Dark

QQQ20270319C720
QQQ Mar 19 2027 720.00 Call (QQQ270319C00720000)
option OPRA

EOD

Sep 24, 2026

65.50-1.057%(-0.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	62.3700	65.5000	62.3700	65.5000	-1.057%	15	5,409	0.000%
2026-09-23	67.4900	67.4900	65.2500	66.2000	-2.114%	41	5,398	-1.057%
2026-09-22	67.9000	68.9900	67.6300	67.6300	+6.504%	61	5,374	-3.149%
2026-09-21	56.1000	63.5900	56.1000	63.5000	+27.690%	417	5,377	+3.150%
2026-09-18	49.9000	50.0600	48.2100	49.7300	+2.325%	171	5,381	+31.711%
2026-09-17	47.7900	48.6000	47.7900	48.6000	+14.623%	5	5,387	+34.774%
2026-09-16	44.2200	45.2500	42.4000	42.4000	+0.450%	9	5,387	+54.481%
2026-09-15	45.0900	45.2000	42.2100	42.2100	-11.137%	95	5,412	+55.176%
2026-09-14	43.6600	47.5000	43.6500	47.5000	-4.099%	110	5,379	+37.895%
2026-09-11	50.0700	50.3000	49.5300	49.5300	+4.759%	753	5,366	+32.243%
2026-09-10	47.7300	48.5100	47.2400	47.2800	-7.403%	33	5,365	+38.536%
2026-09-09	50.2400	52.7400	50.2400	51.0600	-1.429%	6	5,370	+28.280%
2026-09-08	53.8000	53.9100	51.8000	51.8000	+0.116%	20	5,386	+26.448%
2026-09-04	53.2100	53.2100	50.3000	51.7400	+1.650%	44	5,384	+26.595%
2026-09-03	48.3400	51.8800	47.4700	50.9000	+10.221%	150	5,384	+28.684%
2026-09-02	45.5400	46.8600	45.5200	46.1800	+0.413%	34	5,279	+41.836%
2026-09-01	46.0200	48.8200	45.0000	45.9900	-10.141%	63	5,278	+42.422%
2026-08-31	50.5800	51.1800	50.5800	51.1800	-3.452%	19	5,274	+27.980%
2026-08-28	57.0000	57.8600	52.6300	53.0100	-4.141%	31	5,283	+23.562%
2026-08-27	55.2800	55.4000	54.3600	55.3000	+8.198%	19	5,298	+18.445%
2026-08-26	51.1900	51.1900	51.1000	51.1100	-0.487%	4	5,302	+28.155%
2026-08-25	52.8500	52.8500	51.3600	51.3600	+4.496%	3	5,304	+27.531%
2026-08-24	48.6800	50.4800	48.6800	49.1500	-9.049%	1,019	5,304	+33.266%
2026-08-21	54.3200	54.3200	53.7100	54.0400	+1.388%	3	5,375	+21.207%
2026-08-20	53.7600	55.0000	53.2000	53.3000	-7.642%	10	5,375	+22.889%
2026-08-19	59.4500	59.4500	55.5000	57.7100	-1.653%	7	5,377	+13.499%
2026-08-18	60.4500	60.4500	58.0900	58.6800	-15.264%	149	5,376	+11.622%
2026-08-17	68.0000	69.2500	67.5000	69.2500	+3.652%	4	5,373	-5.415%
2026-08-14	70.0000	70.0000	66.8100	66.8100	-3.953%	2	5,374	-1.961%
2026-08-13	62.9900	69.7400	62.9900	69.5600	+10.413%	54	5,375	-5.837%
2026-08-12	64.1900	64.7000	62.5000	63.0000	+6.311%	21	5,386	+3.968%
2026-08-11	62.2100	63.5200	58.9000	59.2600	-5.456%	57	5,379	+10.530%
2026-08-10	63.4900	65.0600	62.6200	62.6800	-2.368%	1,111	5,592	+4.499%
2026-08-07	64.2000	65.0500	61.6500	64.2000	+6.116%	5,418	4,738	+2.025%
2026-08-06	60.2000	63.2400	60.2000	60.5000	-2.167%	27	1,158	+8.264%
2026-08-05	70.2300	71.7000	61.8400	61.8400	-9.985%	21	1,150	+5.918%
2026-08-04	63.9600	68.8000	63.7900	68.7000	+32.933%	1,232	1,473	-4.658%
2026-08-03	49.0000	51.6800	48.9500	51.6800	+10.333%	15	1,152	+26.741%
2026-07-31	47.8400	47.8400	43.2200	46.8400	+2.450%	31	1,151	+39.838%
2026-07-30	42.5100	45.7200	42.5100	45.7200	+16.692%	10	1,154	+43.263%
2026-07-29	38.5000	39.1800	37.2200	39.1800	-8.565%	97	1,150	+67.177%
2026-07-28	41.6500	42.8500	39.4600	42.8500	-4.566%	48	1,133	+52.859%
2026-07-27	47.3300	47.3300	43.3900	44.9000	-5.969%	28	1,124	+45.880%
2026-07-24	50.7000	50.7000	47.7500	47.7500	-10.312%	12	1,122	+37.173%
2026-07-23	54.4500	54.4500	51.8500	53.2400	-14.405%	28	1,125	+23.028%
2026-07-22	61.7400	62.2000	61.6700	62.2000	-0.955%	8	1,116	+5.305%
2026-07-21	59.5400	63.0500	59.5300	62.8000	+8.071%	13	1,121	+4.299%
2026-07-20	59.7100	59.7100	56.9900	58.1100	+2.378%	11	1,122	+12.717%
2026-07-17	52.3300	58.9500	51.1100	56.7600	-8.452%	168	1,127	+15.398%
2026-07-16	63.0000	63.0000	62.0000	62.0000	-10.028%	46	1,095	+5.645%
2026-07-15	72.3100	72.3100	65.7200	68.9100	-2.186%	16	1,081	-4.948%
2026-07-14	70.4500	70.4500	70.4500	70.4500	+3.103%	10	1,079	-7.026%
2026-07-13	68.3300	68.3300	68.3300	68.3300	-8.319%	1	1,079	-4.142%
2026-07-10	73.7000	74.5300	73.7000	74.5300	-0.851%	2	1,078	-12.116%
2026-07-09	72.7400	75.1700	72.7400	75.1700	+20.291%	32	1,078	-12.864%
2026-07-08	63.9700	63.9700	62.0000	62.4900	-8.022%	36	1,108	+4.817%
2026-07-07	70.1100	70.1100	65.7600	67.9400	-11.085%	34	1,122	-3.591%
2026-07-06	73.6200	76.4100	73.6200	76.4100	+13.368%	34	1,124	-14.278%
2026-07-02	78.6900	79.2700	67.3600	67.4000	-15.960%	39	1,084	-2.819%
2026-07-01	79.5700	80.2000	79.5700	80.2000	-6.907%	5	1,084	-18.329%
2026-06-30	81.9500	86.1500	81.9500	86.1500	+23.001%	5	1,079	-23.970%
2026-06-29	70.0400	70.0400	70.0400	70.0400	+1.112%	1	1,081	-6.482%
2026-06-26	69.7900	72.2800	69.2700	69.2700	-5.265%	11	1,082	-5.442%
2026-06-25	79.1200	79.2300	73.1200	73.1200	+5.148%	19	1,079	-10.421%
2026-06-24	77.1500	77.1500	69.5400	69.5400	-7.600%	9	1,079	-5.810%
2026-06-23	77.4600	78.8900	75.2200	75.2600	-15.257%	26	1,074	-12.968%
2026-06-22	90.3800	90.3800	87.9500	88.8100	-2.439%	69	1,061	-26.247%
2026-06-18	87.1900	91.0300	87.1900	91.0300	+12.383%	11	1,059	-28.046%
2026-06-17	81.0000	81.0000	81.0000	81.0000	-4.017%	2	1,059	-19.136%
2026-06-16	85.2400	85.2400	83.4700	84.3900	-6.885%	9	1,059	-22.384%
2026-06-15	88.0000	90.6300	87.7800	90.6300	+16.192%	6	1,043	-27.728%
2026-06-12	73.7300	78.0000	71.8400	78.0000	+6.122%	77	1,043	-16.026%
2026-06-11	69.7200	73.5000	69.6700	73.5000	+20.650%	151	1,043	-10.884%
2026-06-10	60.9200	60.9200	60.9200	60.9200	-3.836%	1	1,033	+7.518%
2026-06-09	78.4000	78.4000	58.5900	63.3500	-12.112%	10	1,033	+3.394%
2026-06-08	72.4600	75.4500	72.0800	72.0800	+6.722%	17	1,031	-9.129%
2026-06-05	79.5500	79.5500	67.5400	67.5400	-24.393%	17	1,033	-3.020%
2026-06-04	87.9200	89.3300	87.9200	89.3300	-2.136%	157	1,025	-26.676%
2026-06-03	90.6900	92.9700	90.6900	91.2800	+0.308%	18	1,069	-28.243%
2026-06-02	90.0000	91.5400	90.0000	91.0000	+2.052%	3	1,060	-28.022%
2026-06-01	90.3700	90.3700	88.6100	89.1700	+4.073%	17	1,060	-26.545%
2026-05-29	88.2900	88.2900	84.8200	85.6800	+2.024%	21	1,061	-23.553%
2026-05-28	81.9500	84.6400	81.9500	83.9800	+5.556%	34	1,074	-22.005%
2026-05-27	79.5600	79.5600	79.5600	79.5600	-0.946%	1	1,071	-17.672%
2026-05-26	77.7000	81.3800	77.3400	80.3200	+12.179%	18	1,070	-18.451%
2026-05-22	72.2200	72.6700	71.6000	71.6000	+5.651%	321	1,065	-8.520%
2026-05-21	64.1800	69.6000	64.1800	67.7700	+6.223%	8	767	-3.350%
2026-05-20	64.1800	64.1800	63.7900	63.8000	+8.099%	13	767	+2.665%
2026-05-19	58.8200	59.1100	58.3500	59.0200	-6.243%	10	767	+10.979%
2026-05-18	62.9500	62.9500	62.9500	62.9500	-7.725%	1	767	+4.051%
2026-05-15	68.2200	68.2200	68.2200	68.2200	-9.294%	3	767	-3.987%
2026-05-14	72.8500	76.5800	72.8500	75.2100	+5.766%	463	832	-12.911%
2026-05-13	67.0900	72.1900	64.3600	71.1100	+7.271%	57	575	-7.889%
2026-05-12	66.2900	66.2900	66.2900	66.2900	-5.354%	1	575	-1.192%
2026-05-11	68.0000	70.6900	67.3200	70.0400	+2.263%	240	575	-6.482%
2026-05-08	61.3000	68.5000	60.7600	68.4900	+18.290%	42	368	-4.366%
2026-05-07	58.0000	61.4000	57.9000	57.9000	+0.486%	58	393	+13.126%
2026-05-06	52.5500	57.6800	52.5500	57.6200	+16.498%	29	787	+13.676%
2026-05-05	46.8800	49.4600	46.8800	49.4600	+15.291%	46	783	+32.430%
2026-05-04	45.2200	45.2200	42.8400	42.9000	-5.880%	508	372	+52.681%
2026-05-01	44.4700	45.5800	44.4700	45.5800	+12.766%	2	754	+43.703%
2026-04-30	38.6400	40.4200	38.2000	40.4200	+6.312%	66	754	+62.048%
2026-04-29	37.6500	38.0200	37.6500	38.0200	-2.712%	8	730	+72.278%
2026-04-27	39.0800	39.0800	39.0800	39.0800	-1.263%	200	734	+67.605%
2026-04-24	36.9300	39.5800	36.9300	39.5800	+18.966%	11	534	+65.488%
2026-04-23	34.3900	35.6700	33.2700	33.2700	-3.509%	9	533	+96.874%
2026-04-22	31.8300	34.4900	31.8300	34.4800	+11.011%	36	535	+89.965%
2026-04-21	31.9500	31.9500	30.1800	31.0600	+0.583%	284	246	+110.882%
2026-04-20	30.8800	30.8800	30.8800	30.8800	-3.137%	1	246	+112.111%
2026-04-17	31.1000	32.4000	31.1000	31.8800	+13.776%	10	243	+105.458%
2026-04-16	27.4800	28.0200	27.2500	28.0200	+5.497%	14	237	+133.762%
2026-04-15	22.9500	26.5600	22.9500	26.5600	+17.992%	7	227	+146.611%
2026-04-14	20.2300	22.5100	20.2300	22.5100	+27.032%	43	227	+190.982%
2026-04-13	16.6000	17.7200	16.6000	17.7200	+4.728%	4	208	+269.639%
2026-04-10	17.0000	17.0000	16.9200	16.9200	+4.574%	7	205	+287.116%
2026-04-09	16.8600	16.8600	16.1800	16.1800	+0.559%	2	198	+304.821%
2026-04-08	16.0900	16.0900	16.0900	16.0900	+39.187%	5	197	+307.085%
2026-04-07	11.4000	11.5600	11.4000	11.5600	-10.039%	2	192	+466.609%
2026-04-01	11.7600	12.8500	11.6800	12.8500	+17.890%	16	191	+409.728%
2026-03-31	9.6500	10.9000	9.2000	10.9000	+31.961%	122	190	+500.917%
2026-03-30	8.6000	8.7100	8.2600	8.2600	-10.703%	10	152	+692.978%
2026-03-27	10.2100	10.2100	9.0400	9.2500	-15.909%	28	149	+608.108%
2026-03-26	12.0700	12.2300	11.0000	11.0000	-20.806%	9	144	+495.455%
2026-03-25	14.1000	14.2000	13.8900	13.8900	-4.207%	3	142	+371.562%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+10.687%	1	141	+351.724%
2026-03-20	14.2100	14.2100	13.1000	13.1000	-13.360%	7	141	+400.000%
2026-03-19	14.9000	15.1200	14.7000	15.1200	-7.636%	4	139	+333.201%
2026-03-18	16.4500	16.4500	16.3700	16.3700	-6.511%	5	136	+300.122%
2026-03-17	17.5100	17.5100	17.5100	17.5100	+4.164%	1	131	+274.072%
2026-03-16	16.6400	17.4200	16.6400	16.8100	-2.494%	13	130	+289.649%
2026-03-13	17.4400	17.4400	17.2400	17.2400	+0.583%	2	131	+279.930%
2026-03-12	17.2800	17.2800	17.1400	17.1400	-10.026%	50	131	+282.147%
2026-03-10	19.0500	19.0500	19.0500	19.0500	+16.371%	1	132	+243.832%
2026-03-09	16.4200	16.4600	16.3700	16.3700	-11.033%	100	131	+300.122%
2026-03-06	17.7400	18.4000	17.7400	18.4000	+1.601%	21	31	+255.978%
2026-03-05	18.1100	18.1100	18.1100	18.1100	-5.579%	1	10	+261.679%
2026-03-04	19.1800	19.1800	19.1800	19.1800	+11.641%	1	11	+241.502%
2026-03-03	17.1800	17.1800	17.1800	17.1800	-5.760%	6	10	+281.257%
2026-02-27	18.2300	18.2300	18.2300	18.2300	-6.272%	1	4	+259.298%
2026-02-24	19.4500	19.4500	19.4500	19.4500	+9.270%	1	3	+236.761%
2026-02-17	17.8400	17.8400	17.8000	17.8000	-3.208%	2	2	+267.978%
2026-02-13	18.3900	18.3900	18.3900	18.3900	0.000%	1	1	+256.172%