Dark

QQQ20270319C745
QQQ Mar 19 2027 745.00 Call (QQQ270319C00745000)
option OPRA

EOD

Sep 24, 2026

50.12+0.360%(+0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	47.2500	50.1200	46.8800	50.1200	+0.360%	10	3,299	0.000%
2026-09-23	51.1400	51.2900	48.5300	49.9400	-8.215%	30	3,299	+0.360%
2026-09-22	51.9000	54.4100	51.8900	54.4100	+6.228%	19	3,322	-7.885%
2026-09-21	41.6500	51.2200	41.6500	51.2200	+41.687%	27	3,312	-2.148%
2026-09-18	35.4300	36.1500	35.0900	36.1500	+0.781%	21	3,315	+38.645%
2026-09-17	33.8400	35.8700	33.8400	35.8700	+22.758%	57	3,295	+39.727%
2026-09-16	28.9900	29.2200	28.9900	29.2200	-2.891%	2	3,269	+71.526%
2026-09-15	30.7500	30.7500	30.0900	30.0900	-12.018%	7	3,269	+66.567%
2026-09-14	31.4900	34.5100	31.1200	34.2000	-5.707%	31	3,270	+46.550%
2026-09-11	36.5700	37.2100	35.9700	36.2700	+4.464%	203	3,263	+38.186%
2026-09-10	34.8900	35.7000	34.7200	34.7200	-8.415%	52	3,177	+44.355%
2026-09-09	38.0500	38.2600	37.8600	37.9100	-4.653%	28	3,173	+32.208%
2026-09-08	37.9500	39.7600	37.9200	39.7600	+6.624%	32	3,149	+26.056%
2026-09-04	37.5000	37.8000	37.0700	37.2900	-0.560%	104	3,135	+34.406%
2026-09-03	35.4800	37.9200	35.4800	37.5000	+11.707%	1,186	3,135	+33.653%
2026-09-02	33.2900	33.8100	33.1000	33.5700	+1.666%	48	2,136	+49.300%
2026-09-01	35.0000	35.0000	33.0200	33.0200	-13.356%	50	2,122	+51.787%
2026-08-31	37.3900	38.1100	37.3900	38.1100	-4.029%	37	2,080	+31.514%
2026-08-28	40.0700	40.0700	39.5000	39.7100	-5.385%	19	2,057	+26.215%
2026-08-27	41.8600	41.9700	41.8600	41.9700	+9.783%	2	2,042	+19.419%
2026-08-26	38.1700	38.5800	38.0900	38.2300	+0.026%	23	2,041	+31.101%
2026-08-25	38.5700	38.5700	37.8900	38.2200	+2.029%	7	2,025	+31.136%
2026-08-24	37.4600	37.4600	37.4600	37.4600	-10.168%	1	2,020	+33.796%
2026-08-21	40.1300	41.7000	40.1300	41.7000	+1.931%	6	2,019	+20.192%
2026-08-20	41.6400	41.6500	40.9100	40.9100	-7.777%	27	2,014	+22.513%
2026-08-19	44.9300	44.9300	43.6500	44.3600	-4.066%	75	1,998	+12.985%
2026-08-18	46.2400	46.2400	46.2400	46.2400	-13.327%	1	2,032	+8.391%
2026-08-17	53.3500	53.3500	53.3500	53.3500	+0.774%	100	2,032	-6.054%
2026-08-14	52.2400	52.9400	52.2400	52.9400	-3.182%	9	1,932	-5.327%
2026-08-13	55.1900	55.2000	54.6300	54.6800	+11.206%	7	1,925	-8.339%
2026-08-12	50.6900	50.7000	49.1700	49.1700	+5.515%	12	1,921	+1.932%
2026-08-11	49.1100	49.2000	46.6000	46.6000	-5.592%	12	1,912	+7.554%
2026-08-10	51.2200	51.4300	49.3100	49.3600	-1.595%	12	1,901	+1.540%
2026-08-07	51.6000	51.6000	49.8800	50.1600	+5.356%	11	1,889	-0.080%
2026-08-06	47.6100	47.6100	47.6100	47.6100	-4.894%	2	1,880	+5.272%
2026-08-05	51.4300	51.4300	50.0600	50.0600	-9.295%	2	1,878	+0.120%
2026-08-04	47.7400	55.1900	47.7400	55.1900	+40.147%	5	1,876	-9.186%
2026-08-03	38.1700	39.3800	37.8800	39.3800	+16.097%	10	1,876	+27.273%
2026-07-31	33.8900	33.9300	33.8900	33.9200	-1.767%	3	1,872	+47.759%
2026-07-30	32.4400	34.5300	32.4400	34.5300	+23.631%	14	1,872	+45.149%
2026-07-29	29.4400	29.4400	27.9300	27.9300	-6.900%	4	1,870	+79.449%
2026-07-28	31.5000	31.5000	29.4700	30.0000	-10.979%	24	1,872	+67.067%
2026-07-27	33.6000	33.8800	33.6000	33.7000	-12.171%	7	1,855	+48.724%
2026-07-24	38.3700	38.3700	38.3700	38.3700	-7.609%	1	1,853	+30.623%
2026-07-23	41.5300	41.5300	41.5300	41.5300	-14.618%	2	1,853	+20.684%
2026-07-22	48.5000	49.7100	48.5000	48.6400	-2.034%	8	1,853	+3.043%
2026-07-21	47.2200	50.0600	46.5400	49.6500	+13.798%	41	1,856	+0.947%
2026-07-20	46.2800	46.2800	43.6300	43.6300	-0.388%	17	1,862	+14.875%
2026-07-17	41.7800	45.4800	41.7800	43.8000	-11.282%	166	1,862	+14.429%
2026-07-16	51.4000	51.4000	49.3700	49.3700	-9.330%	82	1,870	+1.519%
2026-07-15	55.1800	55.1800	54.4500	54.4500	-4.591%	21	1,890	-7.952%
2026-07-14	56.9500	57.1100	56.4100	57.0700	+5.121%	22	1,881	-12.178%
2026-07-13	54.2900	54.2900	54.2900	54.2900	-7.874%	1	1,869	-7.681%
2026-07-10	58.9300	58.9300	58.9300	58.9300	-3.314%	1	1,869	-14.950%
2026-07-09	61.0000	61.0000	60.9500	60.9500	+12.891%	3	1,869	-17.769%
2026-07-08	49.7800	54.0300	49.7800	53.9900	+1.257%	8	1,867	-7.168%
2026-07-07	53.7400	54.4800	52.4100	53.3200	-13.413%	7	1,866	-6.002%
2026-07-06	61.5800	61.5800	61.5800	61.5800	-5.884%	6	1,863	-18.610%
2026-07-01	65.4300	65.4300	65.4300	65.4300	-7.767%	2	1,863	-23.399%
2026-06-30	66.6400	71.0000	66.6400	70.9400	+21.120%	7	1,865	-29.349%
2026-06-29	55.3400	58.8200	55.3300	58.5700	+1.385%	95	1,867	-14.427%
2026-06-26	57.6800	58.6100	57.6800	57.7700	-5.496%	36	1,805	-13.242%
2026-06-25	60.3800	61.1300	60.3800	61.1300	+5.506%	3	1,793	-18.011%
2026-06-24	57.7600	57.9400	56.2300	57.9400	-8.569%	5	1,796	-13.497%
2026-06-23	62.9400	65.4200	62.9400	63.3700	-13.946%	76	1,796	-20.909%
2026-06-22	78.1400	79.0000	73.6400	73.6400	-2.218%	16	1,791	-31.939%
2026-06-18	73.3100	75.7400	73.1600	75.3100	+8.360%	54	1,793	-33.448%
2026-06-16	77.5000	77.5000	69.5000	69.5000	-8.960%	31	1,793	-27.885%
2026-06-15	72.8400	76.3400	72.8400	76.3400	+18.614%	3	1,773	-34.346%
2026-06-12	59.0000	64.4100	59.0000	64.3600	+13.912%	14	1,773	-22.126%
2026-06-11	52.2100	56.5000	51.0900	56.5000	+4.494%	12	1,773	-11.292%
2026-06-09	60.0600	60.0800	51.1900	54.0700	-11.215%	82	1,785	-7.305%
2026-06-08	58.8100	62.0200	58.8100	60.9000	+16.868%	19	1,774	-17.701%
2026-06-05	63.7200	64.0600	52.1100	52.1100	-31.989%	24	1,782	-3.819%
2026-06-03	76.1600	76.6200	76.1600	76.6200	-0.494%	5	1,762	-34.586%
2026-06-02	77.0400	77.0400	77.0000	77.0000	+2.394%	2	1,764	-34.909%
2026-06-01	71.7500	76.3500	71.7500	75.2000	+6.818%	21	1,763	-33.351%
2026-05-29	73.0000	73.0000	70.4000	70.4000	+1.339%	13	1,753	-28.807%
2026-05-28	65.3900	69.4700	65.3900	69.4700	+9.661%	17	1,757	-27.854%
2026-05-27	64.7300	64.7300	63.3500	63.3500	-5.617%	2	1,754	-20.884%
2026-05-26	66.7700	67.1200	66.4000	67.1200	+14.539%	3	1,753	-25.328%
2026-05-22	58.8100	59.1400	58.6000	58.6000	+7.979%	5	1,752	-14.471%
2026-05-21	52.6200	55.2000	52.0300	54.2700	+0.724%	40	1,762	-7.647%
2026-05-20	52.4500	53.8800	52.4300	53.8800	+6.545%	21	1,762	-6.978%
2026-05-19	46.4800	50.5700	45.9300	50.5700	+0.797%	11	1,728	-0.890%
2026-05-18	48.2800	50.2000	47.6300	50.1700	-10.186%	33	1,728	-0.100%
2026-05-15	55.8600	55.8600	55.8600	55.8600	-9.612%	2	1,728	-10.276%
2026-05-14	57.8300	61.8500	57.8300	61.8000	+5.407%	9	1,711	-18.900%
2026-05-13	58.1400	58.6300	58.1400	58.6300	+19.824%	6	1,716	-14.515%
2026-05-12	53.0500	53.0500	48.7000	48.9300	-13.368%	104	1,716	+2.432%
2026-05-11	54.8200	56.4800	54.3800	56.4800	+7.663%	8	1,716	-11.261%
2026-05-08	51.1600	52.4600	51.1600	52.4600	+17.888%	4	1,610	-4.461%
2026-05-07	47.8500	48.4600	44.4800	44.5000	+0.248%	52	1,608	+12.629%
2026-05-06	41.5100	44.3900	41.5100	44.3900	+18.216%	858	2,066	+12.908%
2026-05-05	35.8600	37.5500	35.8600	37.5500	+15.931%	1,455	1,933	+33.475%
2026-05-04	33.2100	33.2100	32.3700	32.3900	+7.145%	14	1,163	+54.739%
2026-04-30	27.3800	30.4400	27.3800	30.2300	+8.546%	1,065	1,167	+65.796%
2026-04-29	27.0600	27.8700	27.0600	27.8500	+5.253%	422	809	+79.964%
2026-04-28	25.7700	26.4600	25.7700	26.4600	-10.999%	2	599	+89.418%
2026-04-27	29.8600	29.8600	29.5400	29.7300	+2.270%	5	598	+68.584%
2026-04-24	27.5200	29.0700	27.5200	29.0700	+16.234%	2	594	+72.411%
2026-04-22	25.0100	25.0100	25.0100	25.0100	+8.035%	264	592	+100.400%
2026-04-17	21.7400	23.6000	21.7400	23.1500	+34.203%	10	329	+116.501%
2026-04-15	17.2500	17.2500	17.2500	17.2500	+119.187%	9	320	+190.551%
2026-04-07	7.8700	7.8700	7.8700	7.8700	-2.114%	1	313	+536.849%
2026-04-06	8.0200	8.0400	8.0100	8.0400	+5.650%	82	312	+523.383%
2026-04-02	7.6600	7.6600	7.6100	7.6100	-2.561%	2	275	+558.607%
2026-04-01	7.8700	7.8700	7.8100	7.8100	+17.444%	85	275	+541.741%
2026-03-31	5.8800	6.6500	5.8800	6.6500	+22.921%	84	192	+653.684%
2026-03-30	5.8900	5.8900	5.3800	5.4100	-43.053%	129	152	+826.433%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-4.714%	4	88	+427.579%
2026-03-23	9.7800	9.9700	9.7800	9.9700	-15.508%	3	84	+402.708%
2026-03-12	11.8700	12.1300	11.8000	11.8000	-11.411%	165	84	+324.746%
2026-03-09	13.3200	13.3200	13.3200	13.3200	0.000%	1	4	+276.276%
2026-03-04	13.3200	13.3200	13.3200	13.3200	+3.577%	1	3	+276.276%
2026-02-27	12.8600	12.8600	12.8600	12.8600	+5.670%	1	2	+289.736%
2026-02-17	12.2200	12.2200	12.1700	12.1700	0.000%	2	1	+311.832%