Dark

QQQ20270319C765
QQQ Mar 19 2027 765.00 Call (QQQ270319C00765000)
option OPRA

EOD

Sep 24, 2026

39.34+0.640%(+0.25)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.8500	39.5400	36.5700	39.3400	+0.640%	31	3,242	0.000%
2026-09-23	40.3200	40.3200	38.0500	39.0900	-5.694%	737	3,274	+0.640%
2026-09-22	41.1100	41.4800	41.1100	41.4500	+3.729%	16	2,706	-5.090%
2026-09-21	36.5100	39.9600	36.5100	39.9600	+46.053%	36	2,706	-1.552%
2026-09-18	27.2500	27.3600	26.5100	27.3600	+2.741%	20	2,691	+43.787%
2026-09-17	26.5000	26.6300	26.5000	26.6300	+13.271%	3	2,676	+47.728%
2026-09-16	23.5100	23.5100	23.5100	23.5100	+5.049%	5	2,675	+67.333%
2026-09-15	22.3800	22.3800	22.3800	22.3800	-10.766%	2	2,685	+75.782%
2026-09-14	23.3800	25.1200	22.9500	25.0800	-9.393%	43	2,685	+56.858%
2026-09-11	27.9700	28.5300	27.5900	27.6800	+2.900%	477	2,705	+42.124%
2026-09-10	26.9300	26.9300	26.9000	26.9000	-8.410%	2	2,534	+46.245%
2026-09-09	29.3100	29.3700	29.2900	29.3700	-2.393%	44	2,533	+33.946%
2026-09-08	29.0300	30.0900	29.0300	30.0900	+2.521%	3	2,542	+30.741%
2026-09-04	28.3000	29.3800	28.3000	29.3500	+18.586%	4	2,544	+34.037%
2026-09-02	24.6100	25.3900	24.6100	24.7500	-1.708%	59	2,544	+58.949%
2026-09-01	25.9800	26.0300	25.1600	25.1800	-12.812%	9	2,607	+56.235%
2026-08-31	28.4700	29.0700	28.4700	28.8800	-16.168%	64	2,600	+36.219%
2026-08-28	34.2200	34.6500	34.2200	34.4500	+5.223%	14	2,572	+14.194%
2026-08-27	32.4400	32.9200	32.4200	32.7400	+7.662%	15	2,563	+20.159%
2026-08-26	29.9800	30.4100	28.9200	30.4100	+1.876%	23	2,567	+29.365%
2026-08-25	29.7500	30.5800	29.4200	29.8500	-7.212%	125	2,572	+31.792%
2026-08-21	31.6600	32.1700	31.6000	32.1700	-6.916%	26	2,657	+22.288%
2026-08-19	35.5900	36.3600	34.5600	34.5600	-6.036%	46	2,651	+13.831%
2026-08-18	36.8700	36.8800	36.0300	36.7800	-16.314%	6	2,674	+6.960%
2026-08-17	43.9500	43.9500	43.9500	43.9500	+2.424%	8	2,677	-10.489%
2026-08-14	42.6000	43.0900	42.6000	42.9100	-4.793%	12	2,677	-8.320%
2026-08-13	43.1900	45.9700	43.1900	45.0700	+12.506%	57	2,675	-12.714%
2026-08-12	40.8800	41.1700	39.4200	40.0600	+6.884%	30	2,661	-1.797%
2026-08-11	40.0100	40.0700	36.6600	37.4800	-6.604%	267	2,656	+4.963%
2026-08-10	41.7500	41.7500	39.8300	40.1300	-2.241%	20	2,901	-1.969%
2026-08-07	41.3000	42.2300	40.6700	41.0500	+6.790%	50	2,897	-4.166%
2026-08-06	36.6500	38.7000	36.6500	38.4400	-9.553%	10	2,902	+2.341%
2026-08-05	42.5000	42.5000	42.5000	42.5000	-6.222%	2	2,903	-7.435%
2026-08-04	36.1100	45.3200	36.1100	45.3200	+42.292%	20	2,904	-13.195%
2026-08-03	31.9500	31.9500	31.8200	31.8500	+20.461%	4	2,891	+23.516%
2026-07-31	26.8200	26.8200	26.4400	26.4400	-1.490%	3	2,889	+48.790%
2026-07-30	26.2900	26.8400	25.7300	26.8400	+9.730%	5	2,890	+46.572%
2026-07-29	21.6100	24.4600	21.6000	24.4600	+0.576%	4	2,890	+60.834%
2026-07-28	24.2700	24.3200	23.2000	24.3200	-10.324%	3	2,889	+61.760%
2026-07-27	26.8200	27.1200	26.5800	27.1200	-10.554%	57	2,890	+45.059%
2026-07-24	30.3200	30.3200	30.3200	30.3200	-11.189%	1	2,878	+29.749%
2026-07-23	34.1100	34.1800	34.1100	34.1400	-15.849%	119	2,878	+15.231%
2026-07-22	40.4700	40.5700	40.2300	40.5700	-0.807%	50	2,871	-3.032%
2026-07-21	38.0000	41.0800	37.6000	40.9000	+17.969%	104	2,827	-3.814%
2026-07-20	35.9000	37.5500	34.6700	34.6700	-0.574%	382	2,746	+13.470%
2026-07-17	34.4900	36.4600	34.4900	34.8700	-10.198%	243	2,349	+12.819%
2026-07-16	41.8000	42.0800	38.8300	38.8300	-13.596%	20	2,342	+1.313%
2026-07-15	45.0500	45.0500	44.9400	44.9400	-10.084%	2	2,336	-12.461%
2026-07-10	49.9800	49.9800	49.9800	49.9800	-2.134%	6	2,335	-21.289%
2026-07-09	51.0700	51.0700	51.0700	51.0700	+17.241%	1	2,329	-22.968%
2026-07-08	43.8600	43.8600	43.5600	43.5600	-3.028%	3	2,329	-9.688%
2026-07-07	45.7800	45.7800	44.6400	44.9200	-15.405%	32	2,330	-12.422%
2026-07-06	53.0900	53.1000	53.0900	53.1000	+14.712%	2	2,337	-25.913%
2026-07-02	56.2300	56.2300	46.2900	46.2900	-15.390%	87	2,340	-15.014%
2026-07-01	54.9500	55.8400	54.7100	54.7100	-9.838%	36	2,340	-28.094%
2026-06-30	58.2500	60.6800	58.2500	60.6800	+12.935%	66	2,345	-35.168%
2026-06-29	46.8800	53.7300	45.8900	53.7300	+10.601%	11	2,284	-26.782%
2026-06-26	49.0500	49.5800	48.5800	48.5800	-6.451%	121	2,280	-19.020%
2026-06-25	55.6800	55.6800	48.4200	51.9300	+9.742%	29	2,324	-24.244%
2026-06-24	52.6400	52.6400	47.3000	47.3200	-12.028%	7	2,317	-16.864%
2026-06-23	55.2600	55.6600	53.7900	53.7900	-15.979%	21	2,319	-26.864%
2026-06-22	65.0000	65.0000	64.0200	64.0200	-1.066%	3	2,317	-38.550%
2026-06-18	62.8400	64.8800	62.8400	64.7100	+8.921%	5	2,310	-39.206%
2026-06-17	59.9800	60.3300	58.3300	59.4100	-1.590%	17	2,310	-33.782%
2026-06-16	61.0000	61.0000	59.5600	60.3700	-7.465%	7	2,310	-34.835%
2026-06-15	63.0000	65.2400	62.9300	65.2400	+20.502%	12	2,308	-39.700%
2026-06-12	53.1600	55.0700	53.1600	54.1400	+26.792%	12	2,308	-27.337%
2026-06-11	44.5700	44.7200	42.7000	42.7000	-1.112%	6	2,308	-7.869%
2026-06-10	45.9700	48.0200	42.5400	43.1800	-0.369%	259	2,307	-8.893%
2026-06-09	44.1000	44.5400	42.5200	43.3400	-14.702%	16	2,384	-9.229%
2026-06-08	50.5800	53.2400	50.5800	50.8100	+1.377%	48	2,377	-22.574%
2026-06-05	53.1800	53.1800	49.8800	50.1200	-22.833%	127	2,353	-21.508%
2026-06-04	60.1900	64.9500	60.1900	64.9500	-2.653%	6	2,348	-39.430%
2026-06-03	66.7200	66.7200	66.7200	66.7200	+1.894%	1	2,348	-41.037%
2026-06-02	65.4800	65.4800	65.4800	65.4800	+0.537%	1	2,348	-39.921%
2026-06-01	62.4000	65.1300	62.3900	65.1300	+5.048%	8	2,347	-39.598%
2026-05-29	62.0000	62.0000	62.0000	62.0000	+4.818%	1	2,342	-36.548%
2026-05-28	54.8500	59.1500	54.8000	59.1500	+8.652%	45	2,342	-33.491%
2026-05-27	54.3400	54.4500	54.1200	54.4400	-1.892%	30	2,304	-27.737%
2026-05-26	55.2300	55.5300	54.7200	55.4900	+13.709%	103	2,289	-29.104%
2026-05-22	47.4500	48.8000	47.4500	48.8000	+9.002%	2	2,216	-19.385%
2026-05-21	42.7700	44.8000	42.7700	44.7700	+0.652%	16	2,215	-12.129%
2026-05-20	43.1600	44.4800	43.1600	44.4800	+7.544%	7	2,215	-11.556%
2026-05-19	37.2700	41.3600	36.9000	41.3600	+0.682%	26	2,968	-4.884%
2026-05-18	41.2400	41.2400	38.7900	41.0800	-10.090%	2,009	2,968	-4.236%
2026-05-15	45.6900	45.6900	45.6900	45.6900	-12.219%	1	2,968	-13.898%
2026-05-14	51.7800	52.0700	51.7800	52.0500	+7.786%	29	971	-24.419%
2026-05-13	46.6800	49.3200	46.6800	48.2900	+20.604%	1,177	765	-18.534%
2026-05-12	43.7300	43.7300	40.0400	40.0400	-14.572%	4	765	-1.748%
2026-05-11	45.2600	47.6300	45.2600	46.8700	+4.504%	406	765	-16.066%
2026-05-08	41.0000	44.8500	41.0000	44.8500	+24.204%	3	665	-12.285%
2026-05-07	37.9200	39.9300	34.9700	36.1100	-2.826%	164	665	+8.945%
2026-05-06	33.4800	37.2000	33.4800	37.1600	+25.541%	1,635	1,166	+5.867%
2026-05-05	29.6000	29.6000	29.6000	29.6000	+35.407%	25	1,130	+32.905%
2026-04-29	21.3000	21.9300	21.3000	21.8600	+5.757%	4	1,154	+79.963%
2026-04-28	20.8900	21.5700	20.2500	20.6700	-10.519%	25	1,157	+90.324%
2026-04-27	22.8500	23.1000	22.4400	23.1000	+10.951%	320	1,136	+70.303%
2026-04-24	20.8200	20.8200	20.8200	20.8200	+10.100%	2	1,074	+88.953%
2026-04-23	20.2900	20.3000	18.9100	18.9100	+0.106%	206	1,076	+108.038%
2026-04-22	18.8800	18.8900	18.8800	18.8900	+11.052%	2	1,076	+108.258%
2026-04-21	17.3000	17.3000	17.0100	17.0100	-5.237%	4	1,075	+131.276%
2026-04-17	17.9500	17.9500	17.9500	17.9500	+34.356%	20	1,074	+119.164%
2026-04-15	11.7000	13.3600	11.7000	13.3600	+88.169%	11	1,074	+194.461%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-1.114%	1	1,075	+454.085%
2026-04-08	7.4800	7.4800	7.1800	7.1800	+43.028%	3	1,075	+447.911%
2026-04-07	5.0200	5.0200	5.0200	5.0200	-7.037%	1	1,078	+683.665%
2026-04-06	5.6100	5.6700	5.4000	5.4000	-1.639%	46	1,077	+628.519%
2026-04-01	5.6500	5.7900	5.4900	5.4900	+10.020%	104	1,119	+616.576%
2026-03-31	4.0700	4.9900	4.0700	4.9900	+30.971%	89	1,069	+688.377%
2026-03-30	3.8200	3.8200	3.8100	3.8100	-6.158%	2	1,026	+932.546%
2026-03-27	4.2300	4.3000	4.0600	4.0600	-24.815%	18	1,025	+868.966%
2026-03-26	5.5000	5.5000	5.4000	5.4000	-26.829%	942	1,014	+628.519%
2026-03-23	7.2700	7.3800	7.2700	7.3800	+12.500%	2	77	+433.062%
2026-03-20	6.5600	6.5600	6.5600	6.5600	-7.345%	1	77	+499.695%
2026-03-19	7.0800	7.0800	7.0800	7.0800	-11.500%	1	77	+455.650%
2026-03-18	8.0000	8.0000	8.0000	8.0000	0.000%	1	77	+391.750%
2026-03-13	8.4400	8.4400	8.0000	8.0000	-9.707%	2	76	+391.750%
2026-03-12	8.8400	8.8600	8.8000	8.8600	+9.383%	134	75	+344.018%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-8.989%	1	8	+385.679%
2026-03-09	8.0000	8.9000	7.9000	8.9000	-7.292%	3	7	+342.022%
2026-03-05	9.6000	9.6000	9.6000	9.6000	-13.514%	4	5	+309.792%
2026-02-25	11.0400	11.1000	11.0400	11.1000	+11.558%	2	1	+254.414%
2026-02-24	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	+295.377%