Dark

QQQ20270319C795
QQQ Mar 19 2027 795.00 Call (QQQ270319C00795000)
option OPRA

EOD

Sep 24, 2026

26.37+2.968%(+0.76)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.0800	26.4300	25.0800	26.3700	+2.968%	24	3,295	0.000%
2026-09-23	27.9900	28.0300	25.6100	25.6100	-11.507%	24	3,273	+2.968%
2026-09-22	27.9200	28.9600	27.3500	28.9400	+9.125%	179	3,271	-8.880%
2026-09-21	24.5600	26.5200	24.5600	26.5200	+60.436%	16	3,303	-0.566%
2026-09-18	17.1200	17.1200	16.5300	16.5300	-0.780%	30	3,293	+59.528%
2026-09-17	16.6600	16.7000	16.2600	16.6600	+27.957%	6	3,279	+58.283%
2026-09-16	13.0200	13.0200	13.0200	13.0200	-5.447%	1	3,278	+102.535%
2026-09-15	14.1300	14.1300	13.7700	13.7700	-22.553%	4	3,278	+91.503%
2026-09-11	17.7800	17.7800	17.7800	17.7800	+7.302%	1	3,277	+48.313%
2026-09-10	16.5700	16.5700	16.5700	16.5700	-12.095%	1	3,278	+59.143%
2026-09-09	18.9400	19.3500	18.8500	18.8500	-5.419%	17	3,292	+39.894%
2026-09-08	19.9100	19.9300	19.9100	19.9300	+4.950%	2	3,278	+32.313%
2026-09-04	18.8700	18.9900	18.8700	18.9900	+4.055%	32	3,275	+38.863%
2026-09-03	16.4100	18.2800	16.4100	18.2500	+18.893%	3	3,275	+44.493%
2026-09-02	15.5300	15.5300	15.3300	15.3500	-5.247%	6	3,272	+71.792%
2026-09-01	16.2000	16.2000	16.2000	16.2000	-12.997%	1	3,276	+62.778%
2026-08-31	18.5800	18.6900	18.2500	18.6200	-7.501%	18	3,276	+41.622%
2026-08-28	19.9100	20.1300	19.9100	20.1300	-10.294%	6	3,272	+30.999%
2026-08-27	21.6000	22.4400	21.6000	22.4400	+10.542%	3,590	6,692	+17.513%
2026-08-26	20.3000	20.3000	20.3000	20.3000	+5.455%	1	4,735	+29.901%
2026-08-24	19.2500	19.2500	19.2500	19.2500	-13.561%	3	4,735	+36.987%
2026-08-21	22.1800	22.2700	22.1800	22.2700	-10.920%	10	4,733	+18.410%
2026-08-18	25.0400	25.3100	24.9600	25.0000	-17.871%	5	4,728	+5.480%
2026-08-14	30.9800	30.9800	30.4200	30.4400	-2.934%	16	4,726	-13.371%
2026-08-13	32.1900	32.6000	31.3600	31.3600	+12.361%	16	4,725	-15.912%
2026-08-12	29.1900	29.2500	27.7900	27.9100	+5.800%	33	4,721	-5.518%
2026-08-11	28.4400	28.5900	26.2800	26.3800	-7.794%	24	4,715	-0.038%
2026-08-10	29.9900	29.9900	28.3700	28.6100	-2.951%	36	4,705	-7.829%
2026-08-07	30.4300	30.4300	29.1100	29.4800	+7.083%	13	4,709	-10.550%
2026-08-06	27.8100	28.0200	27.5000	27.5300	-10.820%	33	4,699	-4.214%
2026-08-05	31.5800	31.5800	30.7300	30.8700	-10.105%	32	4,687	-14.577%
2026-08-04	29.2000	34.3400	29.2000	34.3400	+83.440%	264	4,657	-23.209%
2026-07-31	18.3000	19.0000	17.9700	18.7200	+7.339%	54	4,616	+40.865%
2026-07-30	17.1000	17.4400	17.1000	17.4400	+12.010%	5	4,629	+51.204%
2026-07-29	15.3500	15.5700	15.3500	15.5700	-6.205%	2	4,631	+69.364%
2026-07-28	15.9700	17.0700	15.9700	16.6000	-10.992%	13	4,640	+58.855%
2026-07-27	21.2800	21.5000	18.6500	18.6500	-9.024%	86	4,640	+41.394%
2026-07-24	22.4400	22.7700	20.5000	20.5000	-12.766%	32	4,683	+28.634%
2026-07-23	24.5000	24.5000	23.5000	23.5000	-18.118%	85	4,667	+12.213%
2026-07-22	28.6300	28.7000	28.6300	28.7000	+11.586%	7	4,652	-8.118%
2026-07-20	26.4200	26.4200	25.7200	25.7200	-1.077%	2	4,647	+2.527%
2026-07-17	27.0000	27.0000	26.0000	26.0000	-7.143%	6	4,647	+1.423%
2026-07-16	30.1000	30.1000	28.0000	28.0000	-18.981%	11	4,641	-5.821%
2026-07-14	34.4900	34.5600	34.4900	34.5600	+6.273%	2	4,630	-23.698%
2026-07-13	34.3700	34.3900	32.5200	32.5200	-15.313%	60	4,632	-18.911%
2026-07-10	37.0000	38.4000	37.0000	38.4000	+1.053%	19	4,645	-31.328%
2026-07-09	37.0000	38.4500	37.0000	38.0000	+24.795%	15	4,662	-30.605%
2026-07-08	31.1600	31.1600	30.4500	30.4500	-4.844%	371	4,675	-13.399%
2026-07-07	34.6700	34.6700	32.0000	32.0000	-20.517%	52	4,696	-17.594%
2026-07-06	39.4900	40.2600	39.4900	40.2600	+18.412%	7	4,681	-34.501%
2026-07-02	40.5100	42.7800	34.0000	34.0000	-19.048%	160	11,358	-22.441%
2026-07-01	41.3500	43.3600	41.0000	42.0000	-9.580%	29,920	11,358	-37.214%
2026-06-30	43.3000	46.4800	43.3000	46.4500	+13.459%	156	30,008	-43.229%
2026-06-29	40.9400	40.9400	40.9400	40.9400	+10.024%	1	30,012	-35.589%
2026-06-26	37.2100	37.2100	37.2100	37.2100	-6.319%	1	30,012	-29.132%
2026-06-25	38.9600	39.7600	38.9600	39.7200	+10.610%	4	30,014	-33.610%
2026-06-24	37.1500	38.2000	35.9100	35.9100	-12.436%	6	30,012	-26.566%
2026-06-23	39.9700	42.9200	39.9700	41.0100	-17.319%	39	30,014	-35.699%
2026-06-22	49.6000	49.6000	49.6000	49.6000	-0.840%	5	30,014	-46.835%
2026-06-18	48.2100	50.5500	47.7900	50.0200	+9.549%	7	30,019	-47.281%
2026-06-17	47.0900	47.0900	45.6600	45.6600	-0.436%	16	30,019	-42.247%
2026-06-16	50.8000	50.8000	45.8600	45.8600	-10.184%	43	30,019	-42.499%
2026-06-15	48.3700	51.1400	48.1800	51.0600	+28.777%	87	30,052	-48.355%
2026-06-11	39.3800	39.6500	39.3800	39.6500	+21.775%	22	30,052	-33.493%
2026-06-10	36.3200	36.3200	32.4500	32.5600	-4.235%	115	30,052	-19.011%
2026-06-09	35.4300	36.1700	32.0000	34.0000	-11.894%	7	30,054	-22.441%
2026-06-08	37.5300	40.0800	37.1100	38.5900	+9.600%	44	30,053	-31.666%
2026-06-05	43.8100	43.8200	35.2100	35.2100	-29.678%	143	30,042	-25.107%
2026-06-04	46.3600	50.0700	46.3600	50.0700	-2.169%	6	30,043	-47.334%
2026-06-03	52.3800	52.3800	50.6900	51.1800	-0.641%	80	30,043	-48.476%
2026-06-02	49.0800	51.5100	49.0800	51.5100	+1.698%	4	30,044	-48.806%
2026-06-01	45.8400	50.6500	45.8100	50.6500	+10.493%	203	30,043	-47.937%
2026-05-29	48.0000	48.0000	45.7900	45.8400	+0.991%	3	30,244	-42.474%
2026-05-28	41.7700	45.4500	41.7700	45.3900	+7.815%	15	30,244	-41.904%
2026-05-27	42.0200	42.4500	40.9800	42.1000	-0.496%	15	30,244	-37.363%
2026-05-26	40.6200	43.4000	40.6200	42.3100	+16.460%	31,038	30,243	-37.674%
2026-05-22	36.3300	36.3300	36.3300	36.3300	+9.825%	1	2,219	-27.415%
2026-05-21	31.5800	33.0800	31.5700	33.0800	+1.722%	7	2,219	-20.284%
2026-05-20	33.0500	33.0500	32.0700	32.5200	+10.387%	10	2,219	-18.911%
2026-05-19	26.5800	29.4600	26.5800	29.4600	+1.307%	24	2,201	-10.489%
2026-05-18	29.0800	29.0800	29.0800	29.0800	-14.117%	2	2,201	-9.319%
2026-05-15	34.4800	34.9400	33.8600	33.8600	-14.213%	6	2,201	-22.120%
2026-05-14	38.4300	40.3500	38.4200	39.4700	+9.214%	1,017	2,205	-33.190%
2026-05-13	36.1400	36.1400	36.1400	36.1400	+15.206%	8	2,136	-27.034%
2026-05-12	28.2900	31.3800	28.2900	31.3700	-10.754%	67	2,136	-15.939%
2026-05-11	33.9400	35.3500	33.6900	35.1500	+5.556%	160	2,136	-24.979%
2026-05-08	31.7000	33.3000	31.7000	33.3000	+29.421%	2	2,183	-20.811%
2026-05-07	26.4800	26.8600	24.8500	25.7300	+10.857%	130	2,183	+2.487%
2026-05-06	23.3200	23.3200	23.2100	23.2100	+15.358%	10	2,182	+13.615%
2026-05-05	19.9500	20.1500	19.9500	20.1200	+17.045%	131	2,182	+31.064%
2026-05-04	17.1900	17.1900	17.1900	17.1900	-3.751%	1	2,182	+53.403%
2026-05-01	17.8600	17.8600	17.8600	17.8600	+23.088%	2	2,183	+47.648%
2026-04-29	14.5100	14.5100	14.5100	14.5100	+10.342%	2	2,183	+81.737%
2026-04-28	13.1500	13.1500	13.1500	13.1500	-14.332%	106	2,183	+100.532%
2026-04-27	15.1900	15.3500	15.1900	15.3500	+9.408%	40	2,177	+71.792%
2026-04-24	14.0300	14.0300	14.0300	14.0300	+13.695%	1	2,161	+87.954%
2026-04-23	12.2700	12.4700	12.1500	12.3400	+13.733%	346	2,160	+113.695%
2026-04-20	11.2800	11.2800	10.8500	10.8500	-4.152%	3	2,160	+143.041%
2026-04-17	11.3300	11.3300	11.3200	11.3200	+141.880%	2	2,161	+132.951%
2026-04-10	4.9400	4.9400	4.6800	4.6800	+14.146%	2	2,162	+463.462%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-6.393%	1	2,163	+543.171%
2026-04-08	4.5400	4.5400	4.3800	4.3800	+41.748%	101	2,163	+502.055%
2026-04-07	3.1500	3.1500	3.0900	3.0900	-3.438%	2	2,213	+753.398%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+30.612%	1	2,212	+724.063%
2026-03-30	2.2700	2.5000	2.2700	2.4500	-6.844%	1,743	2,211	+976.327%
2026-03-27	2.7700	2.7800	2.4400	2.6300	-15.974%	1,161	908	+902.662%
2026-03-26	3.2200	3.2700	3.1300	3.1300	-20.558%	600	286	+742.492%
2026-03-24	4.0800	4.0800	3.9200	3.9400	-5.516%	97	72	+569.289%
2026-03-23	4.1700	4.1700	4.1700	4.1700	+1.707%	6	49	+532.374%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-7.449%	2	49	+543.171%
2026-03-19	4.4300	4.4300	4.4300	4.4300	-7.708%	18	49	+495.260%
2026-03-18	5.0800	5.0900	4.8000	4.8000	-8.571%	15	31	+449.375%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-2.235%	10	16	+402.286%
2026-03-09	5.3700	5.3700	5.3700	5.3700	0.000%	6	6	+391.061%