Dark

QQQ20270319C725
QQQ Mar 19 2027 725.00 Call (QQQ270319C00725000)
option OPRA

EOD

Sep 24, 2026

61.38-1.682%(-1.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	59.1500	63.0000	58.6500	61.3800	-1.682%	15	2,033	0.000%
2026-09-23	60.6100	62.4300	60.5000	62.4300	-5.894%	8	2,036	-1.682%
2026-09-22	65.1200	66.6500	65.1200	66.3400	+5.519%	11	2,042	-7.477%
2026-09-21	54.0400	62.8700	54.0400	62.8700	+29.602%	17	2,038	-2.370%
2026-09-18	45.6000	48.5100	44.9600	48.5100	+6.056%	42	2,044	+26.531%
2026-09-17	46.3900	46.4500	45.7400	45.7400	+14.665%	38	2,011	+34.193%
2026-09-16	42.2700	42.9200	37.7700	39.8900	+0.605%	434	2,012	+53.873%
2026-09-15	42.3700	42.3700	39.3500	39.6500	-10.698%	54	1,885	+54.805%
2026-09-14	40.2500	44.6200	40.2500	44.4000	-4.823%	28	1,865	+38.243%
2026-09-11	46.7200	47.6800	46.4100	46.6500	+5.734%	34	1,867	+31.576%
2026-09-10	45.1000	45.1000	44.1200	44.1200	-8.522%	14	1,864	+39.121%
2026-09-09	49.9000	49.9000	48.2200	48.2300	-4.115%	6	1,866	+27.265%
2026-09-08	50.3000	50.3000	50.3000	50.3000	+5.186%	8	1,861	+22.028%
2026-09-04	49.7700	49.7700	47.4800	47.8200	+11.029%	3	1,853	+28.356%
2026-09-02	43.3900	43.3900	43.0700	43.0700	-0.966%	36	1,853	+42.512%
2026-09-01	44.7800	44.7800	42.1800	43.4900	-13.676%	45	1,853	+41.136%
2026-08-28	54.0000	54.0000	50.0000	50.3800	-6.007%	7	1,850	+21.834%
2026-08-27	52.4100	53.6000	52.2700	53.6000	+11.273%	15	1,850	+14.515%
2026-08-26	48.3900	48.4100	48.1700	48.1700	+0.669%	5	1,861	+27.424%
2026-08-25	47.9800	47.9800	47.8400	47.8500	-0.104%	3	1,862	+28.276%
2026-08-24	48.7600	48.7600	45.0000	47.9000	-7.026%	11	1,860	+28.142%
2026-08-21	49.2600	52.0200	49.2600	51.5200	+2.141%	13	1,857	+19.138%
2026-08-20	51.9500	52.1400	49.4000	50.4400	-8.074%	115	1,872	+21.689%
2026-08-19	53.2600	54.8900	52.5400	54.8700	-1.508%	54	1,867	+11.864%
2026-08-18	57.2200	57.2200	55.7100	55.7100	-12.488%	14	1,871	+10.178%
2026-08-17	65.1700	66.3200	63.6600	63.6600	-1.149%	13	1,871	-3.582%
2026-08-14	67.0400	67.0400	63.6800	64.4000	-2.616%	27	1,871	-4.689%
2026-08-13	64.2100	66.1300	64.2100	66.1300	+10.253%	10	1,866	-7.183%
2026-08-12	61.7900	61.7900	59.7600	59.9800	+1.061%	18	1,866	+2.334%
2026-08-11	59.3500	59.3500	59.3500	59.3500	-0.553%	1	1,870	+3.420%
2026-08-10	60.9900	60.9900	59.6800	59.6800	-2.420%	19	1,870	+2.849%
2026-08-07	62.1100	62.1100	61.1600	61.1600	+10.978%	6	1,863	+0.360%
2026-08-06	55.1100	55.1100	55.1100	55.1100	-11.965%	3	1,864	+11.377%
2026-08-05	67.0200	68.2000	62.6000	62.6000	-4.602%	616	1,866	-1.949%
2026-08-04	59.0000	65.6200	59.0000	65.6200	+34.247%	638	2,399	-6.461%
2026-08-03	49.1000	49.1000	48.8800	48.8800	+13.648%	2	1,852	+25.573%
2026-07-31	41.2200	43.0100	41.2200	43.0100	+1.847%	24	1,850	+42.711%
2026-07-30	38.0000	42.3000	38.0000	42.2300	+27.815%	17	1,845	+45.347%
2026-07-29	38.9200	38.9200	33.0400	33.0400	-15.564%	21	1,836	+85.775%
2026-07-28	39.0000	40.9000	39.0000	39.1300	-8.915%	23	1,825	+56.862%
2026-07-27	42.5800	43.0000	42.5800	42.9600	-5.789%	6	1,812	+42.877%
2026-07-24	45.4000	45.6000	45.4000	45.6000	-9.218%	11	1,808	+34.605%
2026-07-23	52.5000	52.5000	50.2300	50.2300	-14.850%	25	1,809	+22.198%
2026-07-22	59.0100	59.0100	58.9900	58.9900	+7.138%	2	1,829	+4.052%
2026-07-20	56.7200	56.7200	55.0000	55.0600	+2.897%	16	1,829	+11.478%
2026-07-17	50.8600	54.1100	50.8600	53.5100	-8.106%	52	1,824	+14.708%
2026-07-16	60.0500	60.0500	58.2300	58.2300	-7.513%	2	1,825	+5.410%
2026-07-15	62.9600	62.9600	62.9600	62.9600	-6.615%	5	1,827	-2.510%
2026-07-14	67.4200	67.4200	67.4200	67.4200	+2.963%	1	1,827	-8.959%
2026-07-13	65.4800	65.4800	65.4800	65.4800	-8.662%	2	1,828	-6.261%
2026-07-10	72.2700	72.2700	71.6900	71.6900	+0.972%	2	1,826	-14.381%
2026-07-09	69.6000	71.0000	66.6200	71.0000	+8.779%	17	1,826	-13.549%
2026-07-07	62.4400	65.4900	62.4400	65.2700	-9.360%	3	1,828	-5.960%
2026-07-06	73.2000	73.4700	72.0100	72.0100	+10.107%	17	1,828	-14.762%
2026-07-02	75.3700	76.9000	65.4000	65.4000	-14.230%	6	1,819	-6.147%
2026-07-01	75.6000	77.2000	75.6000	76.2500	-3.224%	38	1,819	-19.502%
2026-06-30	78.1600	78.7900	78.1600	78.7900	+7.887%	2	1,852	-22.097%
2026-06-29	72.7600	73.0300	72.7600	73.0300	+6.675%	2	1,851	-15.952%
2026-06-26	68.4600	68.4600	68.4600	68.4600	-2.990%	1	1,851	-10.342%
2026-06-25	70.5000	70.5700	70.5000	70.5700	+5.549%	2	1,850	-13.023%
2026-06-24	66.8600	66.8600	66.8600	66.8600	-11.968%	2	1,850	-8.196%
2026-06-23	77.2600	77.2600	74.5600	75.9500	-12.197%	5	1,850	-19.184%
2026-06-22	86.3600	86.5000	86.2000	86.5000	+2.185%	6	1,848	-29.040%
2026-06-18	85.4700	85.4700	84.6200	84.6500	+6.693%	8	1,842	-27.490%
2026-06-17	79.3400	79.3400	79.3400	79.3400	-2.579%	1	1,842	-22.637%
2026-06-16	88.0000	88.0000	81.4400	81.4400	-7.800%	5	1,842	-24.632%
2026-06-15	85.0000	88.3300	84.6900	88.3300	+19.365%	42	1,803	-30.511%
2026-06-12	74.3400	76.2000	74.0000	74.0000	+4.225%	24	1,803	-17.054%
2026-06-11	61.8000	71.0000	60.0000	71.0000	+18.333%	311	1,803	-13.549%
2026-06-10	62.5000	62.5000	60.0000	60.0000	-5.393%	3	1,774	+2.300%
2026-06-09	75.6000	75.6000	55.5400	63.4200	-8.498%	270	1,772	-3.217%
2026-06-08	70.0000	70.0000	69.3100	69.3100	+6.631%	12	1,792	-11.441%
2026-06-05	78.5000	78.5000	65.0000	65.0000	-24.339%	9	1,792	-5.569%
2026-06-04	86.0600	86.0600	85.9100	85.9100	-1.896%	2	1,792	-28.553%
2026-06-03	90.2000	90.2000	86.9900	87.5700	+0.080%	7	1,791	-29.908%
2026-06-02	87.5000	87.5000	87.5000	87.5000	+4.665%	1	1,794	-29.851%
2026-06-01	83.6000	83.6000	83.6000	83.6000	-1.299%	1	1,794	-26.579%
2026-05-29	84.7000	84.7000	84.7000	84.7000	+5.191%	2	1,794	-27.532%
2026-05-28	77.7300	80.5200	77.7300	80.5200	+4.816%	131	1,794	-23.770%
2026-05-27	73.6200	76.8200	73.6200	76.8200	-2.376%	8	1,668	-20.099%
2026-05-26	73.3800	78.6900	73.3800	78.6900	+13.223%	66	1,666	-21.998%
2026-05-22	68.8400	69.5000	68.6300	69.5000	+7.702%	4	1,633	-11.683%
2026-05-21	66.3000	66.3000	64.5300	64.5300	+3.947%	6	1,634	-4.881%
2026-05-20	62.0100	62.0800	62.0100	62.0800	+3.882%	25	1,634	-1.128%
2026-05-19	57.5200	59.7600	56.9900	59.7600	+4.075%	26	1,638	+2.711%
2026-05-18	61.2000	61.2000	57.4200	57.4200	-11.662%	844	1,638	+6.897%
2026-05-15	65.9400	65.9400	65.0000	65.0000	-9.281%	4	1,638	-5.569%
2026-05-14	73.9200	73.9200	71.6500	71.6500	+3.406%	62	839	-14.334%
2026-05-13	65.4900	69.4600	65.4900	69.2900	+18.202%	11	781	-11.416%
2026-05-12	64.1900	64.1900	57.2500	58.6200	-10.298%	4	781	+4.708%
2026-05-11	67.2500	68.2200	64.5300	65.3500	+1.177%	19	781	-6.075%
2026-05-08	64.5900	64.5900	64.5900	64.5900	+11.381%	1	767	-4.970%
2026-05-07	57.7300	57.9900	57.7300	57.9900	+2.474%	14	766	+5.846%
2026-05-06	50.8100	56.5900	50.5500	56.5900	+20.200%	37	765	+8.464%
2026-05-05	44.9500	47.0800	44.9500	47.0800	+15.619%	5	752	+30.374%
2026-05-04	40.8900	40.8900	40.7200	40.7200	-0.513%	2	751	+50.737%
2026-05-01	40.9300	40.9300	40.9300	40.9300	+6.229%	1	750	+49.963%
2026-04-30	36.5400	38.5300	36.4400	38.5300	+6.790%	10	750	+59.304%
2026-04-29	35.9500	36.0800	35.9500	36.0800	+5.962%	2	746	+70.122%
2026-04-28	34.8600	34.8600	34.0500	34.0500	-7.221%	602	745	+80.264%
2026-04-27	36.7000	36.7000	36.7000	36.7000	+10.476%	1	145	+67.248%
2026-04-23	33.3600	33.3600	33.2200	33.2200	+13.379%	36	144	+84.768%
2026-04-21	29.3000	29.3000	29.3000	29.3000	-0.880%	1	138	+109.488%
2026-04-17	29.8400	29.9300	29.5600	29.5600	+12.781%	12	138	+107.645%
2026-04-16	27.8500	27.8500	26.1600	26.2100	+11.154%	12	138	+134.185%
2026-04-15	21.1000	23.5800	21.1000	23.5800	+14.912%	7	143	+160.305%
2026-04-14	17.8600	20.5200	17.8600	20.5200	+28.010%	29	137	+199.123%
2026-04-13	16.0300	16.0300	16.0300	16.0300	+4.091%	4	124	+282.907%
2026-04-09	14.4200	15.4000	14.4200	15.4000	+2.667%	2	124	+298.571%
2026-04-08	14.8000	15.0000	14.8000	15.0000	+33.571%	2	122	+309.200%
2026-04-07	11.2000	11.2300	11.2000	11.2300	-1.750%	5	122	+446.572%
2026-04-06	11.4200	11.4300	11.4200	11.4300	+1.150%	50	120	+437.008%
2026-04-01	11.0000	11.3000	11.0000	11.3000	+29.587%	2	101	+443.186%
2026-03-31	8.4700	8.7200	8.4700	8.7200	+11.938%	80	99	+603.899%
2026-03-30	7.6200	7.7900	7.6200	7.7900	-19.358%	82	59	+687.933%
2026-03-27	9.6600	9.6600	9.6600	9.6600	-23.333%	1	20	+535.404%
2026-03-24	12.4500	12.6000	12.0700	12.6000	-7.962%	4	20	+387.143%
2026-03-23	13.6000	13.7200	13.6000	13.6900	+10.492%	4	20	+348.356%
2026-03-20	12.0100	12.3900	12.0100	12.3900	-9.231%	3	18	+395.400%
2026-03-19	13.8100	13.8100	13.6500	13.6500	-12.612%	4	16	+349.670%
2026-03-18	15.5000	15.6200	15.5000	15.6200	-1.077%	2	17	+292.958%
2026-03-16	15.7900	15.7900	15.7900	15.7900	+3.203%	7	16	+288.727%
2026-03-13	16.0900	16.1200	15.3000	15.3000	-5.497%	3	16	+301.176%
2026-03-12	16.1900	16.1900	16.1900	16.1900	+7.933%	1	15	+279.123%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-9.639%	1	15	+309.200%
2026-03-06	16.6000	16.6000	16.6000	16.6000	-0.896%	1	14	+269.759%
2026-03-05	18.3800	18.3800	16.7500	16.7500	+6.013%	2	14	+266.448%
2026-03-03	15.8000	15.8000	15.8000	15.8000	-8.459%	2	13	+288.481%
2026-03-02	16.9700	17.2600	16.9700	17.2600	-7.947%	11	11	+255.620%
2026-02-26	18.7500	18.7500	18.7500	18.7500	+16.099%	10	12	+227.360%
2026-02-23	16.1000	16.1500	16.1000	16.1500	-2.180%	2	2	+280.062%
2026-02-17	16.6500	16.6500	16.5100	16.5100	0.000%	3	1	+271.775%