Dark

QQQ20270319C805
QQQ Mar 19 2027 805.00 Call (QQQ270319C00805000)
option OPRA

EOD

Sep 24, 2026

22.49-0.044%(-0.01)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.7400	23.5000	20.7400	22.4900	-0.044%	19	18,113	0.000%
2026-09-23	24.4800	24.4800	22.1100	22.5000	-12.959%	28	18,110	-0.044%
2026-09-22	24.2800	25.9400	24.2500	25.8500	+10.235%	693	18,112	-12.998%
2026-09-21	18.7500	23.4500	18.7500	23.4500	+61.724%	43	17,603	-4.094%
2026-09-18	14.2600	14.5000	14.2400	14.5000	+5.149%	3	17,604	+55.103%
2026-09-17	13.5500	13.7900	13.5500	13.7900	+8.840%	8	17,604	+63.089%
2026-09-16	12.6700	12.6700	12.6700	12.6700	+9.697%	2	17,604	+77.506%
2026-09-15	11.5500	11.5500	11.5500	11.5500	-13.223%	1	17,604	+94.719%
2026-09-14	12.2500	13.5500	12.2500	13.3100	-11.971%	8	17,604	+68.971%
2026-09-11	15.1200	15.1200	15.1200	15.1200	+4.276%	5	17,604	+48.743%
2026-09-10	14.9000	14.9000	14.5000	14.5000	-15.550%	5	17,609	+55.103%
2026-09-08	17.1000	17.1700	17.1000	17.1700	+5.988%	3	17,612	+30.984%
2026-09-04	16.1500	16.2300	16.1400	16.2000	+5.263%	15	17,611	+38.827%
2026-09-03	15.3900	15.3900	15.3900	15.3900	+18.476%	3	17,611	+46.134%
2026-09-02	12.9500	12.9900	12.9500	12.9900	-10.966%	2	17,614	+73.133%
2026-09-01	14.1400	14.5900	14.1400	14.5900	-8.469%	5	17,625	+54.147%
2026-08-31	15.7900	15.9900	15.6300	15.9400	-7.861%	13	17,626	+41.092%
2026-08-28	19.9200	19.9200	17.1300	17.3000	-11.645%	63	17,624	+30.000%
2026-08-27	19.3200	19.5800	18.8700	19.5800	+12.723%	10	17,617	+14.862%
2026-08-26	17.2700	17.3700	17.2700	17.3700	-1.363%	15	17,616	+29.476%
2026-08-24	17.6100	17.6100	17.6100	17.6100	-9.274%	1	17,621	+27.712%
2026-08-21	18.7200	19.4100	18.7200	19.4100	+1.464%	22	17,620	+15.868%
2026-08-20	19.1000	19.1300	18.9300	19.1300	-11.599%	354	17,620	+17.564%
2026-08-19	21.6400	21.6400	21.6400	21.6400	-1.187%	4	17,619	+3.928%
2026-08-18	23.0000	23.4000	21.9000	21.9000	-18.100%	24	17,619	+2.694%
2026-08-17	26.7300	26.7400	26.7300	26.7400	-1.073%	2	17,617	-15.894%
2026-08-14	27.5600	27.5600	27.0200	27.0300	-6.243%	29	17,618	-16.796%
2026-08-13	28.1700	29.0800	27.9200	28.8300	+17.482%	48	17,618	-21.991%
2026-08-12	25.8900	25.9500	24.5400	24.5400	+4.559%	49	17,617	-8.354%
2026-08-11	24.6100	24.6100	23.4700	23.4700	-8.105%	3	17,609	-4.176%
2026-08-10	26.7600	26.7600	25.4100	25.5400	-2.295%	6	17,611	-11.942%
2026-08-07	27.0000	27.1600	26.1400	26.1400	+5.318%	26	17,611	-13.963%
2026-08-06	24.9200	24.9200	24.5500	24.8200	-10.332%	47	17,610	-9.388%
2026-08-05	33.0100	33.0100	27.6700	27.6800	-11.282%	44	17,603	-18.750%
2026-08-04	21.4400	31.2000	21.4400	31.2000	+60.659%	10,567	17,594	-27.917%
2026-08-03	19.3500	19.4200	19.3500	19.4200	+19.287%	2	10,240	+15.808%
2026-07-31	16.0000	16.3300	16.0000	16.2800	+2.454%	7	10,240	+38.145%
2026-07-30	15.1800	15.8900	15.1800	15.8900	+9.586%	8	10,242	+41.536%
2026-07-29	14.5000	14.5000	14.5000	14.5000	-2.159%	1	10,235	+55.103%
2026-07-28	14.2700	15.1000	14.2700	14.8200	-7.375%	3	10,234	+51.754%
2026-07-27	17.4500	17.4500	15.5000	16.0000	-9.859%	13	10,231	+40.563%
2026-07-24	19.5900	19.5900	17.5500	17.7500	-18.578%	7	10,230	+26.704%
2026-07-23	21.8000	21.8000	21.8000	21.8000	-14.038%	1	10,230	+3.165%
2026-07-22	25.4500	25.4500	25.3600	25.3600	-1.323%	2	10,230	-11.317%
2026-07-21	25.7000	25.7000	25.7000	25.7000	+13.969%	1	10,229	-12.490%
2026-07-17	22.7300	22.8600	22.4500	22.5500	-23.559%	7	10,229	-0.266%
2026-07-15	29.6000	29.6000	28.1500	29.5000	-0.673%	18	10,228	-23.763%
2026-07-13	30.0500	30.0500	29.6700	29.7000	-13.562%	4	10,227	-24.276%
2026-07-10	32.9200	34.3900	32.9200	34.3600	+1.237%	4	10,226	-34.546%
2026-07-09	33.5500	33.9400	33.5500	33.9400	+17.034%	4	10,226	-33.736%
2026-07-08	27.9700	29.0000	27.2000	29.0000	-3.782%	6	10,228	-22.448%
2026-07-07	30.1500	30.1500	30.1400	30.1400	-15.787%	4	10,229	-25.382%
2026-07-06	35.9200	35.9200	35.7900	35.7900	+12.089%	2	10,231	-37.161%
2026-07-02	37.2700	37.2700	31.0800	31.9300	-17.194%	5	10,233	-29.565%
2026-07-01	38.3000	39.0400	37.4800	38.5600	-8.842%	10,668	10,233	-41.675%
2026-06-30	42.3300	42.3300	42.2500	42.3000	+26.005%	64	10,917	-46.832%
2026-06-29	33.4800	33.6300	33.4800	33.5700	+1.359%	182	10,870	-33.006%
2026-06-26	33.6200	34.3100	33.1200	33.1200	-9.459%	79	10,961	-32.095%
2026-06-24	36.5600	36.5800	36.5600	36.5800	-3.022%	2	10,995	-38.518%
2026-06-23	38.9800	39.2000	37.7200	37.7200	-20.085%	20	10,996	-40.376%
2026-06-18	45.6000	47.2000	45.6000	47.2000	+10.850%	85	11,043	-52.352%
2026-06-17	43.1700	43.1700	41.5200	42.5800	-0.792%	19	11,043	-47.182%
2026-06-16	45.2200	45.2800	42.6600	42.9200	-8.173%	127	11,043	-47.600%
2026-06-15	44.2500	46.9200	44.0700	46.7400	+22.838%	25	11,081	-51.883%
2026-06-12	38.0700	38.0700	38.0500	38.0500	+28.201%	2	11,081	-40.894%
2026-06-10	29.6800	29.6800	29.6800	29.6800	-17.556%	1	11,081	-24.225%
2026-06-08	36.0000	36.0000	36.0000	36.0000	+16.921%	1	11,081	-37.528%
2026-06-05	39.8600	39.8600	30.7400	30.7900	-27.536%	97	11,082	-26.957%
2026-06-04	42.4900	42.4900	42.4900	42.4900	-9.480%	5	11,043	-47.070%
2026-06-03	46.6900	48.0800	46.5700	46.9400	-0.466%	27	11,043	-52.088%
2026-06-02	45.1600	47.2400	45.1100	47.1600	+6.216%	9	11,046	-52.311%
2026-06-01	43.1000	44.4000	43.1000	44.4000	+6.296%	2	11,049	-49.347%
2026-05-29	42.5000	43.9400	41.5600	41.7700	+0.845%	71	11,049	-46.158%
2026-05-28	41.0100	41.4200	41.0100	41.4200	+8.543%	5	11,107	-45.703%
2026-05-27	39.5000	39.5000	37.0200	38.1600	+3.780%	14	11,111	-41.064%
2026-05-26	35.4300	39.6600	35.4000	36.7700	+17.551%	10,773	11,114	-38.836%
2026-05-22	32.9900	32.9900	31.2800	31.2800	+5.249%	22	5,085	-28.101%
2026-05-21	27.9600	29.7200	27.9300	29.7200	+13.870%	23	5,085	-24.327%
2026-05-19	23.5000	26.1000	23.5000	26.1000	+3.040%	8	5,085	-13.831%
2026-05-18	29.3500	29.3500	25.0000	25.3300	-16.896%	3	5,076	-11.212%
2026-05-15	30.7500	31.9000	30.4800	30.4800	-14.430%	709	5,076	-26.214%
2026-05-14	35.0300	36.9100	34.8600	35.6200	+9.096%	1,574	4,470	-36.861%
2026-05-13	32.6900	32.6900	32.6500	32.6500	+4.782%	30	4,441	-31.118%
2026-05-11	29.8800	31.7300	29.8800	31.1600	+5.663%	284	4,441	-27.824%
2026-05-08	29.5600	29.9000	29.3000	29.4900	+24.852%	50	4,335	-23.737%
2026-05-07	25.3000	25.3000	23.6200	23.6200	+0.811%	12	4,350	-4.784%
2026-05-06	20.8200	23.4300	20.8200	23.4300	+28.173%	111	4,340	-4.012%
2026-05-05	18.2800	18.2800	18.2800	18.2800	+22.438%	1	4,296	+23.031%
2026-05-04	14.9300	14.9300	14.9300	14.9300	-5.146%	150	4,295	+50.636%
2026-05-01	15.7400	15.7400	15.7400	15.7400	+25.518%	1	4,297	+42.884%
2026-04-30	12.5400	12.5400	12.5400	12.5400	+0.723%	2	4,297	+79.346%
2026-04-29	12.4500	12.4500	12.4500	12.4500	-7.090%	1	4,297	+80.643%
2026-04-27	13.2700	13.4500	13.2300	13.4000	+1.515%	29	4,298	+67.836%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+35.524%	2	4,288	+70.379%
2026-04-22	9.7400	9.7400	9.7400	9.7400	+4.844%	1	4,288	+130.903%
2026-04-20	9.3000	9.3000	9.2900	9.2900	+50.324%	2	4,287	+142.088%
2026-04-15	6.1800	6.1800	6.1800	6.1800	+15.299%	6	4,287	+263.916%
2026-04-14	4.9900	5.3600	4.9900	5.3600	+37.084%	51	4,304	+319.590%
2026-04-08	3.8300	3.9100	3.8300	3.9100	+22.571%	2	4,338	+475.192%
2026-04-06	3.2500	3.2500	3.1900	3.1900	+28.629%	2	4,339	+605.016%
2026-03-31	2.1800	2.4900	2.1800	2.4800	+22.167%	103	4,339	+806.855%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-3.333%	1	4,339	+1,007.882%
2026-03-27	2.3200	2.4500	2.0500	2.1000	-22.509%	1,545	4,338	+970.952%
2026-03-26	3.0000	3.0000	2.6600	2.7100	-12.581%	4,092	3,012	+729.889%
2026-03-25	3.4200	3.4200	3.1000	3.1000	-15.068%	4	56	+625.484%
2026-03-23	3.6500	3.6500	3.6500	3.6500	-22.175%	9	53	+516.164%
2026-03-09	4.6900	4.6900	4.6900	4.6900	-6.012%	1	46	+379.531%
2026-03-05	4.8500	5.0800	4.7500	4.9900	-14.408%	80	45	+350.701%
2026-02-27	5.8300	5.8300	5.8300	5.8300	+11.900%	2	5	+285.763%
2026-02-26	5.2100	5.2100	5.2100	5.2100	0.000%	3	3	+331.670%