Dark

QQQ20270319C735
QQQ Mar 19 2027 735.00 Call (QQQ270319C00735000)
option OPRA

EOD

Sep 24, 2026

55.36-0.144%(-0.08)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	53.6400	55.8400	52.5200	55.3600	-0.144%	23	4,545	0.000%
2026-09-23	57.0000	57.0000	54.3000	55.4400	-5.150%	11	4,545	-0.144%
2026-09-22	59.4500	59.4500	58.4500	58.4500	+6.738%	21	4,545	-5.287%
2026-09-21	46.7100	54.7600	46.7100	54.7600	+35.176%	39	4,549	+1.096%
2026-09-18	40.3700	40.5700	40.2600	40.5100	+0.198%	106	4,546	+36.658%
2026-09-17	39.6000	40.4600	39.6000	40.4300	+21.375%	6	4,528	+36.928%
2026-09-16	37.4900	37.4900	33.3100	33.3100	-3.700%	3	4,531	+66.196%
2026-09-15	36.0100	36.0900	34.5500	34.5900	-12.030%	24	4,532	+60.046%
2026-09-14	38.2000	39.6100	37.6700	39.3200	-5.413%	80	4,516	+40.793%
2026-09-11	42.3000	42.3000	41.3300	41.5700	+5.401%	337	4,487	+33.173%
2026-09-10	39.6600	41.2500	39.3100	39.4400	-8.022%	247	4,583	+40.365%
2026-09-09	43.1500	43.2600	42.8400	42.8800	-3.293%	14	4,545	+29.104%
2026-09-08	43.2800	45.1300	42.5800	44.3400	+0.910%	385	4,533	+24.853%
2026-09-04	42.3400	43.9400	42.1300	43.9400	+0.988%	302	4,310	+25.990%
2026-09-03	43.5100	43.5100	43.5100	43.5100	+14.742%	1	4,310	+27.235%
2026-09-02	38.3200	38.7800	37.9200	37.9200	-0.211%	1,751	4,309	+45.992%
2026-09-01	38.3400	38.5500	37.7900	38.0000	-11.956%	39	3,809	+45.684%
2026-08-31	43.2400	43.3700	42.3000	43.1600	-8.404%	26	3,798	+28.267%
2026-08-27	46.9900	47.1200	46.9900	47.1200	+9.378%	2	3,798	+17.487%
2026-08-26	43.6500	43.7700	42.8700	43.0800	0.000%	569	3,799	+28.505%
2026-08-25	43.9300	43.9300	42.6700	43.0800	+4.512%	6	3,797	+28.505%
2026-08-24	41.2200	41.2200	41.2200	41.2200	-6.552%	5	3,798	+34.304%
2026-08-21	44.1100	44.1100	44.1100	44.1100	-4.976%	10	3,790	+25.504%
2026-08-20	46.4200	46.4200	46.4200	46.4200	-7.769%	1	3,780	+19.259%
2026-08-19	49.2000	50.3300	49.2000	50.3300	+0.660%	39	3,780	+9.994%
2026-08-18	50.2300	50.2300	50.0000	50.0000	-13.495%	2	3,766	+10.720%
2026-08-17	60.3200	60.3200	57.8000	57.8000	-1.298%	2	3,764	-4.221%
2026-08-14	59.0000	59.0000	57.5900	58.5600	-2.821%	60	3,763	-5.464%
2026-08-13	60.1400	60.2800	59.1800	60.2600	+18.692%	14	3,739	-8.131%
2026-08-11	50.7700	50.7700	50.7700	50.7700	-7.758%	1	3,731	+9.041%
2026-08-07	54.9600	55.0400	54.9600	55.0400	-6.538%	25	3,730	+0.581%
2026-08-05	61.0800	61.0800	58.8900	58.8900	-0.925%	1,002	3,858	-5.994%
2026-08-04	59.4400	59.4400	59.4400	59.4400	+35.491%	1,250	3,856	-6.864%
2026-08-03	42.7600	43.8700	42.3400	43.8700	+15.966%	14	3,859	+26.191%
2026-07-31	40.2900	40.2900	37.8300	37.8300	+2.855%	5	3,853	+46.339%
2026-07-30	33.6500	36.7800	33.6500	36.7800	+14.938%	19	3,856	+50.517%
2026-07-29	34.7900	34.7900	31.0300	32.0000	-11.185%	28	3,849	+73.000%
2026-07-28	33.0000	36.2800	33.0000	36.0300	-3.997%	5	3,830	+53.650%
2026-07-27	42.2400	42.2400	37.5300	37.5300	-10.301%	10	3,830	+47.509%
2026-07-24	41.8400	41.8400	41.8400	41.8400	-6.898%	1	3,826	+32.314%
2026-07-23	46.5200	46.5200	44.9400	44.9400	-17.268%	5	3,826	+23.186%
2026-07-22	54.3200	54.3200	54.3200	54.3200	-1.344%	1	3,831	+1.915%
2026-07-21	52.3800	55.1000	52.3800	55.0600	+11.638%	13	3,831	+0.545%
2026-07-20	51.1600	51.1600	48.6800	49.3200	-16.222%	39	3,833	+12.247%
2026-07-13	58.8700	58.8700	58.8700	58.8700	-9.612%	7	3,833	-5.962%
2026-07-09	65.1300	65.1300	65.1300	65.1300	+10.390%	1	3,837	-15.001%
2026-07-08	54.5600	59.1400	54.2700	59.0000	+0.906%	76	3,838	-6.169%
2026-07-07	60.8400	60.8400	58.4700	58.4700	-12.601%	6	3,811	-5.319%
2026-07-06	66.6800	66.9000	66.6800	66.9000	+9.942%	9	3,811	-17.250%
2026-07-02	61.2500	61.2500	60.8500	60.8500	-15.592%	3	3,802	-9.022%
2026-07-01	71.6700	72.6400	70.9100	72.0900	-6.583%	6	3,802	-23.207%
2026-06-30	70.5700	77.4100	70.5700	77.1700	+24.729%	235	3,805	-28.262%
2026-06-29	60.2700	61.8700	60.2600	61.8700	-2.290%	4	3,802	-10.522%
2026-06-26	62.3700	63.3200	62.3700	63.3200	-3.077%	4	3,802	-12.571%
2026-06-25	70.5400	70.5400	65.2600	65.3300	+3.847%	4	3,801	-15.261%
2026-06-24	61.7800	62.9100	60.9500	62.9100	-9.573%	63	3,800	-12.001%
2026-06-23	67.5400	70.5700	67.5400	69.5700	-12.380%	5	3,811	-20.425%
2026-06-22	84.1500	84.4200	79.4000	79.4000	-2.217%	5	3,811	-30.277%
2026-06-18	78.0800	81.8400	77.8600	81.2000	+9.730%	31	3,817	-31.823%
2026-06-17	75.1200	75.5900	72.8500	74.0000	-2.823%	24	3,817	-25.189%
2026-06-16	79.0300	79.0300	76.0000	76.1500	-6.610%	34	3,817	-27.301%
2026-06-15	78.7200	81.5400	78.7200	81.5400	+18.449%	2	3,838	-32.107%
2026-06-12	69.2000	70.0000	68.8400	68.8400	+19.369%	5	3,838	-19.582%
2026-06-11	56.8800	57.6700	56.8800	57.6700	+5.507%	3	3,838	-4.006%
2026-06-10	55.7300	55.7300	54.6600	54.6600	-3.428%	3	3,837	+1.281%
2026-06-09	69.5000	69.5000	53.4500	56.6000	-0.562%	11	3,839	-2.191%
2026-06-05	71.7300	71.7300	56.9200	56.9200	-30.947%	17	3,838	-2.741%
2026-06-03	80.9500	82.4300	80.9500	82.4300	+0.733%	5	3,833	-32.840%
2026-06-02	82.8600	82.8600	81.8300	81.8300	+0.504%	11	3,831	-32.348%
2026-06-01	77.5000	81.4200	76.0000	81.4200	+7.684%	7	3,821	-32.007%
2026-05-29	77.0000	77.9300	75.6100	75.6100	+0.040%	19	3,818	-26.782%
2026-05-28	73.5800	75.6000	73.5800	75.5800	+8.405%	32	3,806	-26.753%
2026-05-27	69.5000	70.1600	69.5000	69.7200	+0.461%	3	3,780	-20.597%
2026-05-26	68.5900	71.5500	68.5900	69.4000	+9.533%	10	3,778	-20.231%
2026-05-22	63.3600	63.3600	63.3600	63.3600	+10.576%	1	3,770	-12.626%
2026-05-21	57.3800	57.5700	57.2000	57.3000	-2.914%	21	3,769	-3.386%
2026-05-20	58.6000	59.0200	58.3700	59.0200	+6.438%	30	3,769	-6.201%
2026-05-19	50.2800	55.4500	50.2800	55.4500	+5.942%	6	3,766	-0.162%
2026-05-18	58.8200	58.8200	52.3000	52.3400	-13.687%	18	3,766	+5.770%
2026-05-15	59.4600	60.8100	59.4600	60.6400	-9.627%	4	3,766	-8.707%
2026-05-14	65.7000	67.8600	65.7000	67.1000	+6.221%	8	3,759	-17.496%
2026-05-13	63.1700	63.1700	63.1700	63.1700	+15.548%	1	3,759	-12.363%
2026-05-12	57.9800	57.9800	53.4200	54.6700	-10.932%	7	3,759	+1.262%
2026-05-11	60.0800	61.5600	59.9300	61.3800	+4.052%	6	3,759	-9.808%
2026-05-08	57.0600	59.0000	57.0600	58.9900	+12.021%	2,253	3,755	-6.154%
2026-05-07	52.6600	52.6600	52.6600	52.6600	+11.568%	1	1,802	+5.127%
2026-05-06	46.5300	47.4300	45.7800	47.2000	+13.845%	10	1,802	+17.288%
2026-05-05	40.6500	41.5800	40.2500	41.4600	+13.932%	1,212	1,798	+33.526%
2026-05-04	36.7000	36.7000	36.3900	36.3900	-3.063%	4	881	+52.130%
2026-05-01	38.1800	38.1800	37.3400	37.5400	+10.803%	36	909	+47.469%
2026-04-30	32.3300	33.8800	32.2900	33.8800	+6.507%	1,647	909	+63.400%
2026-04-29	30.5100	31.8500	30.5100	31.8100	+3.279%	23	91	+74.033%
2026-04-28	31.2100	31.2100	30.8000	30.8000	-6.695%	9	91	+79.740%
2026-04-27	33.0200	33.0200	33.0100	33.0100	-0.871%	20	90	+67.707%
2026-04-24	33.4300	33.4300	33.3000	33.3000	+17.543%	15	90	+66.246%
2026-04-22	28.2200	28.3300	28.2200	28.3300	+7.637%	20	103	+95.411%
2026-04-21	26.3200	26.3200	26.3200	26.3200	+6.775%	1	104	+110.334%
2026-04-20	25.7700	25.8200	24.6500	24.6500	-6.558%	3	104	+124.584%
2026-04-17	26.3300	26.4600	26.2800	26.3800	+20.898%	51	102	+109.856%
2026-04-15	19.1900	21.8200	19.1900	21.8200	+62.472%	23	68	+153.712%
2026-04-13	13.4300	13.4300	13.4300	13.4300	+6.418%	4	56	+312.211%
2026-04-08	12.5800	12.6200	12.5800	12.6200	+72.640%	36	52	+338.669%
2026-03-31	7.3500	7.3500	7.0700	7.3100	-23.053%	82	80	+657.319%
2026-03-26	10.0000	10.0000	9.5000	9.5000	-11.792%	2	56	+482.737%
2026-03-24	10.7900	10.7900	10.7700	10.7700	-8.184%	2	57	+414.020%
2026-03-23	11.6000	11.7800	11.6000	11.7300	+14.551%	4	57	+371.952%
2026-03-20	10.8100	10.8100	10.2400	10.2400	-26.753%	9	56	+440.625%
2026-03-17	13.9800	13.9800	13.9800	13.9800	+3.709%	1	55	+295.994%
2026-03-16	13.4800	13.4800	13.4800	13.4800	-5.070%	1	55	+310.682%
2026-03-13	14.4900	14.4900	14.2000	14.2000	+3.953%	50	54	+289.859%
2026-03-12	13.5600	13.6600	13.5600	13.6600	-14.625%	3	29	+305.271%
2026-03-10	16.0000	16.0000	16.0000	16.0000	+13.879%	1	28	+246.000%
2026-03-09	13.9200	14.0500	13.9200	14.0500	-5.451%	2	27	+294.021%
2026-03-02	14.8600	14.8600	14.8600	14.8600	-1.197%	25	26	+272.544%
2026-02-24	15.0400	15.0400	15.0400	15.0400	0.000%	1	1	+268.085%