Dark

QQQ20270319C810
QQQ Mar 19 2027 810.00 Call (QQQ270319C00810000)
option OPRA

EOD

Sep 24, 2026

21.27+3.655%(+0.75)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.3500	21.5500	19.3500	21.2700	+3.655%	14	7,521	0.000%
2026-09-23	21.9500	21.9500	20.5200	20.5200	-11.130%	25	7,512	+3.655%
2026-09-22	22.6000	23.4400	22.2000	23.0900	+5.966%	2,201	7,550	-7.882%
2026-09-21	18.4200	21.7900	18.4200	21.7900	+67.358%	707	8,103	-2.386%
2026-09-18	13.1100	13.1100	13.0200	13.0200	+11.856%	4	8,154	+63.364%
2026-09-16	11.6400	11.6400	11.6400	11.6400	+11.069%	171	8,153	+82.732%
2026-09-15	11.5600	11.5600	10.4800	10.4800	-14.935%	3	8,386	+102.958%
2026-09-14	11.3100	12.4300	11.3100	12.3200	-11.748%	523	8,384	+72.646%
2026-09-11	13.8500	13.9600	13.8500	13.9600	+3.407%	3	8,324	+52.364%
2026-09-10	13.5000	13.5000	13.5000	13.5000	-10.596%	1	8,324	+57.556%
2026-09-09	15.1000	15.1000	15.0600	15.1000	-5.919%	9	8,324	+40.861%
2026-09-08	15.9400	16.1100	15.8800	16.0500	+7.000%	1,214	8,315	+32.523%
2026-09-04	14.1300	15.0000	13.9500	15.0000	+1.971%	616	8,008	+41.800%
2026-09-03	14.2300	14.7100	14.1800	14.7100	+22.278%	23	8,008	+44.596%
2026-09-02	12.1800	12.3400	11.8100	12.0300	-2.116%	39	8,008	+76.808%
2026-09-01	12.2900	12.2900	12.2900	12.2900	-16.166%	1	7,984	+73.068%
2026-08-31	15.4000	15.4000	14.4700	14.6600	-8.030%	3,017	7,983	+45.089%
2026-08-28	18.1100	18.7200	15.7900	15.9400	-9.226%	136	6,294	+33.438%
2026-08-27	17.8900	18.1300	17.5600	17.5600	+10.440%	66	6,344	+21.128%
2026-08-26	15.7800	15.9000	15.7800	15.9000	+0.569%	2	6,341	+33.774%
2026-08-25	15.8100	15.8100	15.8100	15.8100	+4.841%	1	6,345	+34.535%
2026-08-24	15.0800	15.0800	15.0800	15.0800	-16.685%	1	6,346	+41.048%
2026-08-21	18.1000	18.1000	18.1000	18.1000	+1.571%	10	6,346	+17.514%
2026-08-20	17.4800	17.8200	17.4800	17.8200	-11.957%	13	6,346	+19.360%
2026-08-19	19.2300	20.2400	19.2300	20.2400	-1.843%	2	6,346	+5.089%
2026-08-18	21.1300	21.1300	20.6200	20.6200	-22.071%	23	6,351	+3.152%
2026-08-17	26.4600	26.4600	26.4600	26.4600	+4.091%	44	6,352	-19.615%
2026-08-14	25.7400	25.8400	25.4200	25.4200	-6.199%	34	6,308	-16.326%
2026-08-13	27.3800	28.2400	26.3600	27.1000	+16.259%	341	6,278	-21.513%
2026-08-12	23.2500	23.3100	23.2500	23.3100	+0.953%	6	6,427	-8.752%
2026-08-11	23.1400	23.1400	23.0900	23.0900	-6.442%	4	6,427	-7.882%
2026-08-10	24.6800	24.6800	24.6800	24.6800	-0.844%	1	6,427	-13.817%
2026-08-07	25.7200	25.7200	24.3800	24.8900	+7.563%	11	6,427	-14.544%
2026-08-06	24.8900	24.8900	23.1400	23.1400	-10.031%	7	6,422	-8.081%
2026-08-05	29.8500	29.8500	25.7200	25.7200	-6.946%	9	6,420	-17.302%
2026-08-04	26.0800	27.6400	26.0800	27.6400	+52.961%	114	6,413	-23.046%
2026-08-03	16.3500	18.0700	16.3500	18.0700	+26.541%	14	6,460	+17.709%
2026-07-31	17.3400	17.3400	14.2700	14.2800	+0.281%	86	6,460	+48.950%
2026-07-30	13.9800	14.2400	13.9800	14.2400	+4.399%	3	6,376	+49.368%
2026-07-28	12.8100	14.1000	12.8100	13.6400	-7.838%	2,060	6,374	+55.938%
2026-07-27	17.2600	17.2600	14.8000	14.8000	-11.905%	3	4,317	+43.716%
2026-07-24	17.7300	17.7300	16.8000	16.8000	-17.647%	55	4,316	+26.607%
2026-07-23	20.1600	20.4000	20.1600	20.4000	-14.141%	2	4,296	+4.265%
2026-07-22	23.7600	23.7600	23.7600	23.7600	+9.342%	2	4,296	-10.480%
2026-07-20	20.9300	21.9100	20.9300	21.7300	+0.882%	10	4,298	-2.117%
2026-07-17	21.4800	21.5400	21.4800	21.5400	-22.851%	2	4,289	-1.253%
2026-07-15	27.9500	27.9500	27.9200	27.9200	-0.711%	2	4,290	-23.818%
2026-07-13	28.7900	28.7900	28.1200	28.1200	-10.131%	2	4,290	-24.360%
2026-07-10	31.2300	31.2900	31.2300	31.2900	-4.807%	2	4,290	-32.023%
2026-07-09	31.8200	32.8700	31.7500	32.8700	+19.789%	55	4,290	-35.291%
2026-07-08	26.4800	27.4700	26.4300	27.4400	-3.854%	89	4,291	-22.485%
2026-07-07	27.9900	29.2100	27.9900	28.5400	-5.933%	189	4,292	-25.473%
2026-07-02	30.3100	30.3400	30.3100	30.3400	-17.104%	2	4,297	-29.895%
2026-07-01	36.2500	37.1500	35.8800	36.6000	-9.361%	763	4,297	-41.885%
2026-06-30	38.6700	40.3800	38.6400	40.3800	+27.021%	45	3,733	-47.325%
2026-06-26	32.2300	32.2300	31.7900	31.7900	-5.975%	14	3,733	-33.092%
2026-06-25	33.3100	33.8100	33.3100	33.8100	-6.292%	3	3,719	-37.090%
2026-06-23	37.5000	37.5000	35.9900	36.0800	-11.590%	3	3,718	-41.048%
2026-06-17	40.5300	41.1100	40.2600	40.8100	-0.609%	15	3,716	-47.880%
2026-06-16	44.5300	44.8200	40.4000	41.0600	-8.410%	152	3,716	-48.198%
2026-06-15	42.4300	44.8300	42.1500	44.8300	+31.543%	108	3,738	-52.554%
2026-06-11	34.1200	34.1300	34.0400	34.0800	+20.808%	82	3,738	-37.588%
2026-06-09	35.8300	35.8300	28.0200	28.2100	-14.333%	7	3,738	-24.601%
2026-06-05	38.0000	38.0200	32.5900	32.9300	-21.408%	64	3,737	-35.408%
2026-06-04	41.1200	42.1600	40.5600	41.9000	-6.744%	16	3,736	-49.236%
2026-06-03	44.6700	46.0000	44.6400	44.9300	-0.619%	41	3,739	-52.660%
2026-06-02	43.1600	45.2100	43.1400	45.2100	+6.577%	55	3,725	-52.953%
2026-06-01	41.4400	42.4200	41.4400	42.4200	+6.449%	3	3,727	-49.859%
2026-05-29	39.9500	40.5600	39.8500	39.8500	+2.574%	76	3,728	-46.625%
2026-05-28	38.8500	38.8500	38.8500	38.8500	+9.870%	12	3,736	-45.251%
2026-05-27	35.6300	35.6300	35.3600	35.3600	-2.023%	2	3,724	-39.847%
2026-05-26	34.8200	36.0900	34.8100	36.0900	+16.834%	152	3,724	-41.064%
2026-05-22	30.9700	30.9700	30.8900	30.8900	+9.539%	3	3,724	-31.143%
2026-05-21	26.1700	28.2200	26.0900	28.2000	+12.172%	12	3,725	-24.574%
2026-05-19	22.7800	25.3000	22.7600	25.1400	0.000%	21	3,725	-15.394%
2026-05-18	26.4000	26.4000	25.1400	25.1400	-12.890%	11	3,713	-15.394%
2026-05-15	29.4400	30.0300	28.8600	28.8600	-15.342%	110	3,713	-26.299%
2026-05-14	33.2200	34.7200	33.1600	34.0900	+7.539%	1,669	3,639	-37.606%
2026-05-13	27.7800	31.7000	27.7800	31.7000	+17.888%	13	3,161	-32.902%
2026-05-12	24.0900	27.5500	24.0700	26.8900	-8.755%	1,023	3,161	-20.900%
2026-05-11	28.2800	30.0600	27.8200	29.4700	+11.208%	1,102	3,161	-27.825%
2026-05-08	23.9500	26.5000	23.9500	26.5000	+22.176%	4	3,134	-19.736%
2026-05-07	21.6200	21.7100	21.6200	21.6900	+0.790%	4	3,134	-1.936%
2026-05-06	19.8000	21.5400	19.8000	21.5200	+55.155%	22	3,132	-1.162%
2026-05-04	13.9000	13.9000	13.8700	13.8700	+8.784%	100	3,138	+53.353%
2026-04-30	12.7500	12.7500	12.7500	12.7500	+14.350%	1	3,138	+66.824%
2026-04-29	11.1500	11.1500	11.1500	11.1500	+5.687%	9	3,138	+90.762%
2026-04-28	11.3500	11.3500	10.5500	10.5500	-15.532%	141	3,129	+101.611%
2026-04-27	12.3300	12.6600	12.1800	12.4900	+1.134%	31	3,090	+70.296%
2026-04-24	11.4200	12.4600	11.4200	12.3500	+40.982%	14	3,087	+72.227%
2026-04-20	9.0600	9.0800	8.7600	8.7600	-6.109%	519	3,078	+142.808%
2026-04-17	8.4700	9.3300	8.4700	9.3300	+16.625%	14	3,077	+127.974%
2026-04-16	7.5600	8.0000	7.2500	8.0000	+12.676%	5	3,066	+165.875%
2026-04-15	5.3800	7.1000	5.3800	7.1000	+67.059%	3	3,067	+199.577%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+24.269%	1	3,070	+400.471%
2026-04-13	3.5800	3.5800	3.4200	3.4200	+3.323%	10	3,071	+521.930%
2026-04-09	3.3700	3.3700	3.3100	3.3100	+29.297%	2	3,071	+542.598%
2026-04-07	2.3000	2.5600	2.2600	2.5600	+12.775%	7	3,070	+730.859%
2026-04-02	2.1600	2.3600	2.1200	2.2700	+27.528%	257	2,835	+837.004%
2026-03-30	1.8700	1.8700	1.7800	1.7800	-10.101%	2	2,835	+1,094.944%
2026-03-27	2.8200	2.8200	1.9800	1.9800	-15.021%	874	2,833	+974.242%
2026-03-26	2.6100	2.7900	2.3300	2.3300	-22.848%	2,805	2,066	+812.876%
2026-03-24	3.0200	3.0200	3.0200	3.0200	-13.467%	7	48	+604.305%
2026-03-23	3.5900	3.5900	3.4900	3.4900	-6.183%	30	41	+509.456%
2026-03-19	3.4000	3.8000	3.4000	3.7200	-28.324%	26	36	+471.774%
2026-03-10	4.8900	5.1900	4.8900	5.1900	+15.848%	28	35	+309.827%
2026-03-09	4.4800	4.4800	4.4800	4.4800	+5.412%	3	7	+374.777%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-16.667%	3	4	+400.471%
2026-02-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	+317.059%