Dark

QQQ20270319C770
QQQ Mar 19 2027 770.00 Call (QQQ270319C00770000)
option OPRA

EOD

Sep 24, 2026

36.69-1.132%(-0.42)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.7500	37.3300	34.6800	36.6900	-1.132%	22	4,640	0.000%
2026-09-23	37.1100	37.1100	35.5600	37.1100	-8.551%	54	4,624	-1.132%
2026-09-22	39.0200	40.5800	39.0200	40.5800	+8.184%	37	4,630	-9.586%
2026-09-21	30.3000	37.5100	30.3000	37.5100	+46.523%	78	4,647	-2.186%
2026-09-18	24.6600	25.6000	24.5100	25.6000	+3.018%	88	4,641	+43.320%
2026-09-17	23.5500	24.8500	23.5500	24.8500	+21.516%	11	4,607	+47.646%
2026-09-16	20.1400	20.4500	20.1400	20.4500	-14.112%	2	4,600	+79.413%
2026-09-14	21.9200	23.8100	21.8500	23.8100	-9.947%	6	4,600	+54.095%
2026-09-11	26.1300	26.5000	26.1300	26.4400	+8.007%	16	4,598	+38.767%
2026-09-10	25.1100	25.1100	24.4800	24.4800	-10.428%	51	4,591	+49.877%
2026-09-09	27.3600	27.3600	27.3300	27.3300	-2.218%	16	4,638	+34.248%
2026-09-08	27.0600	27.9800	27.0600	27.9500	+2.119%	19	4,653	+31.270%
2026-09-04	27.8900	27.8900	27.3700	27.3700	+0.625%	5	4,639	+34.052%
2026-09-03	24.3100	27.2000	24.3100	27.2000	+18.056%	44	4,639	+34.890%
2026-09-02	23.4900	23.7600	22.8700	23.0400	-3.071%	9	4,638	+59.245%
2026-09-01	24.0600	24.0600	23.7200	23.7700	-11.930%	12	4,637	+54.354%
2026-08-31	27.8200	28.0800	26.5300	26.9900	-6.317%	69	4,627	+35.939%
2026-08-28	31.3800	32.5200	28.7600	28.8100	-7.423%	29	4,572	+27.352%
2026-08-27	30.1000	31.1200	30.1000	31.1200	+9.385%	2	4,553	+17.898%
2026-08-26	27.7600	28.4500	27.7600	28.4500	+2.228%	2	4,552	+28.963%
2026-08-25	27.8500	27.8500	27.8300	27.8300	+5.217%	6	4,553	+31.836%
2026-08-24	27.0000	27.0400	26.4000	26.4500	-12.764%	55	4,547	+38.715%
2026-08-21	30.3900	30.3900	30.3200	30.3200	+3.270%	5	4,496	+21.009%
2026-08-20	30.3600	30.3600	29.3600	29.3600	-11.326%	2	4,493	+24.966%
2026-08-19	32.9100	34.3400	32.7100	33.1100	-2.359%	9	4,492	+10.812%
2026-08-18	35.4200	35.4200	33.6000	33.9100	-17.293%	51	4,494	+8.198%
2026-08-17	41.6500	41.7700	41.0000	41.0000	+0.416%	13	4,451	-10.512%
2026-08-14	43.1100	43.2200	40.7300	40.8300	-4.177%	13	4,439	-10.140%
2026-08-13	42.7900	43.8500	41.3900	42.6100	+14.205%	59	4,432	-13.893%
2026-08-12	39.0000	39.0000	37.2500	37.3100	+5.694%	215	4,388	-1.662%
2026-08-11	37.7700	38.1000	34.8200	35.3000	-7.252%	354	4,435	+3.938%
2026-08-10	39.5900	39.5900	37.7200	38.0600	-1.958%	26	4,227	-3.600%
2026-08-07	40.0900	40.1800	38.3800	38.8200	+6.619%	713	4,213	-5.487%
2026-08-06	36.5600	36.7500	36.4100	36.4100	-9.854%	12	3,809	+0.769%
2026-08-05	44.3000	44.9900	40.1700	40.3900	-7.299%	18	3,799	-9.161%
2026-08-04	35.2000	43.5700	35.2000	43.5700	+44.751%	2,522	3,786	-15.791%
2026-08-03	29.9800	30.1000	29.9800	30.1000	+21.273%	2	5,116	+21.894%
2026-07-31	25.2200	25.2300	24.8200	24.8200	+2.817%	2,556	5,115	+47.824%
2026-07-30	23.8600	24.1400	23.8600	24.1400	+34.111%	4	2,981	+51.988%
2026-07-29	20.0300	21.4200	18.0000	18.0000	-21.156%	10	2,981	+103.833%
2026-07-28	22.8300	22.8300	22.8300	22.8300	-11.512%	1	2,985	+60.710%
2026-07-27	25.2500	25.8000	24.6500	25.8000	-20.050%	19	2,984	+42.209%
2026-07-23	32.3100	32.3100	32.2700	32.2700	-15.435%	10	2,985	+13.697%
2026-07-22	38.1600	38.1600	38.1600	38.1600	-1.624%	1	2,985	-3.852%
2026-07-21	36.2900	38.8600	35.6400	38.7900	+11.466%	105	2,986	-5.414%
2026-07-20	34.4700	35.5500	34.0200	34.8000	+2.685%	113	3,055	+5.431%
2026-07-17	34.1500	36.0000	33.8300	33.8900	-10.745%	159	3,060	+8.262%
2026-07-16	39.7900	40.0200	37.9700	37.9700	-11.223%	1,527	3,010	-3.371%
2026-07-15	42.6000	43.1100	42.6000	42.7700	+2.714%	55	2,995	-14.216%
2026-07-13	42.6800	42.6800	41.5000	41.6400	-11.966%	41	2,948	-11.888%
2026-07-10	47.3000	47.3000	47.3000	47.3000	-2.070%	1	2,908	-22.431%
2026-07-09	48.3000	48.3000	48.3000	48.3000	+14.292%	20	2,907	-24.037%
2026-07-08	41.7700	42.2600	41.4900	42.2600	-1.354%	35	2,907	-13.180%
2026-07-07	42.6600	42.8400	41.9400	42.8400	-15.353%	13	2,907	-14.356%
2026-07-06	49.9300	50.7900	49.8500	50.6100	+15.839%	6	2,900	-27.504%
2026-07-02	46.5800	46.5800	43.6900	43.6900	-18.260%	2	2,902	-16.022%
2026-07-01	52.1300	54.3800	51.9200	53.4500	-7.670%	197	2,902	-31.356%
2026-06-30	55.6600	57.9100	55.6600	57.8900	+12.539%	5	2,925	-36.621%
2026-06-29	47.3000	51.6100	46.9300	51.4400	+11.899%	10	2,925	-28.674%
2026-06-26	46.8100	47.9200	45.9700	45.9700	-5.799%	141	2,927	-20.187%
2026-06-25	48.8700	48.8700	48.5800	48.8000	+8.108%	3	2,862	-24.816%
2026-06-24	46.6000	46.6000	45.1400	45.1400	-12.435%	52	2,862	-18.720%
2026-06-23	52.2800	53.6000	51.5500	51.5500	-16.356%	76	2,840	-28.826%
2026-06-22	61.6300	61.6300	61.6300	61.6300	-1.107%	1	2,844	-40.467%
2026-06-18	61.1000	62.3200	61.1000	62.3200	+8.477%	44	2,790	-41.126%
2026-06-17	57.6300	57.9400	56.9300	57.4500	+0.843%	72	2,790	-36.136%
2026-06-16	58.0300	58.7100	56.9700	56.9700	-8.863%	113	2,790	-35.598%
2026-06-15	59.7400	62.5100	59.1500	62.5100	+20.281%	83	2,729	-41.305%
2026-06-12	50.5100	52.3400	50.5100	51.9700	+4.842%	32	2,729	-29.402%
2026-06-11	42.0500	49.5700	41.0800	49.5700	+19.879%	10	2,729	-25.983%
2026-06-10	45.9100	45.9100	41.2400	41.3500	-1.688%	22	2,725	-11.270%
2026-06-09	45.1900	45.1900	38.8100	42.0600	-11.527%	88	2,733	-12.767%
2026-06-08	47.7200	50.0900	47.5400	47.5400	-1.164%	111	2,718	-22.823%
2026-06-05	53.0200	53.0200	47.6900	48.1000	-19.309%	36	2,813	-23.721%
2026-06-04	57.7100	59.8400	57.7100	59.6100	-7.019%	4	2,793	-38.450%
2026-06-03	64.3000	64.3000	64.1100	64.1100	+1.810%	6	2,789	-42.770%
2026-06-02	63.1000	63.1000	62.9700	62.9700	+5.143%	3	2,786	-41.734%
2026-06-01	59.8800	59.8900	59.8800	59.8900	+5.329%	2	2,787	-38.738%
2026-05-29	58.1300	58.1300	56.8600	56.8600	+0.265%	10	2,785	-35.473%
2026-05-28	52.5100	56.7100	52.4700	56.7100	+8.827%	59	2,795	-35.302%
2026-05-27	54.9600	54.9600	51.7800	52.1100	-2.324%	24	2,783	-29.591%
2026-05-26	51.8500	53.6000	50.5400	53.3500	+16.079%	11	2,770	-31.228%
2026-05-22	45.6700	46.5800	45.6700	45.9600	+8.039%	39	2,767	-20.170%
2026-05-21	41.9700	42.6100	40.6400	42.5400	+0.496%	36	2,766	-13.752%
2026-05-20	39.6000	42.9300	39.6000	42.3300	+15.941%	20	2,766	-13.324%
2026-05-19	37.7300	37.8700	35.3200	36.5100	-6.767%	19	2,739	+0.493%
2026-05-18	39.1600	39.1600	39.1600	39.1600	-9.036%	5	2,739	-6.307%
2026-05-15	42.7800	45.7000	42.7800	43.0500	-13.589%	60	2,739	-14.774%
2026-05-14	48.5400	51.0000	48.5400	49.8200	+8.093%	512	2,712	-26.355%
2026-05-13	43.6000	46.0900	43.6000	46.0900	+12.772%	9	2,695	-20.395%
2026-05-12	37.7500	40.8700	37.7500	40.8700	-9.359%	1,517	2,695	-10.228%
2026-05-11	42.9400	45.5100	42.8000	45.0900	+5.474%	7	2,695	-18.629%
2026-05-08	40.8500	42.7500	40.8500	42.7500	+24.346%	17	1,176	-14.175%
2026-05-07	37.3100	37.4300	33.0100	34.3800	-3.616%	133	1,167	+6.719%
2026-05-06	31.3700	35.7200	31.3500	35.6700	+25.909%	1,374	1,258	+2.860%
2026-05-05	27.8800	28.3300	27.8800	28.3300	+19.385%	17	1,069	+29.509%
2026-05-04	23.4300	23.7300	23.4300	23.7300	-4.199%	3	1,086	+54.614%
2026-05-01	25.1100	25.1100	24.7700	24.7700	+10.630%	6	1,080	+48.123%
2026-04-30	21.3200	22.3900	20.6100	22.3900	+9.060%	12	1,080	+63.868%
2026-04-29	20.4000	20.5300	19.6800	20.5300	+5.553%	12	1,080	+78.714%
2026-04-28	19.7100	20.2300	18.5500	19.4500	-9.324%	734	1,081	+88.638%
2026-04-27	21.4400	21.4500	21.3900	21.4500	-0.556%	3	434	+71.049%
2026-04-24	19.7000	21.5700	19.7000	21.5700	+19.040%	17	434	+70.097%
2026-04-23	17.8300	18.9700	17.8000	18.1200	+6.588%	16	443	+102.483%
2026-04-22	17.0000	17.0000	17.0000	17.0000	+6.250%	4	438	+115.824%
2026-04-21	16.6900	16.6900	16.0000	16.0000	+1.911%	2	434	+129.313%
2026-04-20	15.1500	15.7000	15.1500	15.7000	+21.236%	4	434	+133.694%
2026-04-15	10.6000	12.9500	10.6000	12.9500	+82.138%	206	432	+183.320%
2026-04-13	7.1100	7.1100	7.1100	7.1100	-2.201%	1	431	+416.034%
2026-04-10	7.2700	7.2700	7.2700	7.2700	+11.674%	1	430	+404.677%
2026-04-09	6.5100	6.5100	6.5100	6.5100	-4.265%	1	430	+463.594%
2026-04-08	6.4700	6.8900	6.1500	6.8000	+38.211%	12	429	+439.559%
2026-04-02	4.9200	4.9200	4.9200	4.9200	-1.205%	5	425	+645.732%
2026-04-01	4.1100	5.0500	4.1100	4.9800	+14.483%	101	425	+636.747%
2026-03-31	3.8600	4.3500	3.8100	4.3500	+15.385%	5	375	+743.448%
2026-03-30	3.7500	3.7700	3.7500	3.7700	+1.892%	300	372	+873.210%
2026-03-27	4.2000	4.2000	3.7000	3.7000	-25.253%	4	222	+891.622%
2026-03-26	4.9600	5.0300	4.9500	4.9500	-16.667%	400	223	+641.212%
2026-03-25	6.0300	6.0300	5.9400	5.9400	0.000%	19	29	+517.677%
2026-03-24	5.9400	5.9400	5.9400	5.9400	-5.564%	1	32	+517.677%
2026-03-23	6.6300	6.6300	6.2900	6.2900	-18.099%	9	31	+483.307%
2026-03-17	7.6700	7.6800	7.6700	7.6800	-4.000%	2	22	+377.734%
2026-03-16	7.8100	8.0000	7.8100	8.0000	-2.081%	2	23	+358.625%
2026-03-12	8.1100	8.1700	8.1100	8.1700	-8.817%	40	23	+349.082%
2026-03-10	8.9500	8.9600	8.9500	8.9600	-10.579%	2	3	+309.487%
2026-02-26	10.0200	10.0200	10.0200	10.0200	0.000%	2	2	+266.168%