Dark

QQQ20270319C755
QQQ Mar 19 2027 755.00 Call (QQQ270319C00755000)
option OPRA

EOD

Sep 24, 2026

45.03+0.874%(+0.39)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	43.0000	45.0300	43.0000	45.0300	+0.874%	102	3,821	0.000%
2026-09-23	45.5700	45.5700	43.6100	44.6400	-7.902%	16	3,740	+0.874%
2026-09-22	46.0600	48.4700	46.0600	48.4700	+8.897%	6	3,598	-7.097%
2026-09-21	37.6800	44.8500	37.6800	44.5100	+44.185%	12	3,040	+1.168%
2026-09-18	30.7600	30.8700	30.4400	30.8700	0.000%	18	3,035	+45.870%
2026-09-17	30.7400	31.0600	30.7200	30.8700	+22.744%	24	3,034	+45.870%
2026-09-16	25.1500	25.1500	25.1500	25.1500	-3.269%	1	3,043	+79.046%
2026-09-15	26.0000	26.0000	26.0000	26.0000	-4.306%	3	3,043	+73.192%
2026-09-14	26.9300	27.1700	26.8600	27.1700	-14.371%	51	3,043	+65.734%
2026-09-11	32.3000	32.5000	31.7300	31.7300	+1.666%	722	3,052	+41.916%
2026-09-10	30.9400	31.2400	30.7200	31.2100	-6.724%	6	2,976	+44.281%
2026-09-09	32.7400	34.0000	32.7400	33.4600	-0.653%	71	2,978	+34.579%
2026-09-08	33.2400	33.6800	33.2400	33.6800	-1.520%	4	2,999	+33.700%
2026-09-04	33.9900	34.2000	33.9900	34.2000	+10.572%	3	2,996	+31.667%
2026-09-03	30.9700	30.9700	30.9300	30.9300	+7.583%	10	2,996	+45.587%
2026-09-02	29.7100	29.7100	28.6900	28.7500	-0.862%	128	2,996	+56.626%
2026-09-01	30.1900	31.3000	29.0000	29.0000	-12.466%	35	2,929	+55.276%
2026-08-31	33.2600	33.3200	32.5500	33.1300	-6.360%	66	2,897	+35.919%
2026-08-28	37.7300	39.2000	35.3800	35.3800	-4.249%	25	2,855	+27.275%
2026-08-27	37.1700	37.3100	36.9500	36.9500	+6.946%	4	2,831	+21.867%
2026-08-26	34.4100	34.5500	33.4600	34.5500	+2.431%	14	2,831	+30.333%
2026-08-25	34.3700	34.5700	33.6400	33.7300	+3.721%	8	2,824	+33.501%
2026-08-24	31.5000	33.5000	31.4200	32.5200	-9.491%	32	2,817	+38.469%
2026-08-21	35.9300	35.9300	35.9300	35.9300	-1.562%	7	2,844	+25.327%
2026-08-20	37.0500	37.0700	36.3000	36.5000	-6.482%	12	2,837	+23.370%
2026-08-19	38.9000	40.4000	38.0000	39.0300	-3.031%	11	2,836	+15.373%
2026-08-18	41.3100	41.3500	40.2500	40.2500	-17.215%	25	2,834	+11.876%
2026-08-17	49.0600	49.0600	48.6200	48.6200	+1.609%	16	2,821	-7.384%
2026-08-14	47.7800	47.8600	47.3800	47.8500	-4.051%	22	2,807	-5.893%
2026-08-13	50.4900	50.8000	48.5700	49.8700	+11.168%	65	2,798	-9.705%
2026-08-12	44.7100	45.7700	44.3700	44.8600	+7.423%	19	2,778	+0.379%
2026-08-11	43.1000	44.8300	41.2100	41.7600	-6.514%	30	2,769	+7.830%
2026-08-10	46.5200	46.5200	44.3500	44.6700	-2.061%	31	2,742	+0.806%
2026-08-07	46.7500	46.7500	45.0500	45.6100	+6.144%	1,210	2,729	-1.272%
2026-08-06	43.4000	43.4300	42.8500	42.9700	-8.340%	34	2,719	+4.794%
2026-08-05	49.9000	49.9000	46.8800	46.8800	-6.240%	71	2,689	-3.946%
2026-08-04	50.0000	50.0000	50.0000	50.0000	+39.392%	5	2,627	-9.940%
2026-08-03	34.1200	35.9300	33.7000	35.8700	+17.184%	31	2,627	+25.537%
2026-07-31	30.1500	30.6100	29.9100	30.6100	+0.890%	4	2,622	+47.109%
2026-07-30	27.0000	30.3400	27.0000	30.3400	+30.776%	5	2,622	+48.418%
2026-07-29	24.2500	27.7000	23.2000	23.2000	-17.876%	4	2,620	+94.095%
2026-07-28	26.1500	28.2500	26.1500	28.2500	-5.170%	2	2,619	+59.398%
2026-07-27	30.0100	30.2000	29.7900	29.7900	-15.128%	7	2,619	+51.158%
2026-07-24	33.5000	35.1000	33.5000	35.1000	-2.310%	3	2,613	+28.291%
2026-07-23	36.6300	36.6300	35.9300	35.9300	-19.620%	2	2,614	+25.327%
2026-07-22	42.6300	44.9200	42.6300	44.7000	-0.357%	43	2,614	+0.738%
2026-07-21	42.2700	45.3800	41.8200	44.8600	+12.685%	85	2,634	+0.379%
2026-07-20	41.4800	41.4800	39.8100	39.8100	-0.450%	36	2,637	+13.112%
2026-07-17	41.1400	41.1400	39.9900	39.9900	-11.722%	3	2,651	+12.603%
2026-07-16	46.6000	46.7200	44.7700	45.3000	-6.289%	99	2,681	-0.596%
2026-07-15	49.0000	49.0000	48.3200	48.3400	-7.572%	36	2,678	-6.847%
2026-07-14	51.6800	52.3000	51.6400	52.3000	+2.408%	32	2,642	-13.901%
2026-07-13	50.4600	51.0700	50.4100	51.0700	-8.640%	13	2,617	-11.827%
2026-07-09	53.5300	55.9000	53.5300	55.9000	+13.204%	3	2,614	-19.445%
2026-07-08	47.7700	49.3800	47.7700	49.3800	-0.020%	97	2,616	-8.809%
2026-07-07	50.1700	50.3400	49.3700	49.3900	-12.600%	64	2,643	-8.828%
2026-07-06	56.5100	56.5100	56.5100	56.5100	-12.793%	6	2,610	-20.315%
2026-06-30	62.1100	64.8000	62.1100	64.8000	+19.096%	78	2,610	-30.509%
2026-06-29	54.4100	54.4100	54.4100	54.4100	+3.402%	1	2,682	-17.239%
2026-06-26	53.0000	53.6900	52.5500	52.6200	-8.773%	125	2,683	-14.424%
2026-06-25	60.5000	60.5000	55.5800	57.6800	+11.480%	603	3,243	-21.931%
2026-06-24	56.7200	56.7200	51.6100	51.7400	-11.480%	140	2,043	-12.969%
2026-06-23	61.3700	61.3700	58.4500	58.4500	-14.957%	36	1,928	-22.960%
2026-06-22	72.5200	72.5200	68.3900	68.7300	-1.674%	4	1,941	-34.483%
2026-06-18	66.0000	70.2900	66.0000	69.9000	+7.225%	19	1,940	-35.579%
2026-06-17	65.1900	65.1900	65.1900	65.1900	-7.911%	1	1,940	-30.925%
2026-06-16	70.7900	70.7900	70.7900	70.7900	+0.269%	1	1,940	-36.389%
2026-06-15	67.4900	70.6000	67.4900	70.6000	+21.035%	428	1,525	-36.218%
2026-06-12	57.8800	59.4300	57.8800	58.3300	+20.218%	5	1,525	-22.801%
2026-06-11	47.8100	48.6100	47.8000	48.5200	+2.212%	7	1,525	-7.193%
2026-06-09	55.1500	55.1800	46.6200	47.4700	-15.278%	16	1,522	-5.140%
2026-06-08	55.2200	56.8500	55.2200	56.0300	+2.095%	7	1,511	-19.632%
2026-06-05	57.9400	57.9400	54.4200	54.8800	-21.353%	16	1,509	-17.948%
2026-06-04	69.7800	69.7800	69.7800	69.7800	-1.939%	1	1,499	-35.469%
2026-06-02	69.6600	71.1600	69.6600	71.1600	+3.205%	2	1,498	-36.720%
2026-06-01	66.2000	68.9500	66.2000	68.9500	+2.619%	4	1,498	-34.692%
2026-05-29	67.1900	67.1900	67.1900	67.1900	+5.844%	1	1,500	-32.981%
2026-05-28	59.7800	63.4800	59.7100	63.4800	+6.977%	7	1,499	-29.064%
2026-05-27	58.2100	59.3700	58.2100	59.3400	-0.503%	29	1,495	-24.115%
2026-05-26	59.6400	59.6400	59.6400	59.6400	+20.753%	8	1,483	-24.497%
2026-05-21	47.4300	49.4900	47.2600	49.3900	-0.101%	23	1,475	-8.828%
2026-05-20	49.4500	49.5300	48.5000	49.4400	+12.211%	72	1,475	-8.920%
2026-05-19	42.5000	45.2900	41.0300	44.0600	-2.780%	15	1,403	+2.202%
2026-05-18	46.1500	46.1500	43.0000	45.3200	-9.793%	21	1,403	-0.640%
2026-05-15	51.4700	51.4700	50.2400	50.2400	-11.534%	2	1,403	-10.370%
2026-05-14	54.5100	56.8300	54.5100	56.7900	+6.989%	7	1,388	-20.708%
2026-05-13	48.4100	54.0300	48.4100	53.0800	+19.765%	355	1,248	-15.166%
2026-05-12	48.2000	48.2000	44.1300	44.3200	-14.025%	3	1,248	+1.602%
2026-05-11	50.0500	51.5500	50.0500	51.5500	+4.289%	14	1,248	-12.648%
2026-05-08	46.1400	49.4300	46.1400	49.4300	+24.134%	236	1,234	-8.901%
2026-05-07	42.6200	43.8800	39.7300	39.8200	-3.420%	1,021	1,073	+13.084%
2026-05-06	37.1900	41.2900	37.1200	41.2300	+22.344%	268	722	+9.217%
2026-05-05	33.9800	33.9800	33.6800	33.7000	+14.431%	5	664	+33.620%
2026-05-04	29.4500	29.4500	29.4500	29.4500	+1.833%	1	662	+52.903%
2026-05-01	28.8900	28.9200	28.8900	28.9200	+8.315%	2	661	+55.705%
2026-04-30	26.7400	26.7400	26.7000	26.7000	+3.129%	2	661	+68.652%
2026-04-27	25.2500	26.1500	25.2400	25.8900	+6.983%	260	660	+73.928%
2026-04-24	24.1200	24.2400	24.1200	24.2000	+12.089%	24	528	+86.074%
2026-04-23	22.0600	22.1800	21.5900	21.5900	+8.766%	401	516	+108.569%
2026-04-21	19.8700	19.8700	19.8500	19.8500	-3.641%	398	117	+126.851%
2026-04-17	20.6000	20.6000	20.6000	20.6000	+10.872%	5	117	+118.592%
2026-04-16	16.9400	18.7800	16.9400	18.5800	+119.882%	4	117	+142.357%
2026-04-09	8.4500	8.4500	8.4500	8.4500	-1.054%	6	117	+432.899%
2026-04-08	8.6700	8.6700	8.5400	8.5400	+30.382%	5	123	+427.283%
2026-04-06	6.5500	6.5500	6.5500	6.5500	+28.180%	2	122	+587.481%
2026-03-31	4.9000	5.1100	4.8800	5.1100	+15.090%	81	120	+781.213%
2026-03-30	4.5000	4.5400	4.3700	4.4400	-11.377%	88	81	+914.189%
2026-03-27	5.1900	5.1900	4.9700	5.0100	-38.753%	5	35	+798.802%
2026-03-25	8.1800	8.1800	8.1800	8.1800	+7.349%	1	35	+450.489%
2026-03-24	7.6200	7.6200	7.6200	7.6200	-25.294%	4	34	+490.945%
2026-03-17	10.2000	10.2000	10.2000	10.2000	+1.493%	4	36	+341.471%
2026-03-16	10.0500	10.0500	10.0500	10.0500	+5.236%	4	32	+348.060%
2026-03-13	9.8700	9.8700	9.5000	9.5500	-16.448%	40	36	+371.518%
2026-03-09	10.6700	11.4600	10.3000	11.4300	-3.136%	104	50	+293.963%
2026-02-24	11.6200	11.8000	11.6200	11.8000	+2.520%	8	8	+281.610%
2026-02-20	11.4700	11.5100	11.4700	11.5100	0.000%	2	1	+291.225%