Dark

QQQ20270319C785
QQQ Mar 19 2027 785.00 Call (QQQ270319C00785000)
option OPRA

EOD

Sep 24, 2026

30.30+2.782%(+0.82)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.2600	30.5100	28.1600	30.3000	+2.782%	21	1,568	0.000%
2026-09-23	29.4800	29.4800	29.4800	29.4800	-11.232%	1	1,549	+2.782%
2026-09-22	32.7100	33.2100	31.9300	33.2100	+10.700%	7	1,548	-8.762%
2026-09-21	23.7600	30.0000	23.7600	30.0000	+54.560%	15	1,543	+1.000%
2026-09-18	19.5400	19.5400	19.4100	19.4100	+0.779%	6	1,554	+56.105%
2026-09-17	18.4900	19.2600	18.4900	19.2600	+21.361%	6	1,554	+57.321%
2026-09-15	15.8700	15.8700	15.8700	15.8700	-16.605%	2	1,547	+90.926%
2026-09-14	19.0500	19.0500	19.0300	19.0300	-6.670%	75	1,545	+59.222%
2026-09-10	20.3900	20.3900	20.3900	20.3900	-7.654%	8	1,620	+48.602%
2026-09-09	22.5300	22.5300	22.0400	22.0800	-4.374%	4	1,614	+37.228%
2026-09-08	23.0600	23.0900	23.0600	23.0900	+4.338%	33	1,615	+31.226%
2026-09-04	20.9700	22.1300	20.9700	22.1300	+14.723%	26	1,632	+36.918%
2026-09-03	19.2900	19.2900	19.2900	19.2900	+2.716%	5	1,632	+57.076%
2026-09-02	18.8000	18.8000	18.7800	18.7800	+1.514%	2	1,632	+61.342%
2026-09-01	18.5000	20.0000	18.0000	18.5000	-14.668%	115	1,669	+63.784%
2026-08-31	21.7600	21.7700	21.3300	21.6800	-5.862%	20	1,605	+39.760%
2026-08-28	25.7600	26.7000	23.0300	23.0300	-8.828%	217	1,588	+31.568%
2026-08-27	25.2600	25.2600	25.2600	25.2600	+11.376%	4	1,581	+19.952%
2026-08-26	22.9600	22.9600	22.6800	22.6800	+3.279%	2	1,577	+33.598%
2026-08-24	21.9600	21.9600	21.9600	21.9600	-13.543%	1	1,575	+37.978%
2026-08-21	25.4000	25.4000	25.4000	25.4000	+3.547%	1	1,576	+19.291%
2026-08-20	24.9300	24.9300	24.5300	24.5300	-9.215%	2	1,577	+23.522%
2026-08-19	27.0200	27.0200	27.0200	27.0200	-6.050%	1	1,577	+12.139%
2026-08-18	29.2900	29.2900	28.3000	28.7600	-15.857%	7	1,577	+5.355%
2026-08-14	34.7200	34.7200	34.1400	34.1800	-5.345%	11	1,577	-11.352%
2026-08-13	36.7100	36.7100	35.3600	36.1100	+14.708%	19	1,571	-16.090%
2026-08-12	32.7900	32.9100	31.3300	31.4800	+6.172%	35	1,561	-3.748%
2026-08-11	31.9000	32.1100	29.6500	29.6500	-7.575%	34	1,549	+2.192%
2026-08-10	33.7900	33.7900	31.8700	32.0800	-2.522%	94	1,539	-5.549%
2026-08-07	34.0000	34.0000	32.6400	32.9100	+6.851%	30	1,478	-7.931%
2026-08-06	32.2200	32.2200	30.8000	30.8000	-10.828%	42	1,453	-1.623%
2026-08-05	36.3500	36.3500	34.5400	34.5400	-5.266%	3	1,456	-12.276%
2026-08-04	31.4600	36.4600	31.4600	36.4600	+77.248%	4	1,457	-16.895%
2026-07-31	20.8600	20.8700	20.5700	20.5700	+3.263%	4	1,458	+47.302%
2026-07-30	19.9200	19.9200	19.9200	19.9200	+3.912%	1	1,457	+52.108%
2026-07-28	18.7700	19.1700	18.7700	19.1700	-5.799%	2	1,457	+58.059%
2026-07-27	20.3500	20.3500	20.3500	20.3500	-22.328%	1	1,456	+48.894%
2026-07-23	26.2000	26.2000	26.2000	26.2000	-19.508%	2	1,456	+15.649%
2026-07-22	32.3800	32.6000	32.3800	32.5500	+0.370%	88	1,456	-6.912%
2026-07-21	31.5000	32.8100	31.5000	32.4300	+15.739%	11	1,458	-6.568%
2026-07-20	30.1700	30.1700	28.0200	28.0200	-2.471%	15	1,464	+8.137%
2026-07-17	29.1900	29.7400	28.6900	28.7300	-8.328%	105	1,470	+5.465%
2026-07-16	34.1700	34.1700	31.3400	31.3400	-23.299%	34	1,470	-3.318%
2026-07-09	40.8600	40.8600	40.8600	40.8600	+14.070%	1	1,502	-25.844%
2026-07-08	34.5000	35.8200	34.4600	35.8200	-18.923%	7	1,502	-15.410%
2026-07-06	42.4500	44.1800	42.4500	44.1800	+11.876%	5	1,503	-31.417%
2026-07-02	39.4900	39.4900	39.4900	39.4900	-15.439%	1	1,506	-23.272%
2026-07-01	46.7100	46.7100	46.7000	46.7000	-8.035%	2	1,506	-35.118%
2026-06-30	48.8700	50.7800	48.7500	50.7800	+19.567%	22	1,507	-40.331%
2026-06-29	41.3900	42.4700	41.3900	42.4700	+6.335%	3	1,515	-28.656%
2026-06-26	41.4500	41.5000	39.6900	39.9400	-8.520%	79	1,518	-24.136%
2026-06-25	43.6600	43.6600	43.6600	43.6600	+7.273%	1	1,488	-30.600%
2026-06-24	40.7000	40.7000	40.7000	40.7000	-10.015%	14	1,489	-25.553%
2026-06-23	46.6700	46.8900	45.2300	45.2300	-17.433%	16	1,489	-33.009%
2026-06-22	54.6800	54.7800	54.6800	54.7800	+1.803%	13	1,479	-44.688%
2026-06-18	53.8100	53.8100	53.8100	53.8100	+5.925%	31	1,427	-43.691%
2026-06-17	50.9000	51.1000	49.8600	50.8000	+1.539%	19	1,427	-40.354%
2026-06-16	55.2200	55.3800	50.0300	50.0300	-9.677%	164	1,427	-39.436%
2026-06-15	52.7200	55.3900	52.7200	55.3900	+22.898%	8	1,350	-45.297%
2026-06-12	44.2200	46.2000	42.8600	45.0700	+3.159%	14	1,350	-32.771%
2026-06-11	41.5700	43.6900	41.5700	43.6900	+21.665%	10	1,350	-30.648%
2026-06-10	39.9200	39.9200	35.7600	35.9100	-4.342%	79	1,346	-15.622%
2026-06-09	36.2700	37.5400	35.8500	37.5400	-9.433%	28	1,345	-19.286%
2026-06-08	42.6400	44.3300	41.4500	41.4500	+9.165%	126	1,327	-26.900%
2026-06-05	47.8700	47.8700	37.9700	37.9700	-30.762%	66	1,269	-20.200%
2026-06-04	50.6800	55.0800	50.6800	54.8400	-0.850%	45	1,254	-44.748%
2026-06-03	56.9500	56.9500	54.7400	55.3100	+4.972%	54	1,212	-45.218%
2026-06-01	50.4700	52.6900	50.4700	52.6900	+5.065%	4	1,158	-42.494%
2026-05-29	52.2100	52.3300	49.9500	50.1500	+0.824%	28	1,155	-39.581%
2026-05-28	45.8600	49.7400	45.7900	49.7400	+9.753%	7	1,153	-39.083%
2026-05-27	45.2500	45.3600	44.9900	45.3200	-2.201%	13	1,147	-33.142%
2026-05-26	42.3100	46.3400	42.3100	46.3400	+27.203%	7	1,134	-34.614%
2026-05-21	35.1300	37.8500	34.9300	36.4300	+1.251%	113	1,130	-16.827%
2026-05-20	36.5300	36.8500	35.9800	35.9800	+9.229%	9	1,130	-15.787%
2026-05-19	30.3600	32.9400	29.7700	32.9400	+5.780%	8	1,112	-8.015%
2026-05-18	31.1400	31.1400	31.1400	31.1400	-15.610%	1	1,112	-2.697%
2026-05-15	36.8500	37.5300	36.8300	36.9000	-14.186%	8	1,112	-17.886%
2026-05-14	44.0600	44.0600	43.0000	43.0000	+7.715%	182	1,106	-29.535%
2026-05-13	40.9300	40.9300	39.9200	39.9200	+2.333%	11	917	-24.098%
2026-05-11	37.9900	39.1500	37.9900	39.0100	+5.233%	6	917	-22.328%
2026-05-08	31.8200	37.0700	31.8200	37.0700	+22.952%	13	918	-18.263%
2026-05-07	30.4100	30.8500	29.6900	30.1500	-0.429%	48	913	+0.498%
2026-05-06	27.9900	30.3000	27.9900	30.2800	+48.359%	5	910	+0.066%
2026-05-01	20.4100	20.4100	20.4100	20.4100	+22.952%	6	904	+48.457%
2026-04-30	16.6000	16.6000	16.6000	16.6000	+3.685%	1	904	+82.530%
2026-04-29	16.4900	16.6300	16.0100	16.0100	-8.619%	265	904	+89.257%
2026-04-27	17.5600	17.5600	17.5200	17.5200	+20.412%	2	897	+72.945%
2026-04-23	14.5500	14.5500	14.5500	14.5500	+1.819%	50	897	+108.247%
2026-04-22	14.2900	14.2900	14.2900	14.2900	+13.955%	398	947	+112.036%
2026-04-17	12.2500	12.5400	12.2500	12.5400	+28.615%	101	947	+141.627%
2026-04-15	9.3500	10.0500	9.3500	9.7500	+36.938%	52	947	+210.769%
2026-04-14	6.6400	7.1200	6.6400	7.1200	+29.455%	69	897	+325.562%
2026-04-10	5.7100	5.7500	5.5000	5.5000	+11.336%	65	945	+450.909%
2026-04-08	4.9900	4.9900	4.9400	4.9400	+47.024%	2	976	+513.360%
2026-03-31	2.9800	3.3600	2.8900	3.3600	+21.739%	46	975	+801.786%
2026-03-30	2.7000	2.8300	2.6900	2.7600	-11.538%	215	990	+997.826%
2026-03-27	3.0800	3.1400	3.0500	3.1200	-17.241%	854	883	+871.154%
2026-03-26	3.8000	3.8500	3.7400	3.7700	-20.296%	342	133	+703.714%
2026-03-25	4.7300	4.7300	4.7300	4.7300	-2.070%	5	147	+540.592%
2026-03-23	5.0500	5.0500	4.8300	4.8300	-1.429%	13	143	+527.329%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-10.420%	1	151	+518.367%
2026-03-19	5.4700	5.4700	5.4700	5.4700	-4.870%	1	150	+453.931%
2026-03-18	6.0500	6.0500	5.7500	5.7500	-9.019%	2	150	+426.957%
2026-03-17	6.2000	6.3200	6.2000	6.3200	+0.317%	16	148	+379.430%
2026-03-12	6.3000	6.3000	6.3000	6.3000	-11.268%	1	132	+380.952%
2026-03-11	7.1000	7.1000	7.1000	7.1000	+12.164%	1	132	+326.761%
2026-03-09	6.3300	6.3300	6.3300	6.3300	-3.211%	7	131	+378.673%
2026-03-06	6.5500	6.5800	6.4500	6.5400	-7.887%	133	124	+363.303%
2026-03-04	7.1000	7.1000	7.1000	7.1000	+13.600%	1	5	+326.761%
2026-03-03	6.2000	6.2500	6.2000	6.2500	-15.082%	3	4	+384.800%
2026-02-24	7.3600	7.3600	7.3600	7.3600	+1.377%	1	4	+311.685%
2026-02-20	7.3400	7.3400	7.2600	7.2600	-3.841%	2	3	+317.355%
2026-02-18	7.4800	7.5500	7.4800	7.5500	0.000%	2	1	+301.325%