Dark

QQQ20270319C780
QQQ Mar 19 2027 780.00 Call (QQQ270319C00780000)
option OPRA

EOD

Sep 24, 2026

32.42+1.790%(+0.57)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.8000	33.0900	30.0000	32.4200	+1.790%	29	2,760	0.000%
2026-09-23	31.4900	31.8900	31.4900	31.8500	-11.528%	13	2,753	+1.790%
2026-09-22	34.3300	36.0000	34.0100	36.0000	+9.723%	97	2,790	-9.944%
2026-09-21	25.4000	33.0000	25.4000	32.8100	+55.571%	157	2,753	-1.189%
2026-09-18	21.1500	21.2200	20.9900	21.0900	-0.893%	6	2,658	+53.722%
2026-09-17	21.2600	21.2800	20.9200	21.2800	+11.941%	21	2,660	+52.350%
2026-09-16	19.0100	19.0100	19.0100	19.0100	+6.978%	1	2,655	+70.542%
2026-09-15	19.0900	19.2500	17.7700	17.7700	-10.704%	29	2,762	+82.442%
2026-09-14	18.3600	19.9600	18.3600	19.9000	-10.602%	163	2,762	+62.915%
2026-09-11	23.2000	23.2000	22.2600	22.2600	+0.952%	6	2,645	+45.642%
2026-09-10	20.8100	22.0500	20.8100	22.0500	-12.326%	43	2,643	+47.029%
2026-09-08	24.7900	25.1500	24.7900	25.1500	+5.984%	3	2,664	+28.907%
2026-09-04	24.1300	24.1300	23.7300	23.7300	+2.772%	46	2,636	+36.620%
2026-09-03	20.5300	23.5400	20.5300	23.0900	+16.381%	9	2,636	+40.407%
2026-09-02	20.5800	20.5800	19.8400	19.8400	-2.410%	303	2,630	+63.407%
2026-09-01	20.0000	20.3700	20.0000	20.3300	-15.643%	4	2,690	+59.469%
2026-08-31	24.0000	24.1000	22.9300	24.1000	-3.869%	45	2,693	+34.523%
2026-08-28	28.2000	28.2000	24.7900	25.0700	+3.126%	167	2,663	+29.318%
2026-08-25	24.3900	24.4800	24.3100	24.3100	+3.491%	6	2,656	+33.361%
2026-08-24	23.8700	24.0900	23.1300	23.4900	-12.022%	78	2,650	+38.016%
2026-08-21	26.7000	26.7000	26.7000	26.7000	+3.569%	10	2,630	+21.423%
2026-08-20	26.8900	27.1300	25.7000	25.7800	-11.954%	57	2,658	+25.756%
2026-08-19	28.0000	29.2800	28.0000	29.2800	-3.014%	2	2,629	+10.724%
2026-08-18	31.5300	31.5300	30.1100	30.1900	-16.533%	162	2,638	+7.387%
2026-08-17	37.4500	37.5200	36.1700	36.1700	-0.795%	36	2,644	-10.368%
2026-08-14	38.2300	38.2300	36.3200	36.4600	-4.928%	13	2,611	-11.081%
2026-08-13	33.4100	38.5300	33.4100	38.3500	+14.786%	26	2,604	-15.463%
2026-08-12	34.6100	34.8400	33.3400	33.4100	+6.300%	22	2,591	-2.963%
2026-08-11	33.2800	34.0000	31.4300	31.4300	-7.992%	80	2,578	+3.150%
2026-08-10	35.6400	35.6400	33.7700	34.1600	-2.092%	49	2,549	-5.094%
2026-08-07	35.0500	36.0400	34.4800	34.8900	+7.025%	40	2,518	-7.079%
2026-08-06	32.5100	35.0700	32.5100	32.6000	-10.267%	31	2,495	-0.552%
2026-08-05	39.1000	39.1000	36.3300	36.3300	-8.025%	14	2,480	-10.762%
2026-08-04	30.5800	39.5000	30.5800	39.5000	+48.776%	594	2,480	-17.924%
2026-08-03	23.7400	26.7900	23.7400	26.5500	+16.960%	62	2,019	+22.109%
2026-07-31	22.2400	23.0100	21.6700	22.7000	+2.855%	12	2,018	+42.819%
2026-07-30	21.1000	22.0700	20.8000	22.0700	+11.408%	73	2,009	+46.896%
2026-07-29	18.9700	19.8300	17.3900	19.8100	-3.224%	17	2,078	+63.655%
2026-07-28	20.3000	20.4700	20.3000	20.4700	-8.738%	11	2,078	+58.378%
2026-07-27	22.4300	22.4300	22.4300	22.4300	-13.431%	1	2,078	+44.539%
2026-07-24	25.9100	25.9100	25.9100	25.9100	-8.703%	10	2,077	+25.125%
2026-07-23	29.9200	29.9200	28.3800	28.3800	-15.611%	2	2,077	+14.235%
2026-07-22	33.4000	34.6300	33.4000	33.6300	-2.916%	39	2,076	-3.598%
2026-07-21	33.3300	34.6900	33.0000	34.6400	+12.981%	374	2,073	-6.409%
2026-07-20	30.5800	31.1300	30.2300	30.6600	-2.543%	173	1,945	+5.740%
2026-07-17	30.3500	31.4600	30.3500	31.4600	-4.868%	3	1,791	+3.051%
2026-07-16	35.4800	35.7400	33.0700	33.0700	-15.053%	22	1,791	-1.966%
2026-07-15	38.8100	38.9400	37.4300	38.9300	-3.255%	513	1,785	-16.722%
2026-07-13	40.2900	40.2900	40.2400	40.2400	-7.324%	2	1,274	-19.433%
2026-07-10	43.2800	43.4400	43.2800	43.4200	+5.928%	170	1,274	-25.334%
2026-07-09	41.8500	41.8500	40.8800	40.9900	+7.360%	6	1,344	-20.908%
2026-07-08	37.4300	38.1800	35.5700	38.1800	+1.543%	145	1,343	-15.086%
2026-07-07	40.4800	40.4800	37.6000	37.6000	-15.657%	18	1,431	-13.777%
2026-07-06	45.5500	45.5500	44.5800	44.5800	+9.614%	2	1,441	-27.277%
2026-07-02	45.8700	45.8700	40.6700	40.6700	-16.437%	4	1,443	-20.285%
2026-07-01	47.6100	48.6700	47.6100	48.6700	-8.618%	538	1,443	-33.388%
2026-06-30	50.5100	53.2600	50.5100	53.2600	+14.096%	54	1,214	-39.129%
2026-06-29	42.8400	46.6800	42.8400	46.6800	+12.212%	23	1,240	-30.548%
2026-06-26	43.7300	43.7300	41.5800	41.6000	-9.051%	133	1,235	-22.067%
2026-06-25	48.8800	48.8800	42.9700	45.7400	+10.670%	114	1,178	-29.121%
2026-06-24	45.6000	47.4800	41.3300	41.3300	-11.951%	98	1,142	-21.558%
2026-06-23	47.5000	49.8200	46.4700	46.9400	-16.029%	48	1,170	-30.933%
2026-06-22	56.2200	56.2200	55.9000	55.9000	-3.187%	85	1,167	-42.004%
2026-06-18	53.9800	57.7400	53.9800	57.7400	+8.595%	26	1,176	-43.852%
2026-06-17	53.0900	53.3100	51.7000	53.1700	+1.741%	18	1,176	-39.026%
2026-06-16	57.5600	57.5600	52.2600	52.2600	-9.897%	76	1,176	-37.964%
2026-06-15	55.6900	58.1100	55.6000	58.0000	+21.695%	63	1,173	-44.103%
2026-06-12	46.6200	48.3300	46.6200	47.6600	+23.472%	20	1,173	-31.977%
2026-06-11	38.1400	38.7900	38.1400	38.6000	+7.312%	3	1,173	-16.010%
2026-06-10	41.8400	41.8400	35.9700	35.9700	-6.059%	76	1,171	-9.869%
2026-06-09	40.9700	40.9700	34.3300	38.2900	-15.512%	36	1,162	-15.330%
2026-06-08	44.2000	46.3900	44.2000	45.3200	+15.524%	19	1,155	-28.464%
2026-06-05	50.0800	50.0800	39.2300	39.2300	-31.175%	234	1,160	-17.359%
2026-06-04	53.4000	57.0000	52.4500	57.0000	-1.554%	56	1,082	-43.123%
2026-06-03	57.2800	59.3400	57.2800	57.9000	-0.873%	6	1,079	-44.007%
2026-06-02	58.4100	58.4100	58.4100	58.4100	+2.835%	1	1,176	-44.496%
2026-06-01	53.3300	57.5600	53.3300	56.8000	+7.089%	318	1,175	-42.923%
2026-05-29	52.9700	53.0400	52.4500	53.0400	+2.079%	5	982	-38.876%
2026-05-28	47.9800	52.0000	47.9600	51.9600	+9.528%	14	981	-37.606%
2026-05-27	47.4700	47.6100	47.1300	47.4400	-2.467%	19	972	-31.661%
2026-05-26	49.9100	49.9100	48.0300	48.6400	+15.562%	9	954	-33.347%
2026-05-22	41.8200	42.0900	41.8200	42.0900	+9.638%	3	958	-22.975%
2026-05-21	37.8500	38.4500	36.7900	38.3900	+0.078%	21	957	-15.551%
2026-05-20	35.4500	38.9700	35.3400	38.3600	+14.371%	48	957	-15.485%
2026-05-19	34.2200	34.8300	31.5000	33.5400	-4.308%	11	923	-3.339%
2026-05-18	35.8100	35.9800	33.1700	35.0500	-11.198%	12	923	-7.504%
2026-05-15	38.6900	41.3200	38.6900	39.4700	-12.503%	25	923	-17.862%
2026-05-14	45.4700	45.4800	45.0500	45.1100	+7.635%	8	902	-28.131%
2026-05-13	39.6800	42.1500	39.6800	41.9100	+13.485%	23	910	-22.644%
2026-05-12	37.2400	37.2400	33.2500	36.9300	-7.859%	7	910	-12.212%
2026-05-11	39.2800	40.6600	39.2800	40.0800	+4.620%	305	910	-19.112%
2026-05-08	34.0100	38.6700	34.0100	38.3100	+21.542%	222	612	-15.375%
2026-05-06	28.1000	31.5300	27.8600	31.5200	+49.031%	527	402	+2.855%
2026-05-04	22.0000	22.0500	21.1500	21.1500	-3.689%	7	396	+53.286%
2026-05-01	21.7900	21.9600	21.7900	21.9600	+12.385%	44	361	+47.632%
2026-04-30	19.5400	19.5400	19.5400	19.5400	+14.002%	1	361	+65.916%
2026-04-29	17.2900	17.2900	17.1400	17.1400	-8.878%	9	362	+89.148%
2026-04-27	18.8100	18.8100	18.8100	18.8100	-1.000%	7	355	+72.355%
2026-04-24	18.5500	19.0000	18.5500	19.0000	+24.183%	26	348	+70.632%
2026-04-23	16.2000	16.2000	15.3000	15.3000	-0.391%	2	374	+111.895%
2026-04-22	15.3600	15.3600	15.3600	15.3600	+7.338%	198	373	+111.068%
2026-04-17	14.3100	14.3100	14.3100	14.3100	+19.649%	2	289	+126.555%
2026-04-16	12.0000	12.0000	11.9600	11.9600	+29.859%	10	289	+171.070%
2026-04-15	9.2100	9.2100	9.2100	9.2100	+10.167%	25	283	+252.009%
2026-04-14	8.0500	8.3600	8.0500	8.3600	+31.240%	4	258	+287.799%
2026-04-13	6.0600	6.3700	6.0500	6.3700	+3.409%	3	258	+408.948%
2026-04-10	6.1700	6.1700	6.1600	6.1600	+55.949%	2	257	+426.299%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-4.358%	1	258	+720.759%
2026-04-06	4.1300	4.1300	4.1300	4.1300	+4.030%	1	258	+684.988%
2026-04-02	3.6600	4.0400	3.6600	3.9700	-3.874%	7	258	+716.625%
2026-04-01	4.2700	4.2700	4.0300	4.1300	+14.722%	47	258	+684.988%
2026-03-31	3.1600	3.7100	3.1600	3.6000	+22.449%	15	231	+800.556%
2026-03-30	2.9500	2.9500	2.8000	2.9400	-6.667%	35	232	+1,002.721%
2026-03-27	3.5500	3.5500	3.1500	3.1500	-23.171%	3	209	+929.206%
2026-03-26	4.4500	4.6500	4.1000	4.1000	-22.495%	368	209	+690.732%
2026-03-25	5.2900	5.2900	5.2900	5.2900	+2.519%	1	35	+512.854%
2026-03-24	5.1600	5.1600	5.1600	5.1600	+0.978%	18	36	+528.295%
2026-03-23	5.4900	5.4900	5.1100	5.1100	-15.954%	15	26	+534.442%
2026-03-19	5.9300	6.0800	5.9300	6.0800	-0.328%	2	16	+433.224%
2026-03-18	6.1000	6.1000	6.1000	6.1000	-11.977%	1	16	+431.475%
2026-03-12	6.9600	6.9600	6.9300	6.9300	-2.941%	4	15	+367.821%
2026-03-03	7.1400	7.1400	7.1400	7.1400	-9.962%	4	11	+354.062%
2026-02-20	7.9600	7.9600	7.9300	7.9300	+8.779%	2	8	+308.827%
2026-02-19	7.2900	7.2900	7.2900	7.2900	+3.112%	5	8	+344.719%
2026-02-17	7.1600	7.1600	7.0700	7.0700	0.000%	3	3	+358.557%