Dark

QQQ20270319C730
QQQ Mar 19 2027 730.00 Call (QQQ270319C00730000)
option OPRA

EOD

Sep 24, 2026

59.00-0.439%(-0.26)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.5600	59.0000	55.4700	59.0000	-0.439%	57	12,041	0.000%
2026-09-23	58.0000	59.2700	58.0000	59.2600	-6.809%	24	12,049	-0.439%
2026-09-22	60.5000	63.5900	60.5000	63.5900	+5.754%	34	12,049	-7.218%
2026-09-21	49.4800	60.1300	49.4800	60.1300	+33.533%	50	12,071	-1.879%
2026-09-18	44.4000	45.0300	42.5800	45.0300	+4.794%	33	12,072	+31.024%
2026-09-17	42.3600	43.3300	41.5300	42.9700	+16.450%	65	12,049	+37.305%
2026-09-16	39.0200	40.7100	35.7300	36.9000	-0.189%	67	12,067	+59.892%
2026-09-15	38.4700	38.5100	36.9000	36.9700	-11.364%	39	12,071	+59.589%
2026-09-14	38.1900	42.2600	37.4700	41.7100	-5.183%	46	12,054	+41.453%
2026-09-11	44.0200	44.5700	43.9700	43.9900	+5.517%	39	12,044	+34.121%
2026-09-10	41.4400	43.4400	41.4400	41.6900	-8.534%	68	12,019	+41.521%
2026-09-09	47.5300	47.5300	44.8400	45.5800	-3.330%	34	11,995	+29.443%
2026-09-08	46.1500	47.5800	45.5500	47.1500	+2.366%	18	11,971	+25.133%
2026-09-04	46.5300	46.9000	44.6800	46.0600	+0.022%	42	11,970	+28.094%
2026-09-03	42.9000	46.1900	42.2200	46.0500	+12.509%	49	11,970	+28.122%
2026-09-02	40.4100	41.3300	40.1000	40.9300	-0.486%	139	11,989	+44.149%
2026-09-01	40.9500	41.5000	39.5000	41.1300	-11.491%	46	11,889	+43.448%
2026-08-31	45.7200	46.4700	45.1600	46.4700	-1.338%	24	11,855	+26.964%
2026-08-28	49.4000	50.6300	46.8500	47.1000	-6.287%	8	11,859	+25.265%
2026-08-27	49.4400	50.3900	49.2500	50.2600	+10.437%	360	11,859	+17.390%
2026-08-26	45.3300	45.9800	44.1400	45.5100	+0.909%	193	11,657	+29.642%
2026-08-25	47.9300	47.9300	45.1000	45.1000	+2.384%	33	11,574	+30.820%
2026-08-24	42.6200	45.1000	42.6000	44.0500	-9.771%	87	11,568	+33.939%
2026-08-21	48.9400	49.1100	48.0800	48.8200	+1.985%	19	11,551	+20.852%
2026-08-20	50.0000	50.0000	47.8700	47.8700	-8.189%	21	11,545	+23.250%
2026-08-19	51.7300	53.2300	50.4800	52.1400	-1.715%	26	11,538	+13.157%
2026-08-18	55.4300	55.4300	52.5100	53.0500	-13.246%	124	11,522	+11.216%
2026-08-17	62.1400	62.1800	61.1500	61.1500	-0.261%	7	11,423	-3.516%
2026-08-14	64.0100	64.0100	60.4100	61.3100	-2.139%	73	11,421	-3.768%
2026-08-13	59.6000	64.0000	59.6000	62.6500	+9.013%	16	11,389	-5.826%
2026-08-12	57.9000	57.9000	57.4700	57.4700	+6.210%	17	11,408	+2.662%
2026-08-11	57.2900	57.2900	54.1100	54.1100	-5.814%	15	11,408	+9.037%
2026-08-07	57.4500	57.4500	57.4500	57.4500	+4.246%	13	11,398	+2.698%
2026-08-06	54.5700	57.0000	54.5700	55.1100	-6.956%	618	11,514	+7.059%
2026-08-05	64.3000	66.0000	59.1900	59.2300	-1.791%	678	11,691	-0.388%
2026-08-04	53.1600	60.3100	53.1600	60.3100	+29.421%	45	11,491	-2.172%
2026-08-03	42.5000	47.1000	42.5000	46.6000	+10.479%	85	11,495	+26.609%
2026-07-31	45.2000	45.2000	39.3600	42.1800	+5.450%	20	11,478	+39.877%
2026-07-30	40.0000	40.1100	38.4700	40.0000	+31.148%	40	11,496	+47.500%
2026-07-29	34.8300	36.0000	30.5000	30.5000	-18.427%	39	11,479	+93.443%
2026-07-28	37.3300	38.1200	34.9200	37.3900	-8.088%	30	11,450	+57.796%
2026-07-27	44.6300	44.6300	39.0000	40.6800	-12.290%	32	11,460	+45.034%
2026-07-24	46.3800	46.3800	46.3800	46.3800	-2.152%	1	11,448	+27.210%
2026-07-23	49.6700	49.6700	46.4400	47.4000	-16.579%	21	11,447	+24.473%
2026-07-22	55.7700	56.8600	55.7500	56.8200	-0.786%	75	11,440	+3.837%
2026-07-21	55.5500	57.2700	55.1400	57.2700	+8.858%	14	11,455	+3.021%
2026-07-20	53.5600	54.8500	51.6200	52.6100	+3.157%	7	11,459	+12.146%
2026-07-17	46.9300	53.3800	46.9300	51.0000	-6.302%	10,009	11,458	+15.686%
2026-07-16	54.4300	54.4300	54.4300	54.4300	-12.280%	1	2,460	+8.396%
2026-07-15	62.0500	62.0500	62.0500	62.0500	-8.602%	1	2,460	-4.915%
2026-07-10	67.8900	67.8900	67.8900	67.8900	+10.229%	6	2,460	-13.095%
2026-07-08	59.8000	61.7400	57.7000	61.5900	+1.550%	37	2,460	-4.205%
2026-07-07	61.1600	61.1600	60.4000	60.6500	-14.614%	58	2,457	-2.721%
2026-07-06	67.4800	71.0300	67.4800	71.0300	+11.525%	10	2,456	-16.937%
2026-07-02	74.5000	74.5000	62.2900	63.6900	-12.321%	10	2,454	-7.364%
2026-07-01	74.4700	75.2000	72.6200	72.6400	-9.200%	50	2,454	-18.778%
2026-06-30	74.0600	80.0000	74.0600	80.0000	+27.389%	16	2,450	-26.250%
2026-06-29	62.8100	62.8100	62.8000	62.8000	-5.805%	2	2,443	-6.051%
2026-06-26	66.6700	66.6700	66.6700	66.6700	-4.127%	1	2,441	-11.504%
2026-06-25	69.5400	69.5400	69.5400	69.5400	+6.168%	1	2,441	-15.157%
2026-06-24	69.3400	70.9700	63.3700	65.5000	-5.538%	49	2,441	-9.924%
2026-06-23	72.5000	73.2700	69.3400	69.3400	-17.324%	7	2,443	-14.912%
2026-06-22	87.7900	87.7900	83.8700	83.8700	+0.227%	3	2,441	-29.653%
2026-06-18	81.0000	83.6800	81.0000	83.6800	+15.087%	21	2,440	-29.493%
2026-06-17	79.0300	79.0300	72.7100	72.7100	-8.194%	16	2,440	-18.856%
2026-06-16	79.2000	79.2000	79.2000	79.2000	-6.824%	1	2,440	-25.505%
2026-06-15	82.8300	85.0000	82.0800	85.0000	+18.417%	8	2,446	-30.588%
2026-06-12	68.1800	72.4700	68.1800	71.7800	+5.388%	3	2,446	-17.804%
2026-06-11	57.7800	68.1100	57.7800	68.1100	+6.588%	62	2,446	-13.375%
2026-06-10	62.5000	63.9000	62.5000	63.9000	+3.065%	3	2,458	-7.668%
2026-06-09	72.9000	72.9000	53.0000	62.0000	-10.843%	31	2,458	-4.839%
2026-06-08	68.2000	70.5200	66.1300	69.5400	+16.992%	10	2,460	-15.157%
2026-06-05	75.3600	76.0000	59.4400	59.4400	-29.507%	49	2,462	-0.740%
2026-06-04	76.1400	84.3200	76.1400	84.3200	-1.748%	9	2,427	-30.028%
2026-06-03	85.8200	85.8200	85.8200	85.8200	+2.423%	1	2,427	-31.251%
2026-06-01	79.9000	83.7900	78.9900	83.7900	+5.039%	8	2,427	-29.586%
2026-05-29	80.0000	80.3300	78.5700	79.7700	+2.151%	135	2,428	-26.037%
2026-05-28	72.1700	78.5100	71.9300	78.0900	+4.833%	225	2,394	-24.446%
2026-05-27	73.5000	74.5100	73.5000	74.4900	+0.486%	71	2,365	-20.795%
2026-05-26	71.3500	74.9000	71.3500	74.1300	+10.329%	62	2,364	-20.410%
2026-05-22	66.3000	67.3500	66.3000	67.1900	+12.058%	8	2,357	-12.189%
2026-05-21	60.0000	60.0000	59.9600	59.9600	-1.365%	2	2,356	-1.601%
2026-05-20	58.5000	60.7900	58.5000	60.7900	+8.418%	3	2,356	-2.945%
2026-05-19	56.4900	56.4900	52.7400	56.0700	+2.318%	5	2,351	+5.226%
2026-05-18	62.0000	62.0000	54.6500	54.8000	-13.728%	60	2,351	+7.664%
2026-05-15	62.9900	63.5200	62.9900	63.5200	-8.049%	5	2,351	-7.116%
2026-05-14	66.1400	71.0200	66.1400	69.0800	+3.739%	44	2,311	-14.592%
2026-05-13	66.0400	66.8600	66.0400	66.5900	+15.930%	8	2,303	-11.398%
2026-05-12	57.4400	57.4400	57.4400	57.4400	-9.671%	1	2,303	+2.716%
2026-05-11	62.8800	64.0500	62.5600	63.5900	+2.813%	9	2,303	-7.218%
2026-05-08	59.0200	62.8000	59.0200	61.8500	+17.251%	41	2,299	-4.608%
2026-05-07	55.1500	55.6300	52.7500	52.7500	-2.477%	7	2,269	+11.848%
2026-05-06	48.3100	54.0900	48.2100	54.0900	+20.818%	271	2,267	+9.077%
2026-05-05	41.8100	44.7700	41.8100	44.7700	+16.225%	6	2,139	+31.785%
2026-05-04	38.7300	38.7300	38.5200	38.5200	-3.652%	2	2,136	+53.167%
2026-05-01	39.9800	39.9800	39.9800	39.9800	+9.745%	1	2,135	+47.574%
2026-04-30	34.2900	36.5000	34.0600	36.4300	+16.651%	3,310	2,135	+61.954%
2026-04-28	31.5300	31.5300	31.2300	31.2300	-10.336%	2	276	+88.921%
2026-04-27	34.8300	34.8300	34.8300	34.8300	-1.443%	20	276	+69.394%
2026-04-24	32.5200	35.3400	32.5200	35.3400	+19.070%	36	266	+66.950%
2026-04-23	31.4500	31.4500	29.5000	29.6800	+7.967%	4	267	+98.787%
2026-04-21	27.4900	27.4900	27.4900	27.4900	+0.622%	1	264	+114.623%
2026-04-20	27.7900	27.7900	26.7600	27.3200	-2.463%	13	264	+115.959%
2026-04-17	26.3800	28.4600	26.3800	28.0100	+14.984%	14	259	+110.639%
2026-04-16	24.6900	24.6900	24.3600	24.3600	+18.656%	30	260	+142.200%
2026-04-15	20.5300	20.5300	20.5300	20.5300	+18.329%	1	245	+187.384%
2026-04-14	16.4300	17.3500	16.4300	17.3500	+23.400%	8	245	+240.058%
2026-04-09	13.3000	14.2000	13.3000	14.0600	+2.853%	4	238	+319.630%
2026-04-08	13.7100	13.7100	13.6700	13.6700	+30.315%	4	234	+331.602%
2026-04-06	10.3800	10.5000	10.3800	10.4900	+31.125%	12	236	+462.440%
2026-03-31	7.7400	8.0000	7.7400	8.0000	+13.314%	101	230	+637.500%
2026-03-30	7.4600	7.4600	6.8900	7.0600	-37.077%	203	179	+735.694%
2026-03-24	11.6500	11.6500	11.2200	11.2200	-9.807%	3	76	+425.847%
2026-03-23	12.4400	12.4400	12.4400	12.4400	+8.646%	1	77	+374.277%
2026-03-20	11.1100	11.4500	11.1100	11.4500	-21.198%	4	77	+415.284%
2026-03-16	14.5300	14.5300	14.5300	14.5300	-5.649%	1	73	+306.056%
2026-03-13	15.4300	15.4300	15.4000	15.4000	+1.249%	100	72	+283.117%
2026-03-12	15.3500	15.4300	15.2100	15.2100	+0.595%	4	27	+287.903%
2026-03-09	15.1100	15.1200	15.1100	15.1200	-10.214%	6	24	+290.212%
2026-03-05	16.8400	16.8400	16.8400	16.8400	+0.477%	1	24	+250.356%
2026-03-04	16.3800	16.7600	16.3800	16.7600	+19.886%	11	23	+252.029%
2026-03-03	13.9800	13.9800	13.9800	13.9800	-10.955%	1	12	+322.031%
2026-03-02	15.7000	15.7000	15.7000	15.7000	-12.291%	2	11	+275.796%
2026-02-26	17.9000	17.9000	17.9000	17.9000	-5.789%	2	9	+229.609%
2026-02-25	18.0800	19.0000	18.0800	19.0000	+11.765%	13	3	+210.526%
2026-02-24	17.0000	17.0000	17.0000	17.0000	+13.333%	1	3	+247.059%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-11.765%	1	2	+293.333%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+8.280%	1	3	+247.059%
2026-02-13	15.7000	15.7000	15.7000	15.7000	0.000%	2	2	+275.796%