Dark

QQQ20270319C800
QQQ Mar 19 2027 800.00 Call (QQQ270319C00800000)
option OPRA

EOD

Sep 24, 2026

24.45-0.082%(-0.02)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.8900	25.2500	22.8000	24.4500	-0.082%	224	8,299	0.000%
2026-09-23	26.0200	26.0900	23.6600	24.4700	-11.018%	835	7,667	-0.082%
2026-09-22	24.8800	27.5000	24.8800	27.5000	+11.156%	662	7,619	-11.091%
2026-09-21	18.6300	25.2900	18.6300	24.7400	+51.315%	839	7,570	-1.172%
2026-09-18	15.5000	16.3500	15.1200	16.3500	+5.145%	514	7,348	+49.541%
2026-09-17	14.8000	15.5500	14.5700	15.5500	+25.201%	200	6,988	+57.235%
2026-09-16	13.5700	13.7000	11.7000	12.4200	+2.306%	28	6,986	+96.860%
2026-09-15	12.7300	12.7300	12.1400	12.1400	-16.678%	18	6,993	+101.400%
2026-09-14	13.2500	14.7200	13.2100	14.5700	-10.504%	546	6,973	+67.811%
2026-09-11	16.5000	17.1000	16.1900	16.2800	+6.128%	16	6,874	+50.184%
2026-09-10	15.0000	16.5000	15.0000	15.3400	-13.039%	24	6,870	+59.387%
2026-09-09	18.1000	18.1000	17.5000	17.6400	-4.854%	214	6,867	+38.605%
2026-09-08	17.4000	18.7200	17.4000	18.5400	+4.216%	48	6,878	+31.877%
2026-09-04	17.6800	18.1500	16.3000	17.7900	+2.832%	395	6,737	+37.437%
2026-09-03	15.8000	17.3000	15.6000	17.3000	+22.608%	13	6,737	+41.329%
2026-09-02	14.5900	14.7100	14.0000	14.1100	-4.339%	114	6,737	+73.281%
2026-09-01	14.8600	15.7700	14.4300	14.7500	-14.244%	535	6,951	+65.763%
2026-08-31	17.9600	17.9600	16.8500	17.2000	-6.926%	652	6,716	+42.151%
2026-08-28	19.9400	21.2800	18.2800	18.4800	-10.940%	14	6,535	+32.305%
2026-08-27	20.4200	20.7500	19.5000	20.7500	+9.730%	73	6,533	+17.831%
2026-08-26	18.9100	18.9100	18.2500	18.9100	+1.448%	11	6,499	+29.297%
2026-08-25	20.0000	20.0000	18.2500	18.6400	+4.543%	1,082	7,002	+31.170%
2026-08-24	18.9200	18.9200	16.9000	17.8300	-14.114%	58	7,431	+37.128%
2026-08-21	20.5400	20.7600	20.4200	20.7600	+5.649%	46	7,428	+17.775%
2026-08-20	21.4000	21.4000	19.6500	19.6500	-13.778%	36	7,438	+24.427%
2026-08-19	22.1000	23.4200	21.5700	22.7900	-2.273%	13	7,427	+7.284%
2026-08-18	24.3000	24.9700	23.2900	23.3200	-17.974%	25	7,432	+4.846%
2026-08-17	29.5400	29.5500	28.4300	28.4300	-1.660%	62	7,426	-13.999%
2026-08-14	30.6900	30.6900	28.5800	28.9100	-6.136%	62	7,415	-15.427%
2026-08-13	27.8000	31.7300	27.8000	30.8000	+16.446%	93	7,363	-20.617%
2026-08-12	27.6000	27.7900	26.1900	26.4500	+6.739%	112	7,328	-7.561%
2026-08-11	26.0000	26.9400	24.5000	24.7800	-7.949%	1,171	7,318	-1.332%
2026-08-10	27.7000	28.3200	26.7500	26.9200	-5.044%	125	8,304	-9.175%
2026-08-07	28.5000	28.5000	26.9900	28.3500	+9.799%	150	8,284	-13.757%
2026-08-06	25.5000	28.4900	25.5000	25.8200	-6.109%	739	8,201	-5.306%
2026-08-05	31.1000	31.7400	27.5000	27.5000	-16.667%	81	7,931	-11.091%
2026-08-04	25.0000	33.0000	25.0000	33.0000	+57.593%	3,076	7,910	-25.909%
2026-08-03	17.7600	20.9400	17.7600	20.9400	+19.316%	20	5,665	+16.762%
2026-07-31	18.4600	18.4600	16.0000	17.5500	+1.269%	26	5,657	+39.316%
2026-07-30	14.4000	17.3300	14.4000	17.3300	+45.875%	60	5,669	+41.085%
2026-07-29	14.5300	15.5000	11.8800	11.8800	-24.089%	34	5,639	+105.808%
2026-07-28	15.9700	16.1500	14.5000	15.6500	-10.057%	32	5,636	+56.230%
2026-07-27	19.6800	19.6900	16.6700	17.4000	-12.032%	212	5,623	+40.517%
2026-07-24	21.1100	21.3600	19.7800	19.7800	-7.957%	17	5,422	+23.610%
2026-07-23	23.2000	23.2000	21.4900	21.4900	-19.694%	21	5,421	+13.774%
2026-07-22	25.8200	27.4400	25.8200	26.7600	-1.798%	26	5,421	-8.632%
2026-07-21	26.6800	27.7000	26.6800	27.2500	+12.836%	3	5,423	-10.275%
2026-07-20	25.9100	25.9100	24.0000	24.1500	-1.949%	13	5,423	+1.242%
2026-07-17	22.7800	26.0000	21.9000	24.6300	-5.849%	125	5,424	-0.731%
2026-07-16	28.0000	28.5000	26.1600	26.1600	-16.100%	6	5,526	-6.537%
2026-07-15	31.2000	31.7000	29.8000	31.1800	-7.478%	6	5,526	-21.584%
2026-07-14	33.0000	33.7000	32.3000	33.7000	+11.221%	5	5,527	-27.448%
2026-07-13	32.9800	32.9800	30.0900	30.3000	-16.043%	83	5,527	-19.307%
2026-07-10	34.9700	36.0900	34.9700	36.0900	+1.234%	3	5,479	-32.253%
2026-07-09	33.6000	35.6500	33.6000	35.6500	+15.000%	10	5,476	-31.417%
2026-07-08	29.8200	31.0000	29.4100	31.0000	+1.340%	53	5,477	-21.129%
2026-07-07	33.0500	33.0500	30.5900	30.5900	-19.500%	80	5,485	-20.072%
2026-07-06	36.2000	38.0000	36.2000	38.0000	+13.433%	6	5,477	-35.658%
2026-07-02	39.2000	39.4500	32.5500	33.5000	-15.061%	127	5,577	-27.015%
2026-07-01	40.0000	41.0800	39.2300	39.4400	-12.414%	120	5,577	-38.007%
2026-06-30	40.8700	45.0300	40.8700	45.0300	+15.997%	132	5,642	-45.703%
2026-06-29	35.2300	38.8800	35.1200	38.8200	+10.096%	7	5,691	-37.017%
2026-06-26	35.9900	36.9200	35.2400	35.2600	-5.215%	116	5,689	-30.658%
2026-06-25	39.7000	39.7000	34.9400	37.2000	-4.419%	797	5,603	-34.274%
2026-06-24	38.3600	39.7600	34.0500	38.9200	-0.638%	24	4,862	-37.179%
2026-06-23	39.2000	41.0300	39.1700	39.1700	-17.641%	28	4,852	-37.580%
2026-06-22	48.2400	48.2400	47.5600	47.5600	-1.938%	2	4,837	-48.591%
2026-06-18	47.3600	48.5000	47.2100	48.5000	+10.630%	10	4,833	-49.588%
2026-06-17	45.0300	45.0300	43.8400	43.8400	+1.953%	26	4,833	-44.229%
2026-06-16	48.6300	49.0800	43.0000	43.0000	-11.212%	86	4,833	-43.140%
2026-06-15	44.6700	49.1400	44.6700	48.4300	+22.888%	307	4,851	-49.515%
2026-06-12	37.2500	40.5000	37.2500	39.4100	+5.177%	24	4,851	-37.960%
2026-06-11	30.8100	37.4900	30.8100	37.4700	+20.793%	106	4,851	-34.748%
2026-06-10	31.1800	31.3400	30.9000	31.0200	+0.065%	74	4,843	-21.180%
2026-06-09	38.4100	38.4100	27.8000	31.0000	-18.421%	10	4,859	-21.129%
2026-06-08	36.5200	38.0000	36.5200	38.0000	+14.769%	4	4,856	-35.658%
2026-06-05	41.9900	41.9900	33.0900	33.1100	-29.970%	125	4,854	-26.155%
2026-06-04	42.9000	47.2800	42.9000	47.2800	-4.466%	7	4,819	-48.287%
2026-06-03	50.1900	50.2100	48.0600	49.4900	-2.290%	135	4,817	-50.596%
2026-06-02	49.3400	50.6500	48.9300	50.6500	+9.632%	8	4,739	-51.728%
2026-06-01	44.4400	46.2000	44.3200	46.2000	+5.528%	9	4,734	-47.078%
2026-05-29	45.5900	46.1700	43.2800	43.7800	+0.899%	43	4,730	-44.153%
2026-05-28	41.4000	43.4000	41.4000	43.3900	+7.721%	14	4,740	-43.651%
2026-05-27	41.5000	41.5000	38.8100	40.2800	+3.627%	34	4,733	-39.300%
2026-05-26	36.4100	41.2100	36.4100	38.8700	+17.610%	55	4,708	-37.098%
2026-05-22	33.0000	34.8500	33.0000	33.0500	+5.154%	19	4,660	-26.021%
2026-05-21	29.4500	32.5000	29.3400	31.4300	+2.045%	38	4,656	-22.208%
2026-05-20	29.9500	30.8000	29.7000	30.8000	+9.570%	142	4,656	-20.617%
2026-05-19	25.0000	28.5000	25.0000	28.1100	+6.276%	42	4,739	-13.020%
2026-05-18	30.1700	30.1700	26.4500	26.4500	-17.524%	9	4,739	-7.561%
2026-05-15	32.0000	34.2400	31.1500	32.0700	-14.114%	80	4,739	-23.761%
2026-05-14	35.6600	38.6800	35.6400	37.3400	+8.673%	756	4,706	-34.521%
2026-05-13	31.5500	34.7600	31.5500	34.3600	+14.191%	119	4,456	-28.842%
2026-05-12	30.1100	31.5200	25.8000	30.0900	-9.313%	2,221	4,456	-18.744%
2026-05-11	32.5000	33.4100	31.0000	33.1800	+6.688%	2,914	4,456	-26.311%
2026-05-08	29.1000	31.5600	29.1000	31.1000	+29.583%	120	4,183	-21.383%
2026-05-07	26.3700	26.7500	23.8500	24.0000	+3.049%	1,736	4,209	+1.875%
2026-05-06	21.9100	23.3900	21.8000	23.2900	+30.039%	213	2,781	+4.981%
2026-05-05	17.8400	17.9100	17.8400	17.9100	+11.450%	97	2,655	+36.516%
2026-05-04	16.8400	17.0300	15.9400	16.0700	-4.572%	203	2,688	+52.147%
2026-05-01	16.6900	16.9300	16.2200	16.8400	+22.920%	31	2,671	+45.190%
2026-04-30	14.1300	14.1300	13.0000	13.7000	+1.481%	30	2,671	+78.467%
2026-04-29	13.5100	13.5100	13.2400	13.5000	+6.635%	22	2,666	+81.111%
2026-04-28	12.2300	12.6600	12.1400	12.6600	-10.845%	114	2,664	+93.128%
2026-04-27	14.2500	14.3300	14.1900	14.2000	-1.457%	62	2,667	+72.183%
2026-04-24	12.9400	14.4100	12.7900	14.4100	+27.748%	15	2,674	+69.674%
2026-04-23	11.2800	11.2800	11.2800	11.2800	-4.163%	1	2,682	+116.755%
2026-04-22	10.6200	11.9000	10.6200	11.7700	+15.619%	40	2,681	+107.732%
2026-04-21	10.7900	10.7900	10.1800	10.1800	+3.878%	2	2,642	+140.177%
2026-04-20	10.4500	10.4600	9.8000	9.8000	-5.769%	34	2,642	+149.490%
2026-04-17	10.0000	10.8000	10.0000	10.4000	+15.299%	491	2,672	+135.096%
2026-04-16	8.7800	9.3900	8.4500	9.0200	+8.675%	57	2,626	+171.064%
2026-04-15	6.6900	8.3000	5.7000	8.3000	+38.103%	215	2,592	+194.578%
2026-04-14	5.0700	6.0100	5.0700	6.0100	+30.087%	29	2,621	+306.822%
2026-04-13	4.4400	4.6200	4.4400	4.6200	+9.739%	6	2,643	+429.221%
2026-04-10	4.3400	4.3400	4.2100	4.2100	+4.726%	7	2,642	+480.760%
2026-04-09	4.0700	4.0700	4.0200	4.0200	+36.735%	2	2,642	+508.209%
2026-04-02	2.6800	2.9400	2.6800	2.9400	+0.685%	5	2,640	+731.633%
2026-04-01	2.9500	2.9500	2.9200	2.9200	+7.749%	2	2,640	+737.329%
2026-03-31	2.4800	2.7100	2.2900	2.7100	+30.288%	248	2,638	+802.214%
2026-03-30	2.2400	2.2600	2.0800	2.0800	-10.345%	402	2,540	+1,075.481%
2026-03-27	2.7200	3.2000	2.3200	2.3200	-15.636%	3,631	2,288	+953.879%
2026-03-26	3.2500	3.6800	2.7500	2.7500	-24.658%	1,126	701	+789.091%
2026-03-25	3.6500	3.8000	3.6500	3.6500	-8.978%	45	92	+569.863%
2026-03-23	3.7700	4.0100	3.7700	4.0100	+2.296%	12	97	+509.726%
2026-03-20	3.9600	4.9400	3.7700	3.9200	-10.502%	28	87	+523.724%
2026-03-18	4.3800	4.3800	4.3800	4.3800	-8.368%	19	72	+458.219%
2026-03-17	4.8200	4.8200	4.7800	4.7800	+6.696%	15	91	+411.506%
2026-03-13	4.4800	4.4800	4.4800	4.4800	-9.859%	1	76	+445.759%
2026-03-12	5.1000	5.1000	4.9700	4.9700	-17.028%	3	75	+391.952%
2026-03-10	5.9900	5.9900	5.9800	5.9900	+9.506%	51	72	+308.180%
2026-03-05	5.4700	5.4700	5.4700	5.4700	+9.400%	4	25	+346.984%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-12.434%	1	21	+389.000%
2026-03-02	5.7100	5.7100	5.7100	5.7100	-0.696%	4	20	+328.196%
2026-02-27	5.7500	5.7500	5.7500	5.7500	+1.054%	1	20	+325.217%
2026-02-26	6.1500	6.1500	5.6900	5.6900	-1.386%	11	19	+329.701%
2026-02-24	5.7700	5.7700	5.7700	5.7700	+10.536%	1	17	+323.744%
2026-02-23	4.6600	5.2600	4.4900	5.2200	-9.845%	8	16	+368.391%
2026-02-18	5.7900	5.7900	5.7900	5.7900	+5.464%	1	14	+322.280%
2026-02-17	5.3800	5.4900	5.3800	5.4900	-4.188%	6	13	+345.355%
2026-02-13	5.6000	5.8500	5.6000	5.7300	0.000%	8	8	+326.702%