Dark

QQQ20270319C760
QQQ Mar 19 2027 760.00 Call (QQQ270319C00760000)
option OPRA

EOD

Sep 24, 2026

41.90-0.262%(-0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	40.0600	42.0700	39.4600	41.9000	-0.262%	10	6,793	0.000%
2026-09-23	42.8700	42.8800	40.6900	42.0100	-7.467%	47	6,801	-0.262%
2026-09-22	43.8100	45.4000	43.4500	45.4000	+7.481%	1,058	6,785	-7.709%
2026-09-21	35.3100	42.2400	35.3100	42.2400	+47.951%	118	6,441	-0.805%
2026-09-18	28.5400	28.7200	28.4000	28.5500	-0.419%	60	6,394	+46.760%
2026-09-17	28.5500	28.8500	28.5100	28.6700	+18.913%	10	6,357	+46.146%
2026-09-16	26.8800	26.8800	23.0000	24.1100	-12.834%	45	6,351	+73.787%
2026-09-14	25.9000	27.6600	25.4700	27.6600	-6.837%	25	6,343	+51.482%
2026-09-11	30.0600	30.5700	29.6400	29.6900	+3.341%	547	6,365	+41.125%
2026-09-10	28.0000	29.3000	28.0000	28.7300	-12.595%	50	5,928	+45.841%
2026-09-08	31.2100	33.2900	31.1200	32.8700	+3.332%	23	5,928	+27.472%
2026-09-04	30.0500	31.8100	30.0500	31.8100	+3.279%	71	5,957	+31.720%
2026-09-03	28.8600	31.3600	28.5500	30.8000	+15.313%	40	5,957	+36.039%
2026-09-02	27.1500	27.3300	26.6600	26.7100	-1.366%	131	5,969	+56.870%
2026-09-01	27.1700	28.0000	27.0800	27.0800	-12.504%	16	5,996	+54.727%
2026-08-31	31.1200	31.1300	30.5100	30.9500	-6.241%	33	5,987	+35.380%
2026-08-28	36.4400	36.8700	33.0100	33.0100	-5.847%	29	5,983	+26.931%
2026-08-27	35.0600	35.0600	35.0600	35.0600	+7.777%	1	5,975	+19.509%
2026-08-26	31.5700	32.5300	31.3700	32.5300	+2.716%	20	5,975	+28.804%
2026-08-25	32.0100	32.4100	31.4700	31.6700	+3.497%	10	5,960	+32.302%
2026-08-24	31.2800	31.3300	30.6000	30.6000	-10.631%	8	5,958	+36.928%
2026-08-21	33.1400	34.2400	33.1400	34.2400	+0.117%	22	5,951	+22.371%
2026-08-20	35.5700	35.5700	34.1600	34.2000	-8.483%	720	5,930	+22.515%
2026-08-19	37.0600	38.5900	36.8000	37.3700	-1.967%	16	5,921	+12.122%
2026-08-18	40.3000	40.3000	37.8800	38.1200	-18.773%	131	5,924	+9.916%
2026-08-17	46.3500	46.9500	46.3500	46.9300	+2.759%	19	5,859	-10.718%
2026-08-14	47.3100	47.5500	44.9900	45.6700	-2.581%	1,381	5,857	-8.255%
2026-08-13	46.4000	48.4000	45.9700	46.8800	+12.261%	164	4,510	-10.623%
2026-08-12	43.2800	43.4500	41.7600	41.7600	+5.401%	28	4,498	+0.335%
2026-08-11	42.0800	42.4800	38.7600	39.6200	-6.358%	602	4,491	+5.755%
2026-08-10	44.2000	44.2000	42.0600	42.3100	-2.264%	19	4,483	-0.969%
2026-08-07	42.1700	44.4500	42.1700	43.2900	+6.626%	635	4,471	-3.211%
2026-08-06	40.6000	41.2100	40.6000	40.6000	-8.435%	48	4,465	+3.202%
2026-08-05	48.4000	48.4000	44.3400	44.3400	-7.335%	13	4,441	-5.503%
2026-08-04	42.6800	47.9500	42.6800	47.8500	+41.150%	75	4,440	-12.435%
2026-08-03	32.0200	33.9100	32.0200	33.9000	+17.913%	145	4,478	+23.599%
2026-07-31	32.7000	32.7000	28.1700	28.7500	+3.529%	20	4,401	+45.739%
2026-07-30	26.7300	27.7700	26.7300	27.7700	+27.796%	78	4,400	+50.882%
2026-07-29	23.1100	24.2700	21.7300	21.7300	-16.197%	33	4,393	+92.821%
2026-07-28	26.1500	27.4200	24.0700	25.9300	-9.965%	28	4,384	+61.589%
2026-07-27	33.5100	33.5100	28.0100	28.8000	-7.366%	32	4,382	+45.486%
2026-07-24	30.8400	31.0900	30.8400	31.0900	-8.586%	3	4,374	+34.770%
2026-07-23	36.8500	36.8500	34.0100	34.0100	-19.750%	938	4,374	+23.199%
2026-07-22	42.3800	42.3800	42.3800	42.3800	-1.716%	1	3,733	-1.133%
2026-07-21	40.5000	43.1200	39.6600	43.1200	+17.686%	77	3,733	-2.829%
2026-07-20	39.6900	39.6900	36.6400	36.6400	-3.094%	124	3,727	+14.356%
2026-07-17	35.3300	39.0600	35.3300	37.8100	-8.250%	123	3,702	+10.817%
2026-07-16	44.8900	44.8900	41.2100	41.2100	-17.876%	650	3,698	+1.674%
2026-07-14	49.9800	50.2900	49.9200	50.1800	+4.324%	20	3,689	-16.501%
2026-07-13	47.2000	48.1000	47.2000	48.1000	-8.259%	50	3,693	-12.890%
2026-07-10	52.4300	52.4300	52.4300	52.4300	-1.724%	1	3,653	-20.084%
2026-07-09	53.3500	53.3500	53.3500	53.3500	+15.626%	1	3,653	-21.462%
2026-07-08	44.8000	46.1400	44.6000	46.1400	-0.710%	71	3,654	-9.189%
2026-07-07	48.4000	48.4000	45.0000	46.4700	-15.263%	150	3,651	-9.834%
2026-07-06	54.8900	55.0600	54.5100	54.8400	+10.542%	486	3,566	-23.596%
2026-07-02	56.8400	56.8400	49.4800	49.6100	-14.613%	28	3,385	-15.541%
2026-07-01	57.6700	58.2700	57.6700	58.1000	-8.619%	34	3,385	-27.883%
2026-06-30	60.7400	63.5800	60.7400	63.5800	+13.313%	122	3,365	-34.099%
2026-06-29	48.4600	56.1500	48.4400	56.1100	+10.192%	28	3,364	-25.325%
2026-06-26	51.9400	52.7600	50.4700	50.9200	-5.230%	402	3,359	-17.714%
2026-06-25	53.2700	54.2300	53.0000	53.7300	+5.809%	16	3,218	-22.017%
2026-06-24	54.3900	56.3000	49.1500	50.7800	-9.467%	367	3,223	-17.487%
2026-06-23	55.7100	58.1700	55.7100	56.0900	-17.174%	179	2,961	-25.299%
2026-06-22	69.2900	69.2900	67.7200	67.7200	+0.579%	2	2,895	-38.128%
2026-06-18	63.0000	67.3300	63.0000	67.3300	+17.300%	4	2,885	-37.769%
2026-06-17	63.2300	63.2300	57.4000	57.4000	-7.969%	25	2,885	-27.003%
2026-06-16	63.5000	63.5000	62.3700	62.3700	-4.967%	21	2,885	-32.820%
2026-06-15	64.3400	65.6300	64.3400	65.6300	+15.181%	44	2,844	-36.157%
2026-06-12	55.4900	57.0700	54.5600	56.9800	+5.421%	42	2,844	-26.465%
2026-06-11	46.5800	54.0500	45.7200	54.0500	+10.713%	15	2,844	-22.479%
2026-06-10	50.1900	50.1900	47.7900	48.8200	+6.408%	5	2,853	-14.175%
2026-06-09	50.0700	50.0700	40.8600	45.8800	-15.053%	22	2,862	-8.675%
2026-06-08	52.9700	54.5300	52.9700	54.0100	+2.622%	9	2,851	-22.422%
2026-06-05	55.6100	55.6100	52.0900	52.6300	-22.064%	15	2,852	-20.388%
2026-06-04	62.3700	67.5300	61.1600	67.5300	-1.717%	6	2,850	-37.954%
2026-06-03	70.1800	70.1800	67.3500	68.7100	-1.547%	60	2,852	-39.019%
2026-06-02	68.8800	69.8000	67.9000	69.7900	+4.414%	1,631	2,919	-39.963%
2026-06-01	63.0700	66.8400	63.0700	66.8400	+7.322%	39	2,994	-37.313%
2026-05-29	62.3300	62.9100	62.1900	62.2800	+2.283%	34	3,006	-32.723%
2026-05-28	57.2800	60.8900	57.2100	60.8900	+5.164%	15	2,976	-31.187%
2026-05-27	57.2800	57.9000	55.9200	57.9000	+0.156%	80	2,977	-27.634%
2026-05-26	57.4300	58.2200	56.3400	57.8100	+13.353%	725	2,926	-27.521%
2026-05-22	50.8000	51.5500	50.8000	51.0000	+8.395%	1,512	2,545	-17.843%
2026-05-21	44.9200	48.5200	44.9200	47.0500	+0.106%	41	1,401	-10.946%
2026-05-20	45.7600	47.2200	45.7600	47.0000	+9.608%	53	1,401	-10.851%
2026-05-19	40.1200	43.6300	39.7800	42.8800	+3.003%	917	1,580	-2.285%
2026-05-18	46.6700	46.6700	40.8600	41.6300	-13.126%	7	1,580	+0.649%
2026-05-15	47.2600	49.9700	47.2600	47.9200	-11.896%	36	1,580	-12.563%
2026-05-14	53.6400	54.4400	53.6400	54.3900	+7.384%	9	1,574	-22.964%
2026-05-13	47.7300	51.6200	47.7300	50.6500	+12.107%	118	1,545	-17.275%
2026-05-12	43.1500	45.1800	40.2000	45.1800	-8.208%	4	1,545	-7.260%
2026-05-11	48.2400	49.3200	48.2400	49.2200	+4.213%	7	1,545	-14.872%
2026-05-08	45.5700	47.2700	45.5700	47.2300	+21.727%	4	1,539	-11.285%
2026-05-07	41.4700	41.9800	37.8000	38.8000	+1.491%	608	1,537	+7.990%
2026-05-06	34.9100	38.3300	34.9100	38.2300	+19.394%	1,868	1,373	+9.600%
2026-05-05	32.0200	32.0200	32.0200	32.0200	+17.289%	10	674	+30.856%
2026-05-04	28.4800	28.4800	27.3000	27.3000	-2.010%	5	684	+53.480%
2026-05-01	28.6100	28.6100	27.8600	27.8600	+11.085%	14	684	+50.395%
2026-04-30	25.2500	25.3700	25.0400	25.0800	+9.138%	30	684	+67.065%
2026-04-28	22.5500	22.9800	22.5500	22.9800	-6.319%	2	673	+82.332%
2026-04-27	23.9900	24.7000	23.3800	24.5300	+2.808%	616	672	+70.811%
2026-04-24	22.2500	23.8600	22.2000	23.8600	+19.240%	8	283	+75.608%
2026-04-23	20.6100	21.4100	20.0100	20.0100	-2.056%	24	283	+109.395%
2026-04-22	20.3900	20.4300	20.3200	20.4300	+12.935%	22	263	+105.091%
2026-04-20	18.0900	18.0900	18.0900	18.0900	-5.928%	1	243	+131.620%
2026-04-17	18.9600	19.2300	18.9600	19.2300	+27.520%	40	244	+117.889%
2026-04-15	12.4300	15.0800	12.4300	15.0800	+39.630%	25	219	+177.851%
2026-04-14	10.8000	10.8000	10.8000	10.8000	+18.291%	2	200	+287.963%
2026-04-13	9.1300	9.1300	9.1300	9.1300	+16.752%	1	202	+358.927%
2026-04-09	7.8200	7.8200	7.8200	7.8200	+81.860%	1	202	+435.806%
2026-03-30	4.5200	4.5200	4.3000	4.3000	-3.153%	2	201	+874.419%
2026-03-27	4.8300	4.8300	4.4400	4.4400	-37.465%	16	201	+843.694%
2026-03-24	7.5600	7.5600	7.1000	7.1000	-4.570%	2	185	+490.141%
2026-03-23	7.4400	7.4400	7.4400	7.4400	+11.211%	8	184	+463.172%
2026-03-20	6.6900	6.6900	6.6900	6.6900	-15.743%	12	192	+526.308%
2026-03-19	8.0800	8.0800	7.9400	7.9400	-9.773%	10	180	+427.708%
2026-03-17	9.3500	9.6800	8.8000	8.8000	-1.895%	12	183	+376.136%
2026-03-13	9.0400	9.0400	8.9600	8.9700	-4.167%	128	183	+367.113%
2026-03-12	9.5600	9.5700	9.3600	9.3600	-10.857%	6	56	+347.650%
2026-03-11	11.1000	11.1000	10.5000	10.5000	+9.833%	2	52	+299.048%
2026-03-09	10.0400	10.0400	9.5600	9.5600	-0.417%	88	51	+338.285%
2026-03-06	9.6000	9.6000	9.6000	9.6000	-7.246%	1	15	+336.458%
2026-03-05	10.3600	10.4800	10.3500	10.3500	-1.989%	5	16	+304.831%
2026-03-04	10.5600	10.5600	10.5600	10.5600	+3.937%	1	16	+296.780%
2026-02-27	10.1600	10.1600	10.1600	10.1600	-17.398%	5	15	+312.402%
2026-02-25	12.3000	12.3000	12.3000	12.3000	+13.784%	1	10	+240.650%
2026-02-20	10.8100	10.8100	10.8100	10.8100	+10.081%	2	10	+287.604%
2026-02-19	9.8200	9.8200	9.8200	9.8200	0.000%	8	8	+326.680%