Dark

QQQ20270319C715
QQQ Mar 19 2027 715.00 Call (QQQ270319C00715000)
option OPRA

EOD

Sep 24, 2026

69.29+2.318%(+1.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	69.6200	69.6200	69.2900	69.2900	+2.318%	2	17,570	0.000%
2026-09-23	73.4900	73.6100	67.3700	67.7200	-8.486%	45	17,575	+2.318%
2026-09-22	71.9700	74.0000	70.9700	74.0000	+6.551%	3	17,571	-6.365%
2026-09-21	58.9000	69.4500	57.6500	69.4500	+26.549%	113	17,572	-0.230%
2026-09-18	53.1600	54.8800	51.1800	54.8800	+6.667%	36	17,593	+26.257%
2026-09-17	50.6500	52.0300	50.6500	51.4500	+15.878%	45	17,598	+34.674%
2026-09-16	48.2000	48.9500	43.8700	44.4000	-2.224%	41	17,573	+56.059%
2026-09-15	45.7000	46.0000	45.2000	45.4100	-8.540%	518	17,566	+52.588%
2026-09-14	46.4200	50.7100	46.4200	49.6500	-5.519%	33	17,192	+39.557%
2026-09-11	52.6500	53.2800	52.3900	52.5500	+4.890%	26	17,193	+31.855%
2026-09-10	49.4500	51.5000	49.4500	50.1000	-7.718%	137	17,191	+38.303%
2026-09-09	56.1300	56.1300	53.6000	54.2900	-3.673%	55	17,195	+27.629%
2026-09-08	56.1100	56.3600	53.8300	56.3600	+5.840%	7	17,193	+22.942%
2026-09-04	54.8800	54.8800	53.2500	53.2500	-1.022%	17	17,233	+30.122%
2026-09-03	50.3100	54.7700	50.3100	53.8000	+11.387%	300	17,233	+28.792%
2026-09-02	48.2200	48.3600	48.2200	48.3000	+0.730%	11	17,130	+43.458%
2026-09-01	50.3300	51.2900	47.9500	47.9500	-13.260%	17	17,175	+44.505%
2026-08-31	54.8500	55.2800	53.5500	55.2800	-1.144%	36	17,178	+25.344%
2026-08-28	60.1100	60.7800	55.5500	55.9200	-4.427%	150	17,191	+23.909%
2026-08-27	58.0000	58.5100	56.7200	58.5100	+7.456%	12	17,088	+18.424%
2026-08-26	53.2900	54.9200	52.6400	54.4500	+1.852%	23	17,095	+27.254%
2026-08-25	53.5200	53.5200	53.4600	53.4600	+0.830%	2	17,127	+29.611%
2026-08-24	51.9200	53.7800	50.1500	53.0200	-5.742%	67	17,128	+30.687%
2026-08-21	58.1100	58.2700	55.9800	56.2500	+0.250%	11	17,093	+23.182%
2026-08-20	57.0500	57.6500	55.0500	56.1100	-6.327%	40	17,096	+23.490%
2026-08-19	62.8200	62.8200	59.1900	59.9000	-3.168%	29	17,102	+15.676%
2026-08-18	63.6700	63.6700	61.7000	61.8600	-11.565%	31	17,124	+12.011%
2026-08-17	71.9900	71.9900	69.9500	69.9500	+0.503%	46	17,118	-0.944%
2026-08-14	69.7000	69.7000	69.6000	69.6000	-3.601%	6	17,107	-0.445%
2026-08-13	68.7800	72.2000	68.7800	72.2000	+8.376%	8	17,112	-4.030%
2026-08-12	66.6200	66.6200	66.6200	66.6200	+6.066%	1	17,114	+4.008%
2026-08-11	63.6700	63.6700	61.6500	62.8100	-4.573%	21	17,116	+10.317%
2026-08-10	66.7500	67.2800	65.8200	65.8200	-1.600%	14	17,112	+5.272%
2026-08-07	68.0300	68.0300	65.5100	66.8900	+6.445%	33	17,109	+3.588%
2026-08-06	60.2300	65.1000	60.2300	62.8400	-9.739%	12	17,110	+10.264%
2026-08-05	72.4700	72.9900	69.6200	69.6200	-3.440%	10	17,110	-0.474%
2026-08-04	59.3400	72.1000	59.3400	72.1000	+33.149%	67	17,111	-3.897%
2026-08-03	48.0000	54.5000	48.0000	54.1500	+9.682%	30	17,101	+27.959%
2026-07-31	52.6300	52.8700	45.7900	49.3700	+3.177%	1,543	17,099	+40.348%
2026-07-30	45.0100	47.8500	45.0100	47.8500	+16.395%	16,572	15,108	+44.807%
2026-07-29	41.6500	41.6500	39.3600	41.1100	-5.927%	60	582	+68.548%
2026-07-28	42.8900	44.2100	42.8900	43.7000	-7.415%	3	539	+58.558%
2026-07-27	51.7800	51.7800	45.6000	47.2000	-14.771%	11	539	+46.801%
2026-07-23	57.9800	58.1800	55.3800	55.3800	-14.073%	261	536	+25.117%
2026-07-22	62.1400	64.4800	62.1400	64.4500	-0.693%	29	555	+7.510%
2026-07-21	62.2700	65.8600	62.2600	64.9000	+9.925%	446	541	+6.764%
2026-07-17	57.9400	59.0900	57.9400	59.0400	-12.273%	3	202	+17.361%
2026-07-16	67.3000	67.3000	67.3000	67.3000	-5.544%	1	203	+2.957%
2026-07-15	75.6900	75.6900	68.7300	71.2500	-2.995%	16	203	-2.751%
2026-07-14	72.5500	73.5000	71.9500	73.4500	+5.139%	14	207	-5.664%
2026-07-13	72.3200	72.3200	69.6600	69.8600	-10.113%	17	198	-0.816%
2026-07-10	77.0300	77.7200	75.5000	77.7200	+1.728%	5	198	-10.847%
2026-07-09	73.0200	76.4000	72.7400	76.4000	+11.435%	9	200	-9.306%
2026-07-08	65.1900	68.5600	65.1900	68.5600	+1.270%	11	198	+1.065%
2026-07-07	71.4900	71.4900	67.7000	67.7000	-15.035%	5	198	+2.349%
2026-07-06	77.0000	79.6800	77.0000	79.6800	+10.421%	4	196	-13.040%
2026-07-02	76.3000	76.3000	71.2700	72.1600	-13.175%	7	195	-3.977%
2026-07-01	83.2400	83.2400	83.1100	83.1100	-5.931%	3	195	-16.629%
2026-06-30	88.3500	88.3500	88.3500	88.3500	+18.702%	1	196	-21.573%
2026-06-29	74.4300	74.4300	74.4300	74.4300	-0.027%	1	196	-6.906%
2026-06-26	73.0000	75.0500	73.0000	74.4500	-2.946%	17	195	-6.931%
2026-06-25	82.1100	82.1100	75.5000	76.7100	+5.082%	20	208	-9.673%
2026-06-24	77.9400	80.1600	73.0000	73.0000	-6.757%	18	196	-5.082%
2026-06-23	80.2500	82.0000	77.6000	78.2900	-14.540%	45	235	-11.496%
2026-06-22	94.4500	94.4500	91.5100	91.6100	-1.537%	80	212	-24.364%
2026-06-18	90.6600	93.0400	90.6600	93.0400	+7.561%	77	252	-25.527%
2026-06-17	85.3500	86.7900	85.3500	86.5000	+1.252%	8	252	-19.896%
2026-06-16	85.4300	85.4300	85.4300	85.4300	-6.552%	1	252	-18.893%
2026-06-15	90.5000	91.4200	90.5000	91.4200	+15.008%	2	253	-24.207%
2026-06-12	76.9400	79.4900	76.9400	79.4900	+9.160%	4	253	-12.832%
2026-06-11	68.8500	72.9700	68.8500	72.8200	+9.339%	13	253	-4.848%
2026-06-10	66.7400	66.7400	66.6000	66.6000	-2.958%	2	252	+4.039%
2026-06-09	79.2200	80.2600	66.1300	68.6300	-11.262%	6	252	+0.962%
2026-06-08	77.2600	77.3400	77.2600	77.3400	+7.119%	15	248	-10.409%
2026-06-05	80.0000	80.0000	72.2000	72.2000	-20.467%	4	262	-4.030%
2026-06-04	90.5100	90.7800	89.9600	90.7800	-3.997%	3	262	-23.673%
2026-06-03	95.9100	95.9100	94.5600	94.5600	-0.516%	2	262	-26.724%
2026-06-02	92.7000	95.0500	92.7000	95.0500	+2.901%	3	262	-27.102%
2026-06-01	92.3700	92.3700	92.3700	92.3700	+9.703%	15	263	-24.986%
2026-05-28	82.5200	84.2000	82.5200	84.2000	+4.792%	4	263	-17.708%
2026-05-27	80.9500	80.9500	80.3500	80.3500	-2.476%	20	265	-13.765%
2026-05-26	81.0000	83.0400	81.0000	82.3900	+8.209%	7	255	-15.900%
2026-05-22	73.8500	76.1400	73.1600	76.1400	+8.880%	110	258	-8.997%
2026-05-21	68.3600	71.0000	68.3600	69.9300	-2.196%	7	297	-0.915%
2026-05-20	69.6200	71.5000	68.8300	71.5000	+16.185%	6	297	-3.091%
2026-05-19	61.5400	61.5400	61.5400	61.5400	-6.117%	5	294	+12.593%
2026-05-18	70.1300	70.1300	65.5500	65.5500	-7.676%	13	294	+5.706%
2026-05-15	69.4500	73.1200	69.4500	71.0000	-10.320%	5	294	-2.408%
2026-05-14	78.6700	79.1700	78.2800	79.1700	+5.814%	14	281	-12.479%
2026-05-13	71.2500	74.8200	71.2500	74.8200	+1.796%	9	274	-7.391%
2026-05-11	71.5500	73.5000	70.9400	73.5000	+4.686%	59	274	-5.728%
2026-05-08	66.5800	70.2100	66.5800	70.2100	+16.050%	15	231	-1.310%
2026-05-06	56.2400	60.5000	56.2400	60.5000	+15.238%	8	229	+14.529%
2026-05-05	50.2500	52.5000	50.2500	52.5000	+15.690%	4	232	+31.981%
2026-05-04	46.5500	47.3600	44.3200	45.3800	+5.266%	262	230	+52.688%
2026-04-30	38.5800	43.1100	38.5800	43.1100	+3.035%	10	93	+60.728%
2026-04-27	40.9600	41.8400	40.9600	41.8400	-0.119%	10	90	+65.607%
2026-04-24	39.2800	41.8900	39.2800	41.8900	+17.504%	6	81	+65.409%
2026-04-23	35.7600	35.7600	35.6500	35.6500	-1.465%	2	80	+94.362%
2026-04-22	34.2400	36.1800	34.2400	36.1800	+9.769%	7	78	+91.515%
2026-04-21	33.3400	33.5300	32.9600	32.9600	+1.728%	4	66	+110.225%
2026-04-20	32.8900	32.8900	31.9800	32.4000	-2.203%	12	64	+113.858%
2026-04-17	32.2900	34.0300	32.2900	33.1300	+10.729%	13	53	+109.146%
2026-04-16	29.2700	31.0100	29.2700	29.9200	+3.529%	5	44	+131.584%
2026-04-15	25.1800	28.9000	25.1800	28.9000	+23.504%	10	42	+139.758%
2026-04-14	21.2500	23.4000	21.2500	23.4000	+17.000%	28	43	+196.111%
2026-04-13	20.0000	20.0000	20.0000	20.0000	+16.009%	2	18	+246.450%
2026-04-08	16.9000	17.2400	16.9000	17.2400	+71.372%	4	18	+301.914%
2026-03-31	10.0600	10.0600	10.0600	10.0600	-26.516%	1	18	+588.767%
2026-03-26	13.2600	13.6900	13.2600	13.6900	-26.199%	2	18	+406.136%
2026-03-12	19.7000	19.7000	18.4300	18.5500	-12.335%	6	16	+273.531%
2026-03-10	21.1600	21.1600	21.1600	21.1600	+11.368%	1	14	+227.457%
2026-03-09	17.3000	19.0000	17.3000	19.0000	-5.000%	3	13	+264.684%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-1.478%	1	13	+246.450%
2026-03-05	21.1900	21.1900	20.3000	20.3000	-1.838%	2	13	+241.330%
2026-03-04	20.5800	20.6800	20.5800	20.6800	+5.242%	2	13	+235.058%
2026-03-02	19.1200	19.6500	19.1200	19.6500	+4.856%	18	13	+252.621%
2026-02-24	18.6500	18.7400	18.6500	18.7400	+0.753%	6	4	+269.744%
2026-02-23	18.5800	18.6000	18.5800	18.6000	-3.125%	6	6	+272.527%
2026-02-18	19.2000	19.2000	19.2000	19.2000	0.000%	3	3	+260.885%