Dark

QQQ20270319C750
QQQ Mar 19 2027 750.00 Call (QQQ270319C00750000)
option OPRA

EOD

Sep 24, 2026

47.01-0.781%(-0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	45.2300	47.1000	45.2300	47.0100	-0.781%	3	7,315	0.000%
2026-09-23	48.8400	48.8400	46.0000	47.3800	-7.911%	25	7,312	-0.781%
2026-09-22	49.3400	51.4500	48.9900	51.4500	+8.499%	365	7,308	-8.630%
2026-09-21	39.0300	48.2500	38.9100	47.4200	+35.023%	783	7,236	-0.865%
2026-09-18	34.2800	35.2000	32.2400	35.1200	+5.911%	293	7,330	+33.855%
2026-09-17	31.8000	33.4600	31.5500	33.1600	+18.217%	187	7,163	+41.767%
2026-09-16	29.3000	30.6100	26.7500	28.0500	-0.602%	212	7,107	+67.594%
2026-09-15	29.5600	29.5600	27.6600	28.2200	-8.555%	56	7,114	+66.584%
2026-09-14	28.8200	32.0900	28.5000	30.8600	-9.235%	338	7,094	+52.333%
2026-09-11	34.7800	35.3000	34.0000	34.0000	+4.938%	363	7,089	+38.265%
2026-09-10	32.0000	33.5800	31.7500	32.4000	-8.526%	229	7,286	+45.093%
2026-09-09	36.0400	37.0700	35.4200	35.4200	-2.370%	434	7,226	+32.722%
2026-09-08	35.5000	37.9900	35.5000	36.2800	+0.778%	869	6,833	+29.576%
2026-09-04	35.5900	36.4200	34.3400	36.0000	+2.273%	136	6,764	+30.583%
2026-09-03	32.5000	36.0000	32.2500	35.2000	+12.102%	494	6,764	+33.551%
2026-09-02	30.6000	32.0000	30.6000	31.4000	0.000%	736	6,389	+49.713%
2026-09-01	31.3600	33.5000	30.4400	31.4000	-13.973%	1,089	5,968	+49.713%
2026-08-31	36.0000	36.5000	35.0000	36.5000	-2.667%	68	5,917	+28.795%
2026-08-28	39.6000	41.6300	36.9700	37.5000	-6.250%	82	5,866	+25.360%
2026-08-27	38.5600	40.0000	38.0000	40.0000	+8.844%	310	5,838	+17.525%
2026-08-26	36.5000	37.0000	35.0000	36.7500	+0.685%	99	5,688	+27.918%
2026-08-25	37.5000	38.0000	35.6200	36.5000	+5.036%	247	5,635	+28.795%
2026-08-24	35.3600	35.8300	33.5000	34.7500	-9.974%	237	5,575	+35.281%
2026-08-21	38.1000	38.6000	37.0000	38.6000	+0.915%	242	5,564	+21.788%
2026-08-20	39.9400	39.9400	38.2500	38.2500	-7.987%	88	5,560	+22.902%
2026-08-19	44.3900	44.3900	40.1500	41.5700	-2.624%	140	5,577	+13.086%
2026-08-18	45.0000	45.0000	42.5000	42.6900	-13.758%	144	5,574	+10.119%
2026-08-17	50.8900	52.1200	49.5000	49.5000	-1.669%	2,027	5,629	-5.030%
2026-08-14	52.6000	52.6000	49.6200	50.3400	-3.230%	46	3,646	-6.615%
2026-08-13	47.6900	53.4800	47.6900	52.0200	+9.979%	174	3,609	-9.631%
2026-08-12	47.9200	48.2500	46.7000	47.3000	+6.388%	7	3,465	-0.613%
2026-08-11	46.8000	47.2300	44.1900	44.4600	-5.384%	24	3,504	+5.735%
2026-08-10	48.7300	48.9500	46.7300	46.9900	-1.509%	107	3,486	+0.043%
2026-08-07	48.6200	49.1400	47.0200	47.7100	+6.164%	637	3,474	-1.467%
2026-08-06	46.6200	47.1800	44.9400	44.9400	-3.789%	670	4,058	+4.606%
2026-08-05	54.0000	54.9200	46.7100	46.7100	-11.701%	28	3,407	+0.642%
2026-08-04	43.5000	53.5000	43.5000	52.9000	+39.984%	2,703	3,477	-11.134%
2026-08-03	32.0000	38.2000	32.0000	37.7900	+14.135%	78	5,315	+24.398%
2026-07-31	35.2700	36.5500	31.4600	33.1100	+1.877%	2,911	5,297	+41.981%
2026-07-30	32.0000	32.5000	30.9400	32.5000	+37.829%	160	2,875	+44.646%
2026-07-29	28.9000	30.0000	23.5800	23.5800	-18.690%	617	2,951	+99.364%
2026-07-28	29.8100	31.1000	27.1000	29.0000	-12.121%	234	2,900	+62.103%
2026-07-27	36.9700	36.9700	30.9000	33.0000	-4.348%	447	2,867	+42.455%
2026-07-24	37.3000	37.3000	34.4600	34.5000	-9.449%	108	2,685	+36.261%
2026-07-23	41.0100	41.0100	38.0000	38.1000	-19.535%	37	2,645	+23.386%
2026-07-22	47.2000	47.3500	47.2000	47.3500	-0.941%	108	2,642	-0.718%
2026-07-21	44.4800	47.8000	44.0400	47.8000	+12.869%	117	2,720	-1.653%
2026-07-20	45.0000	45.0000	41.7600	42.3500	+0.809%	42	2,749	+11.004%
2026-07-17	39.6800	43.4700	37.8500	42.0100	-7.508%	434	2,755	+11.902%
2026-07-16	47.9600	48.8500	45.2300	45.4200	-13.699%	29	2,752	+3.501%
2026-07-15	54.0000	54.0000	50.0000	52.6300	-3.608%	605	2,740	-10.678%
2026-07-14	54.4800	54.6000	54.4800	54.6000	+7.480%	51	2,490	-13.901%
2026-07-13	51.9000	53.0500	49.9600	50.8000	-11.452%	117	2,458	-7.461%
2026-07-10	57.4100	57.4100	57.3700	57.3700	-0.226%	10	2,406	-18.058%
2026-07-09	58.3900	58.3900	57.5000	57.5000	+11.326%	201	2,459	-18.243%
2026-07-08	50.3900	51.7100	47.5400	51.6500	+3.156%	205	2,499	-8.984%
2026-07-07	51.3700	53.3000	49.5500	50.0700	-15.150%	24	2,444	-6.111%
2026-07-06	59.2400	59.2400	59.0100	59.0100	+10.506%	43	2,434	-20.336%
2026-07-02	63.5000	63.5000	52.4700	53.4000	-13.871%	16	2,442	-11.966%
2026-07-01	63.5000	63.9100	62.0000	62.0000	-10.249%	10	2,442	-24.177%
2026-06-30	66.1000	69.0800	65.7100	69.0800	+13.450%	294	2,443	-31.948%
2026-06-29	57.1900	61.0400	52.9800	60.8900	+11.561%	55	2,447	-22.795%
2026-06-26	57.4800	57.5300	54.5800	54.5800	-7.003%	167	2,462	-13.870%
2026-06-25	63.0000	63.0000	56.5000	58.6900	+8.887%	12	2,437	-19.901%
2026-06-24	55.2200	56.7600	53.8800	53.9000	-11.465%	48	2,436	-12.783%
2026-06-23	60.5000	62.4800	60.5000	60.8800	-14.023%	35	2,410	-22.783%
2026-06-22	75.6500	76.2200	70.8100	70.8100	-2.760%	8	2,409	-33.611%
2026-06-18	68.8000	73.1400	67.8900	72.8200	+11.584%	235	2,533	-35.444%
2026-06-17	65.2600	65.2600	65.2600	65.2600	-3.618%	2	2,533	-27.965%
2026-06-16	72.8900	72.8900	67.7100	67.7100	-6.800%	6	2,533	-30.572%
2026-06-15	69.5900	73.4700	69.5900	72.6500	+17.538%	172	2,476	-35.292%
2026-06-12	60.3100	62.7500	59.5000	61.8100	+5.083%	50	2,476	-23.944%
2026-06-11	49.4100	58.8200	48.8100	58.8200	+26.007%	101	2,476	-20.078%
2026-06-10	50.8900	53.5000	46.6800	46.6800	-11.741%	38	2,459	+0.707%
2026-06-09	60.3000	60.3000	47.1300	52.8900	-6.703%	36	2,441	-11.117%
2026-06-08	56.3500	60.7000	55.8000	56.6900	+4.556%	118	2,428	-17.075%
2026-06-05	63.1800	63.1800	52.0000	54.2200	-25.358%	61	2,373	-13.298%
2026-06-04	67.9100	72.8900	67.3000	72.6400	-1.811%	21	2,352	-35.284%
2026-06-03	73.4500	74.5000	73.4500	73.9800	-0.216%	30	2,344	-36.456%
2026-06-02	72.5800	74.6200	72.5800	74.1400	+2.262%	10	2,346	-36.593%
2026-06-01	71.3300	72.6900	71.3300	72.5000	+5.485%	11	2,346	-35.159%
2026-05-29	69.4800	69.4800	67.6900	68.7300	+3.276%	24	2,345	-31.602%
2026-05-28	63.7800	67.0000	63.7800	66.5500	+5.971%	21	2,328	-29.361%
2026-05-27	62.0000	62.8000	60.9100	62.8000	-0.554%	55	2,326	-25.143%
2026-05-26	61.0600	63.1500	61.0600	63.1500	+13.172%	192	2,376	-25.558%
2026-05-22	55.4200	56.5700	55.4200	55.8000	+6.489%	6	2,440	-15.753%
2026-05-21	49.6200	53.4000	49.0000	52.4000	+1.748%	68	2,438	-10.286%
2026-05-20	48.5400	52.0700	47.4500	51.5000	+10.539%	849	2,438	-8.718%
2026-05-19	44.8700	48.0200	42.7400	46.5900	-2.491%	132	2,769	+0.901%
2026-05-18	49.7500	49.7900	45.2900	47.7800	-11.764%	2,977	2,769	-1.612%
2026-05-15	51.6000	54.1500	51.5300	54.1500	-7.436%	131	2,769	-13.186%
2026-05-14	59.0600	59.9400	58.5000	58.5000	+4.464%	189	1,539	-19.641%
2026-05-13	54.0000	56.0000	54.0000	56.0000	+11.332%	6	1,715	-16.054%
2026-05-12	50.5300	50.5300	46.1500	50.3000	-6.835%	10	1,715	-6.541%
2026-05-11	51.0900	54.6500	51.0900	53.9900	+4.978%	320	1,715	-12.928%
2026-05-08	46.1700	52.2500	45.6300	51.4300	+23.928%	493	1,981	-8.594%
2026-05-07	44.8700	46.4300	41.5000	41.5000	-3.868%	460	1,550	+13.277%
2026-05-06	38.5500	43.2000	38.5500	43.1700	+21.812%	1,196	1,330	+8.895%
2026-05-05	33.6000	35.9600	33.6000	35.4400	+10.819%	39	751	+32.647%
2026-05-04	32.3400	32.3400	31.9800	31.9800	+1.075%	476	715	+46.998%
2026-05-01	30.0000	31.7700	30.0000	31.6400	+10.052%	20	241	+48.578%
2026-04-30	26.3900	28.7500	25.1800	28.7500	+8.902%	71	241	+63.513%
2026-04-29	26.2600	26.5600	25.8500	26.4000	+8.956%	9	200	+78.068%
2026-04-28	25.6600	25.6600	24.2300	24.2300	-12.873%	7	201	+94.016%
2026-04-27	27.6700	28.1000	27.1100	27.8100	-0.785%	30	202	+69.040%
2026-04-24	25.3000	28.0300	25.2500	28.0300	+23.644%	25	180	+67.713%
2026-04-23	22.7300	22.8500	22.6500	22.6700	-4.628%	4	171	+107.367%
2026-04-22	22.9500	23.7700	22.9500	23.7700	+15.951%	6	171	+97.770%
2026-04-21	21.9100	21.9100	20.5000	20.5000	+1.889%	13	155	+129.317%
2026-04-20	20.3800	20.3800	20.1200	20.1200	-5.805%	2	155	+133.648%
2026-04-17	20.7800	21.9200	20.7400	21.3600	+6.800%	38	153	+120.084%
2026-04-16	17.4400	20.0000	17.4400	20.0000	+12.233%	3	141	+135.050%
2026-04-15	14.3900	17.8200	14.3900	17.8200	+28.201%	29	139	+163.805%
2026-04-14	13.9000	13.9000	13.9000	13.9000	+37.081%	1	117	+238.201%
2026-04-13	10.1400	10.1400	10.1400	10.1400	-2.124%	1	116	+363.609%
2026-04-10	10.2900	10.3600	10.2900	10.3600	+5.499%	2	115	+353.764%
2026-04-08	9.8200	9.8200	9.8200	9.8200	+42.319%	1	113	+378.717%
2026-04-01	6.1100	6.9000	6.1100	6.9000	+17.747%	2	113	+581.304%
2026-03-31	5.5100	5.8600	5.3600	5.8600	+18.623%	84	112	+702.218%
2026-03-30	5.4000	5.4000	4.9000	4.9400	-10.830%	85	102	+851.619%
2026-03-27	5.7500	5.7500	5.5400	5.5400	-23.269%	48	60	+748.556%
2026-03-26	7.2200	7.2200	7.2200	7.2200	-15.654%	1	28	+551.108%
2026-03-25	8.5600	8.5600	8.5600	8.5600	+5.031%	1	28	+449.182%
2026-03-24	8.1500	8.1500	8.1500	8.1500	-8.427%	1	28	+476.810%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-8.058%	1	28	+428.202%
2026-03-19	9.6800	9.6800	9.6800	9.6800	-3.682%	1	28	+385.640%
2026-03-18	10.1700	10.2600	9.8100	10.0500	-8.636%	20	28	+367.761%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+6.796%	5	31	+327.364%
2026-03-09	10.3000	10.3000	10.3000	10.3000	-8.850%	2	26	+356.408%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-3.419%	2	25	+316.018%
2026-03-05	12.3500	12.3500	11.3200	11.7000	+8.534%	5	23	+301.795%
2026-03-03	10.5400	10.8200	10.2100	10.7800	-9.030%	17	19	+336.085%
2026-03-02	11.8500	11.8500	11.8500	11.8500	+1.717%	1	5	+296.709%
2026-02-27	11.6500	11.6500	11.6500	11.6500	-8.268%	1	4	+303.519%
2026-02-26	12.7000	12.7000	12.7000	12.7000	+13.292%	1	3	+270.157%
2026-02-17	11.2100	11.2100	11.2100	11.2100	-8.490%	1	2	+319.358%
2026-02-13	12.3100	12.3100	12.2500	12.2500	0.000%	2	1	+283.755%