Dark

QQQ20270319C790
QQQ Mar 19 2027 790.00 Call (QQQ270319C00790000)
option OPRA

EOD

Sep 24, 2026

28.29+3.626%(+0.99)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.9800	28.7800	26.1700	28.2900	+3.626%	182	5,699	0.000%
2026-09-23	27.4500	28.4500	27.3000	27.3000	-10.638%	12	5,544	+3.626%
2026-09-22	29.9000	30.9800	29.2900	30.5500	+6.483%	145	5,830	-7.398%
2026-09-21	27.2400	28.6900	27.2400	28.6900	+58.947%	197	5,825	-1.394%
2026-09-18	18.0200	18.3200	17.8800	18.0500	-0.441%	185	5,780	+56.731%
2026-09-17	17.0800	18.1300	17.0800	18.1300	+18.034%	253	5,770	+56.040%
2026-09-15	15.3600	15.3600	15.3600	15.3600	-8.299%	1	5,796	+84.180%
2026-09-14	16.9500	17.3600	16.7500	16.7500	-13.077%	9	5,796	+68.896%
2026-09-11	19.4100	19.4100	19.2700	19.2700	+1.904%	9	5,791	+46.809%
2026-09-10	18.5200	18.9100	18.5200	18.9100	-7.666%	9	5,785	+49.603%
2026-09-09	20.4900	20.4900	20.4800	20.4800	-4.299%	2	5,793	+38.135%
2026-09-08	21.0100	21.8700	20.8900	21.4000	+4.288%	33	5,794	+32.196%
2026-09-04	19.9400	20.5200	19.2000	20.5200	+1.685%	14	5,781	+37.865%
2026-09-03	20.1800	20.1800	20.1800	20.1800	+20.911%	1	5,781	+40.188%
2026-09-02	16.6600	16.6900	16.6600	16.6900	-2.398%	2	5,781	+69.503%
2026-09-01	17.9500	17.9500	17.1000	17.1000	-14.968%	6	5,787	+65.439%
2026-08-31	20.0100	20.1900	19.7700	20.1100	-5.808%	21	5,787	+40.676%
2026-08-28	24.0300	24.0300	21.3500	21.3500	-9.110%	5	5,777	+32.506%
2026-08-27	23.2500	23.4900	23.0600	23.4900	+10.750%	6	5,775	+20.434%
2026-08-26	21.2100	21.2100	21.2100	21.2100	+0.236%	1	5,770	+33.380%
2026-08-25	21.1600	21.1600	21.1600	21.1600	+3.169%	1	5,775	+33.696%
2026-08-24	21.1900	21.1900	20.5100	20.5100	-13.860%	2	5,774	+37.933%
2026-08-21	23.7400	23.8100	23.7100	23.8100	+1.970%	12	5,774	+18.816%
2026-08-20	22.9400	23.3500	22.9400	23.3500	-8.682%	16	5,776	+21.156%
2026-08-19	25.5700	25.5700	25.5700	25.5700	-5.191%	1	5,775	+10.637%
2026-08-18	26.6800	26.9700	26.6000	26.9700	-15.850%	27	5,776	+4.894%
2026-08-17	33.2100	33.2100	32.0500	32.0500	-0.466%	16	5,780	-11.732%
2026-08-14	32.8100	32.8100	32.2000	32.2000	-5.015%	25	5,772	-12.143%
2026-08-13	34.9700	34.9700	33.3900	33.9000	+14.450%	101	5,747	-16.549%
2026-08-12	30.8900	31.0700	29.5300	29.6200	+6.013%	41	5,736	-4.490%
2026-08-11	30.1800	30.2900	27.9400	27.9400	-7.667%	26	5,709	+1.253%
2026-08-10	31.7500	32.0000	30.0800	30.2600	-3.013%	27	5,688	-6.510%
2026-08-07	32.1200	32.1200	30.3000	31.2000	+6.339%	40	5,667	-9.327%
2026-08-06	29.7500	29.7500	29.3200	29.3400	-9.945%	38	5,658	-3.579%
2026-08-05	37.3000	37.6300	32.5800	32.5800	-5.947%	64	5,621	-13.168%
2026-08-04	32.4500	34.6400	32.4500	34.6400	+63.628%	2,587	5,615	-18.331%
2026-08-03	20.1900	21.1900	19.9200	21.1700	+5.586%	11	7,967	+33.632%
2026-07-31	19.5500	20.4300	18.9000	20.0500	+3.297%	2,552	7,966	+41.097%
2026-07-30	18.6400	19.4100	18.6400	19.4100	+8.861%	7	5,445	+45.750%
2026-07-29	15.6800	17.8300	15.6800	17.8300	-6.600%	5	5,444	+58.665%
2026-07-27	19.0800	19.3200	19.0800	19.0900	-23.732%	22	5,444	+48.193%
2026-07-23	25.0400	25.0600	25.0300	25.0300	-17.037%	4	5,464	+13.024%
2026-07-22	30.1200	30.8100	30.1200	30.1700	-2.331%	104	5,464	-6.231%
2026-07-21	29.8000	30.8900	29.4500	30.8900	+11.436%	14	5,447	-8.417%
2026-07-20	26.7100	27.7200	26.7000	27.7200	+0.873%	15	5,458	+2.056%
2026-07-17	24.4800	27.5400	24.4800	27.4800	-20.966%	267	5,448	+2.948%
2026-07-15	34.8200	34.8200	34.7700	34.7700	-3.817%	2	5,448	-18.637%
2026-07-13	36.3200	36.3200	36.1500	36.1500	-7.616%	11	5,448	-21.743%
2026-07-09	39.1300	39.1300	39.1300	39.1300	+16.182%	2	5,442	-27.703%
2026-07-08	32.8200	33.7000	32.7000	33.6800	-5.658%	269	5,441	-16.004%
2026-07-07	34.9900	35.7600	34.9800	35.7000	-11.502%	94	5,441	-20.756%
2026-07-06	41.5600	41.5600	40.3400	40.3400	+12.056%	7	5,442	-29.871%
2026-07-02	37.5400	37.5400	36.0000	36.0000	-17.789%	2	5,448	-21.417%
2026-07-01	43.3700	43.8100	43.3600	43.7900	-9.971%	654	5,448	-35.396%
2026-06-30	46.6400	48.7000	46.5700	48.6400	+15.206%	52	4,797	-41.838%
2026-06-29	40.1100	42.2200	40.1100	42.2200	+8.955%	9	4,795	-32.994%
2026-06-26	39.3200	39.5500	38.7500	38.7500	-7.007%	40	4,795	-26.994%
2026-06-25	40.7900	41.6700	40.7900	41.6700	+7.203%	7	4,781	-32.109%
2026-06-24	42.7300	42.7300	38.7000	38.8700	-10.148%	16	4,783	-27.219%
2026-06-23	44.6400	44.8800	43.2600	43.2600	-17.553%	22	4,783	-34.605%
2026-06-22	52.4700	52.4700	52.4700	52.4700	+11.401%	1	4,766	-46.083%
2026-06-17	48.7400	48.9600	47.0900	47.1000	-1.895%	16	4,759	-39.936%
2026-06-16	51.7300	51.7300	47.9200	48.0100	-9.620%	1,931	4,759	-41.075%
2026-06-15	50.5300	53.3000	50.3800	53.1200	+21.334%	40	4,744	-46.743%
2026-06-12	40.8700	43.7800	40.8700	43.7800	+6.236%	2	4,744	-35.381%
2026-06-11	32.0800	41.2200	32.0800	41.2100	+20.356%	10	4,744	-31.352%
2026-06-10	38.4500	38.4500	34.0700	34.2400	+7.979%	140	4,740	-17.377%
2026-06-09	34.5000	35.3800	31.7100	31.7100	-18.336%	42	4,742	-10.785%
2026-06-08	38.7300	42.2800	38.7300	38.8300	+6.267%	12	4,728	-27.144%
2026-06-05	45.9000	45.9400	36.5400	36.5400	-30.493%	96	4,726	-22.578%
2026-06-04	48.4700	52.5700	48.4700	52.5700	-1.221%	28	4,712	-46.186%
2026-06-03	54.6400	54.6400	53.1100	53.2200	-1.078%	96	4,686	-46.843%
2026-06-02	53.7400	54.0600	53.6300	53.8000	+5.243%	6	4,591	-47.416%
2026-06-01	48.9600	51.1200	48.9600	51.1200	+7.013%	5	4,589	-44.660%
2026-05-29	47.8300	47.8300	47.7400	47.7700	+0.526%	156	4,586	-40.779%
2026-05-28	43.7800	47.5700	43.7700	47.5200	+7.463%	42	4,585	-40.467%
2026-05-27	43.4600	44.2200	43.0700	44.2200	+0.227%	13	4,563	-36.024%
2026-05-26	44.7700	44.7800	42.7300	44.1200	+16.197%	1,802	4,553	-35.879%
2026-05-22	38.0500	38.1600	37.9700	37.9700	+9.867%	22	2,754	-25.494%
2026-05-21	33.2800	34.6800	33.2800	34.5600	+1.230%	13	2,754	-18.142%
2026-05-20	34.8700	35.1200	33.8800	34.1400	+10.023%	8	2,754	-17.135%
2026-05-19	27.8400	31.0300	27.8400	31.0300	-2.758%	21	2,722	-8.830%
2026-05-18	31.8700	31.9100	31.8700	31.9100	-10.541%	2	2,722	-11.344%
2026-05-15	35.9200	37.9800	35.6700	35.6700	-13.861%	896	2,722	-20.690%
2026-05-14	40.3100	41.8900	40.3000	41.4100	+9.002%	410	2,383	-31.683%
2026-05-13	33.7800	37.9900	33.6500	37.9900	+13.572%	14	1,983	-25.533%
2026-05-12	34.9200	34.9200	29.0000	33.4500	-7.902%	12	1,983	-15.426%
2026-05-11	34.6400	37.2300	34.6400	36.3200	+4.971%	1,436	1,983	-22.109%
2026-05-08	30.4200	34.8000	30.4200	34.6000	+26.879%	8	1,676	-18.237%
2026-05-07	29.8000	29.8000	26.3400	27.2700	-2.328%	123	1,675	+3.740%
2026-05-06	25.3300	27.9200	25.3300	27.9200	+25.936%	12	1,672	+1.325%
2026-05-05	21.4700	22.1800	21.4600	22.1700	+44.148%	61	1,672	+27.605%
2026-04-29	15.3700	15.3800	15.3700	15.3800	+4.555%	2	1,663	+83.940%
2026-04-28	14.7400	14.7400	14.7100	14.7100	-9.755%	2	1,664	+92.318%
2026-04-27	16.3000	16.3000	16.3000	16.3000	-0.123%	7	1,664	+73.558%
2026-04-24	16.3200	16.3500	16.3200	16.3200	+22.799%	4	1,664	+73.346%
2026-04-22	13.3000	13.3000	13.2900	13.2900	+8.934%	2	1,664	+112.867%
2026-04-17	11.6600	12.2000	11.6600	12.2000	+17.308%	5	1,664	+131.885%
2026-04-16	9.9500	10.4000	9.9500	10.4000	+105.941%	3	1,666	+172.019%
2026-04-10	5.0000	5.0500	5.0000	5.0500	+5.208%	5	1,667	+460.198%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+34.078%	1	1,672	+489.375%
2026-04-07	3.2500	3.5800	3.2500	3.5800	+5.917%	4	1,671	+690.223%
2026-04-01	3.3400	3.3800	3.3400	3.3800	+12.667%	2	1,669	+736.982%
2026-03-31	2.6100	3.0000	2.6100	3.0000	+8.696%	3	1,669	+843.000%
2026-03-30	2.6400	2.7600	2.6400	2.7600	-4.498%	2	1,669	+925.000%
2026-03-27	3.0200	3.0400	2.6300	2.8900	-16.715%	1,573	1,668	+878.893%
2026-03-26	3.6400	3.8600	3.4000	3.4700	-21.136%	978	636	+715.274%
2026-03-25	4.4000	4.4000	4.4000	4.4000	-1.124%	5	110	+542.955%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-2.626%	1	105	+535.730%
2026-03-23	4.5700	4.5700	4.5700	4.5700	+5.543%	5	104	+519.037%
2026-03-20	4.1200	4.3300	4.1200	4.3300	0.000%	139	99	+553.349%