600	12.1800	11.2600	12.1800	+3.925%	42	128	+460.673%
2026-03-27	12.0300	12.0300	11.7200	11.7200	-20.596%	2	89	+482.679%
2026-03-26	14.7600	14.7600	14.7600	14.7600	-5.202%	1	87	+362.669%
2026-03-24	15.5700	15.5700	15.5700	15.5700	-8.250%	23	87	+338.600%
2026-03-23	16.9700	16.9700	16.9700	16.9700	+6.062%	2	64	+302.416%
2026-03-20	16.5800	16.5800	16.0000	16.0000	-6.923%	3	64	+326.813%
2026-03-19	17.1900	17.1900	17.1900	17.1900	-11.529%	2	62	+297.266%
2026-03-18	18.7900	19.4300	18.7900	19.4300	-1.120%	10	62	+251.467%
2026-03-16	19.7200	19.8700	19.0800	19.6500	+7.553%	18	52	+247.532%
2026-03-13	18.2700	18.2700	18.2700	18.2700	-8.237%	1	46	+273.782%
2026-03-12	19.9100	19.9100	19.7700	19.9100	-9.950%	154	45	+242.993%
2026-03-04	21.9000	22.1100	21.9000	22.1100	-0.405%	106	109	+208.865%
2026-02-26	24.8000	24.8000	21.9000	22.2000	0.000%	84	83	+207.613%