Dark

QQQ20270319C740
QQQ Mar 19 2027 740.00 Call (QQQ270319C00740000)
option OPRA

EOD

Sep 24, 2026

53.20+1.025%(+0.54)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	50.3500	53.3400	49.5100	53.2000	+1.025%	82	4,457	0.000%
2026-09-23	54.8500	54.8500	51.3400	52.6600	-8.210%	711	4,543	+1.025%
2026-09-22	54.6200	57.3700	54.6200	57.3700	+8.204%	24	4,605	-7.269%
2026-09-21	45.5700	54.1000	45.5700	53.0200	+36.649%	93	4,604	+0.339%
2026-09-18	39.1000	39.1000	37.4700	38.8000	+1.757%	608	4,573	+37.113%
2026-09-17	36.6000	38.1300	36.5700	38.1300	+17.107%	67	4,378	+39.523%
2026-09-16	33.6900	35.8600	31.1800	32.5600	+1.560%	259	4,366	+63.391%
2026-09-15	33.6200	33.6200	32.0000	32.0600	-11.778%	108	4,164	+65.939%
2026-09-14	33.5000	37.1600	33.5000	36.3400	-6.437%	212	4,119	+46.395%
2026-09-11	38.9600	39.8000	38.8400	38.8400	+6.091%	65	3,913	+36.972%
2026-09-10	37.6400	38.7000	36.6100	36.6100	-9.314%	1,379	3,900	+45.315%
2026-09-09	41.8100	41.8100	39.7600	40.3700	-1.680%	13	3,044	+31.781%
2026-09-08	40.3800	42.2600	40.3800	41.0600	+0.711%	43	3,039	+29.566%
2026-09-04	41.1700	41.4900	39.7400	40.7700	+2.489%	73	3,011	+30.488%
2026-09-03	37.8900	40.8900	37.0000	39.7800	+12.151%	331	3,011	+33.736%
2026-09-02	35.8000	36.0800	35.2300	35.4700	-0.616%	468	2,796	+49.986%
2026-09-01	36.4100	36.5900	35.3400	35.6900	-12.094%	90	2,468	+49.061%
2026-08-31	40.1900	40.6000	39.7100	40.6000	-3.746%	68	2,417	+31.034%
2026-08-28	43.7500	44.5300	41.9200	42.1800	-5.000%	60	2,396	+26.126%
2026-08-27	44.5000	44.5000	43.2600	44.4000	+7.610%	55	2,401	+19.820%
2026-08-26	40.5300	41.3000	39.5900	41.2600	+1.751%	42	2,355	+28.938%
2026-08-25	42.7500	42.7500	40.2200	40.5500	+2.814%	43	2,333	+31.196%
2026-08-24	40.0500	40.2600	39.2400	39.4400	-8.386%	16	2,317	+34.888%
2026-08-20	45.4300	45.4300	43.0500	43.0500	-8.170%	137	2,314	+23.577%
2026-08-19	47.4500	47.5200	46.1500	46.8800	-1.347%	6	2,202	+13.481%
2026-08-18	49.2300	49.2300	47.5200	47.5200	-14.563%	22	2,200	+11.953%
2026-08-14	54.9500	55.8400	54.8200	55.6200	-3.219%	52	2,199	-4.351%
2026-08-13	57.9100	58.2500	56.8800	57.4700	+11.744%	38	2,187	-7.430%
2026-08-12	52.8500	52.8500	51.4300	51.4300	+4.236%	2	2,181	+3.442%
2026-08-11	50.6600	51.9700	48.8200	49.3400	-5.115%	18	2,182	+7.823%
2026-08-10	52.8400	52.8400	51.7200	52.0000	-3.525%	6	2,172	+2.308%
2026-08-07	52.8600	53.9000	52.3800	53.9000	+7.930%	32	2,171	-1.299%
2026-08-06	50.6100	50.6100	49.9400	49.9400	-4.949%	340	2,142	+6.528%
2026-08-05	54.3400	54.3400	52.5400	52.5400	-8.927%	4	1,802	+1.256%
2026-08-04	49.1300	57.6900	49.1300	57.6900	+38.312%	54	1,803	-7.783%
2026-08-03	40.4300	41.7100	39.9800	41.7100	+12.578%	22	1,835	+27.547%
2026-07-31	35.8800	37.0500	35.7300	37.0500	+3.405%	5	1,820	+43.590%
2026-07-30	34.6100	35.9000	34.6100	35.8300	+32.901%	5	1,821	+48.479%
2026-07-29	30.8000	31.0300	26.9600	26.9600	-18.154%	6	1,820	+97.329%
2026-07-28	33.4700	34.6000	31.4700	32.9400	-9.481%	387	1,855	+61.506%
2026-07-27	38.2600	38.2600	34.8700	36.3900	-6.236%	63	1,850	+46.194%
2026-07-24	38.7400	38.8100	38.7400	38.8100	-11.815%	2	1,805	+37.078%
2026-07-23	42.8800	44.0100	42.8800	44.0100	-15.055%	2	1,807	+20.882%
2026-07-22	51.8100	51.8100	51.8100	51.8100	-1.277%	1	1,808	+2.683%
2026-07-21	49.7700	52.4800	49.0700	52.4800	+16.934%	18	1,809	+1.372%
2026-07-20	47.6000	47.7100	44.8800	44.8800	-4.307%	18	1,813	+18.538%
2026-07-17	47.7100	47.7800	46.3200	46.9000	-10.291%	16	1,816	+13.433%
2026-07-16	52.2800	52.2800	52.2800	52.2800	-11.510%	1	1,810	+1.760%
2026-07-14	59.2800	59.2800	59.0800	59.0800	+5.670%	2	1,811	-9.953%
2026-07-13	58.4900	58.4900	55.9100	55.9100	-12.064%	20	1,812	-4.847%
2026-07-09	63.4900	63.5800	63.4900	63.5800	+14.994%	2	1,812	-16.326%
2026-07-08	54.8100	55.3500	52.0900	55.2900	-1.250%	320	1,811	-3.780%
2026-07-07	56.1200	56.1400	55.6300	55.9900	-12.734%	23	1,496	-4.983%
2026-07-06	64.0100	64.2100	63.3100	64.1600	+9.134%	64	1,485	-17.082%
2026-07-02	68.2300	68.2300	57.3800	58.7900	-11.474%	5	1,440	-9.508%
2026-07-01	69.4500	69.4500	66.4100	66.4100	-9.830%	4	1,440	-19.892%
2026-06-30	68.8000	74.9100	68.8000	73.6500	+11.405%	36	1,441	-27.766%
2026-06-29	57.8100	66.5600	57.8100	66.1100	+10.886%	167	1,448	-19.528%
2026-06-26	58.1000	60.6000	57.8600	59.6200	-4.547%	5	1,417	-10.768%
2026-06-25	62.4600	62.4600	62.4600	62.4600	+5.276%	11	1,417	-14.825%
2026-06-24	64.6500	64.6500	58.6200	59.3300	-9.129%	29	1,417	-10.332%
2026-06-23	64.1800	68.1900	64.1800	65.2900	-16.295%	66	1,442	-18.517%
2026-06-22	81.2200	81.2200	76.7600	78.0000	-0.269%	67	1,437	-31.795%
2026-06-18	75.3900	78.5600	75.3900	78.2100	+8.625%	48	1,390	-31.978%
2026-06-17	71.8900	73.2700	71.8900	72.0000	-1.464%	5	1,390	-26.111%
2026-06-16	78.8400	78.8400	73.0700	73.0700	-7.763%	10	1,390	-27.193%
2026-06-15	76.1600	79.3600	75.8400	79.2200	+20.267%	29	1,382	-32.845%
2026-06-12	65.3000	65.8700	65.3000	65.8700	+3.245%	2	1,382	-19.235%
2026-06-11	54.5200	63.8000	54.5200	63.8000	+24.245%	11	1,382	-16.614%
2026-06-10	51.3500	51.3500	51.3500	51.3500	-5.048%	1	1,377	+3.603%
2026-06-09	62.6100	62.6100	49.2300	54.0800	-13.041%	8	1,377	-1.627%
2026-06-08	60.0000	65.1500	60.0000	62.1900	+9.297%	10	1,375	-14.456%
2026-06-05	68.0000	68.0000	56.9000	56.9000	-26.581%	23	1,373	-6.503%
2026-06-04	73.2300	78.6500	73.2300	77.5000	-2.614%	12	1,366	-31.355%
2026-06-03	79.4400	80.5300	77.9500	79.5800	-1.118%	6	1,365	-33.149%
2026-06-02	78.2000	80.5500	78.2000	80.4800	+4.519%	13	1,365	-33.897%
2026-06-01	76.1400	78.9000	75.9900	77.0000	+5.234%	14	1,356	-30.909%
2026-05-29	75.6200	75.6200	72.5000	73.1700	+1.639%	152	1,356	-27.293%
2026-05-28	70.5100	72.5000	70.5100	71.9900	+6.368%	54	1,307	-26.101%
2026-05-27	67.6800	67.6800	67.6800	67.6800	-0.368%	1	1,262	-21.395%
2026-05-26	68.0000	68.9900	67.9300	67.9300	+12.188%	7	1,261	-21.684%
2026-05-22	61.9000	61.9000	60.5500	60.5500	+6.471%	22	1,260	-12.139%
2026-05-21	54.5300	56.8700	54.5300	56.8700	+0.887%	15	1,260	-6.453%
2026-05-20	56.8300	57.3500	55.5500	56.3700	+10.747%	30	1,260	-5.624%
2026-05-19	48.3400	50.9000	47.9600	50.9000	-1.050%	36	1,403	+4.519%
2026-05-18	54.6400	54.6400	49.8600	51.4400	-10.632%	409	1,403	+3.421%
2026-05-15	58.9700	58.9700	57.5600	57.5600	-7.326%	3	1,403	-7.575%
2026-05-14	65.0000	65.0000	62.1100	62.1100	+2.610%	4	1,392	-14.346%
2026-05-13	57.9100	60.5300	57.7000	60.5300	+15.427%	26	1,394	-12.110%
2026-05-12	55.5400	55.5400	51.1500	52.4400	-10.619%	12	1,394	+1.449%
2026-05-11	57.7900	59.8400	57.7900	58.6700	+3.201%	43	1,394	-9.323%
2026-05-08	54.2700	56.8500	54.2700	56.8500	+21.578%	27	1,382	-6.420%
2026-05-07	47.9100	50.7600	46.7500	46.7600	-4.337%	16	1,358	+13.772%
2026-05-06	43.4800	48.8800	43.4000	48.8800	+23.810%	1,193	1,355	+8.838%
2026-05-05	36.9000	39.7600	36.9000	39.4800	+14.701%	3	766	+34.752%
2026-05-04	36.0400	36.0400	34.3000	34.4200	+6.333%	24	764	+54.561%
2026-04-30	30.2700	32.4000	30.1400	32.3700	+7.685%	1,633	764	+64.350%
2026-04-29	30.2200	30.2200	30.0600	30.0600	+7.626%	6	184	+76.979%
2026-04-28	27.9300	27.9300	27.9300	27.9300	-11.642%	1	180	+90.476%
2026-04-27	31.6100	31.6100	31.6100	31.6100	+2.067%	2	180	+68.301%
2026-04-24	30.9700	30.9700	30.9700	30.9700	+15.560%	2	178	+71.779%
2026-04-22	26.6500	26.8000	26.6500	26.8000	+11.388%	22	176	+98.507%
2026-04-21	25.1400	25.1400	24.0600	24.0600	-0.702%	4	188	+121.114%
2026-04-20	24.2300	24.2300	24.2300	24.2300	-1.384%	3	188	+119.563%
2026-04-17	24.5700	24.5700	24.5700	24.5700	+19.854%	1	188	+116.524%
2026-04-15	19.3200	20.5000	19.2700	20.5000	+22.461%	5	187	+159.512%
2026-04-14	16.6100	16.7400	16.6100	16.7400	+35.000%	22	184	+217.802%
2026-04-10	12.4000	12.4000	12.4000	12.4000	+10.912%	1	184	+329.032%
2026-04-08	11.5200	11.5200	11.0300	11.1800	+41.162%	6	183	+375.850%
2026-04-07	7.9200	7.9200	7.9200	7.9200	-10.102%	1	186	+571.717%
2026-04-06	8.6800	8.8100	8.6800	8.8100	+23.389%	4	186	+503.859%
2026-04-02	7.1400	7.1400	7.1400	7.1400	-16.977%	1	184	+645.098%
2026-04-01	8.6100	8.6100	8.4900	8.6000	+10.398%	5	184	+518.605%
2026-03-31	6.4500	7.7900	6.4500	7.7900	+30.924%	86	180	+582.927%
2026-03-30	6.4300	6.4300	5.7800	5.9500	-9.985%	186	136	+794.118%
2026-03-27	6.9000	6.9200	6.6100	6.6100	-18.596%	7	45	+704.841%
2026-03-26	8.3800	8.3800	8.1200	8.1200	-24.605%	3	39	+555.172%
2026-03-23	10.4000	10.9500	10.4000	10.7700	+10.348%	7	39	+393.965%
2026-03-20	9.7600	9.7600	9.7600	9.7600	-9.040%	1	40	+445.082%
2026-03-19	10.7300	10.7300	10.7300	10.7300	-13.746%	1	40	+395.806%
2026-03-13	13.3300	13.3300	12.4400	12.4400	-4.966%	3	40	+327.653%
2026-03-12	13.3100	13.3100	12.9900	13.0900	-12.908%	4	40	+306.417%
2026-03-10	14.9000	15.0300	14.8700	15.0300	+17.056%	6	38	+253.959%
2026-03-09	12.7500	12.8500	12.7500	12.8400	-3.604%	18	34	+314.330%
2026-03-05	13.3200	13.3200	13.3200	13.3200	-6.983%	1	26	+299.399%
2026-03-04	14.3200	14.3200	14.3200	14.3200	+3.843%	1	26	+271.508%
2026-03-02	13.7900	13.7900	13.7900	13.7900	-15.915%	25	25	+285.787%
2026-02-25	16.3000	16.4000	16.3000	16.4000	0.000%	25	0	+224.390%