Dark

QQQ20270319C820
QQQ Mar 19 2027 820.00 Call (QQQ270319C00820000)
option OPRA

EOD

Sep 24, 2026

18.53+5.344%(+0.94)1,265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.3500	18.5300	17.3500	18.5300	+5.344%	1,265	4,224	0.000%
2026-09-23	19.9000	19.9200	17.4900	17.5900	-12.050%	412	2,997	+5.344%
2026-09-22	18.8400	20.0000	18.8100	20.0000	+7.643%	37	3,192	-7.350%
2026-09-21	13.4500	18.8400	13.4500	18.5800	+69.371%	935	3,193	-0.269%
2026-09-18	10.7200	10.9700	10.7200	10.9700	+3.588%	2	2,982	+68.915%
2026-09-17	10.6300	10.6300	10.4300	10.5900	+17.146%	15	2,981	+74.976%
2026-09-16	9.9700	9.9700	8.9400	9.0400	-1.310%	8	2,988	+104.978%
2026-09-15	9.1600	9.1600	9.1600	9.1600	-9.754%	2	2,981	+102.293%
2026-09-14	9.4000	10.6600	9.4000	10.1500	-13.174%	39	2,981	+82.562%
2026-09-11	11.6900	11.6900	11.6900	11.6900	+1.037%	1	2,956	+58.512%
2026-09-10	11.5700	11.5700	11.5700	11.5700	-9.961%	2	2,956	+60.156%
2026-09-08	12.8500	12.8500	12.8500	12.8500	+0.391%	74	2,954	+44.202%
2026-09-04	12.7600	12.8000	12.7500	12.8000	+4.661%	41	2,847	+44.766%
2026-09-03	12.1700	12.2300	11.9900	12.2300	+21.813%	6	2,847	+51.513%
2026-09-02	9.9800	10.0400	9.9800	10.0400	-3.182%	2	2,843	+84.562%
2026-09-01	11.2300	11.4800	10.0500	10.3700	-17.568%	299	2,840	+78.689%
2026-08-31	13.0000	13.0000	12.1200	12.5800	-8.907%	147	2,948	+47.297%
2026-08-28	16.0100	16.0100	13.5900	13.8100	-9.443%	40	3,031	+34.178%
2026-08-27	14.4900	15.6300	14.4900	15.2500	+7.470%	50	3,046	+21.508%
2026-08-26	13.7400	14.2200	13.7400	14.1900	+0.141%	16	3,035	+30.585%
2026-08-25	14.1700	14.1700	14.1700	14.1700	+4.576%	1	3,036	+30.769%
2026-08-24	13.5500	13.5500	13.5500	13.5500	-12.974%	2	3,037	+36.753%
2026-08-21	14.7900	15.5900	14.7900	15.5700	+1.301%	24	3,035	+19.011%
2026-08-20	16.2800	16.6900	15.0000	15.3700	-9.535%	13	3,018	+20.560%
2026-08-19	17.4700	18.1100	16.9900	16.9900	-4.818%	9	3,010	+9.064%
2026-08-18	18.4500	18.5200	17.8100	17.8500	-19.775%	46	3,004	+3.810%
2026-08-17	23.3800	23.3800	22.2500	22.2500	-1.330%	77	2,963	-16.719%
2026-08-14	22.8000	22.8000	22.5500	22.5500	-6.393%	2	2,889	-17.827%
2026-08-13	22.8400	24.4500	22.8400	24.0900	+19.257%	818	2,887	-23.080%
2026-08-12	20.9600	21.7200	20.1800	20.2000	+6.316%	78	2,573	-8.267%
2026-08-11	20.7500	21.0400	19.0000	19.0000	-8.917%	29	2,507	-2.474%
2026-08-10	22.3400	22.3400	20.8600	20.8600	-5.525%	46	2,504	-11.170%
2026-08-07	21.3700	22.3300	21.0400	22.0800	+8.342%	63	2,503	-16.078%
2026-08-06	21.9700	21.9700	20.3800	20.3800	-12.344%	131	2,446	-9.078%
2026-08-05	27.5000	27.5000	23.2500	23.2500	-12.823%	17	2,328	-20.301%
2026-08-04	16.8100	26.6700	16.8100	26.6700	+77.800%	108	2,320	-30.521%
2026-08-03	13.6400	15.0000	13.6400	15.0000	+12.528%	2	2,297	+23.533%
2026-07-31	13.3300	13.3300	13.3300	13.3300	+6.640%	10	2,295	+39.010%
2026-07-30	12.6400	12.6400	12.0900	12.5000	+11.907%	55	2,305	+48.240%
2026-07-29	10.7000	11.1700	9.9900	11.1700	-7.303%	58	2,305	+65.891%
2026-07-28	11.4800	12.0500	11.3300	12.0500	-7.663%	40	2,281	+53.776%
2026-07-27	13.0000	13.0500	13.0000	13.0500	-25.429%	3	2,313	+41.992%
2026-07-23	18.0000	18.0000	17.0000	17.5000	-15.784%	14	2,316	+5.886%
2026-07-22	20.7800	20.7800	20.7800	20.7800	+17.070%	3	2,316	-10.828%
2026-07-20	18.6600	18.8800	17.7500	17.7500	-6.971%	138	2,338	+4.394%
2026-07-17	18.0000	19.3500	18.0000	19.0800	-28.271%	27	2,321	-2.883%
2026-07-14	26.3300	26.6000	26.1000	26.6000	+9.736%	115	2,318	-30.338%
2026-07-13	26.0200	26.1300	24.2400	24.2400	-17.128%	169	2,400	-23.556%
2026-07-10	28.0100	29.2800	28.0100	29.2500	+1.563%	119	2,337	-36.650%
2026-07-09	28.2500	29.7000	28.2500	28.8000	+16.978%	307	2,309	-35.660%
2026-07-08	23.6900	24.6200	23.6900	24.6200	-4.090%	82	2,100	-24.736%
2026-07-07	26.0600	26.2300	25.5900	25.6700	-16.845%	48	2,101	-27.815%
2026-07-06	30.8700	30.8700	30.8700	30.8700	+12.870%	1	2,092	-39.974%
2026-07-02	32.7800	32.7800	27.2900	27.3500	-16.743%	3	2,092	-32.249%
2026-07-01	32.8000	33.5800	32.7000	32.8500	-10.393%	210	2,092	-43.592%
2026-06-30	36.5700	36.6600	36.5700	36.6600	+14.994%	5	2,024	-49.454%
2026-06-29	28.7500	31.9400	28.6400	31.8800	+10.045%	141	2,029	-41.876%
2026-06-26	29.0300	29.1400	28.9700	28.9700	-6.094%	16	1,937	-36.037%
2026-06-25	30.8600	30.8600	30.8500	30.8500	-2.743%	2	1,932	-39.935%
2026-06-24	31.7000	31.7200	31.7000	31.7200	-0.032%	2	1,932	-41.583%
2026-06-23	32.5000	32.5000	31.7300	31.7300	-20.675%	142	1,931	-41.601%
2026-06-18	40.0000	40.0000	40.0000	40.0000	+17.578%	1	1,905	-53.675%
2026-06-17	37.1000	37.4200	34.0200	34.0200	-7.201%	82	1,905	-45.532%
2026-06-16	38.5100	38.5100	36.6600	36.6600	-9.727%	46	1,905	-49.454%
2026-06-15	38.2500	41.0700	38.2500	40.6100	+23.247%	13	1,899	-54.371%
2026-06-12	32.6100	33.0000	32.6100	32.9500	+34.986%	4	1,899	-43.763%
2026-06-11	25.0000	27.3300	24.4100	24.4100	-4.574%	34	1,899	-24.088%
2026-06-10	25.6500	26.4200	25.5000	25.5800	-2.515%	26	1,890	-27.561%
2026-06-09	25.7000	26.2400	22.0000	26.2400	-13.399%	217	1,890	-29.383%
2026-06-08	29.7000	30.3000	29.7000	30.3000	+14.991%	2	1,794	-38.845%
2026-06-05	34.5300	34.5500	26.3500	26.3500	-35.083%	38	1,793	-29.677%
2026-06-04	36.6500	40.5900	35.6200	40.5900	-1.814%	22	1,785	-54.348%
2026-06-03	41.9300	42.1000	40.7800	41.3400	-2.523%	19	1,779	-55.177%
2026-06-02	39.3500	42.4600	39.2600	42.4100	+9.814%	142	1,830	-56.307%
2026-06-01	37.7500	38.6500	37.7500	38.6200	+6.274%	6	1,813	-52.020%
2026-05-29	36.0500	36.3400	36.0500	36.3400	+9.458%	6	1,813	-49.009%
2026-05-27	34.4600	34.4600	33.2000	33.2000	+3.298%	3	1,811	-44.187%
2026-05-26	32.0200	32.6000	31.0400	32.1400	+28.303%	32	1,812	-42.346%
2026-05-21	24.9600	25.0500	24.8200	25.0500	+13.554%	4	1,808	-26.028%
2026-05-20	22.2900	22.6200	22.0600	22.0600	-0.091%	1,130	1,808	-16.002%
2026-05-19	21.9300	22.0800	21.6800	22.0800	+1.517%	8	673	-16.078%
2026-05-18	21.7500	21.7500	21.7500	21.7500	-15.958%	3	673	-14.805%
2026-05-15	26.4900	26.4900	25.8800	25.8800	-15.508%	29	673	-28.400%
2026-05-14	30.0200	31.7900	30.0100	30.6300	+9.667%	477	645	-39.504%
2026-05-13	26.2000	28.3500	26.2000	27.9300	+15.700%	253	381	-33.656%
2026-05-12	21.6300	24.6400	21.6300	24.1400	-8.664%	3	381	-23.239%
2026-05-11	25.3000	27.1800	25.3000	26.4300	+3.892%	34	381	-29.890%
2026-05-08	23.1700	25.4400	23.1700	25.4400	+20.740%	8	373	-27.162%
2026-05-07	20.8300	21.0700	20.8300	21.0700	+17.121%	2	373	-12.055%
2026-05-06	17.0800	17.9900	17.0800	17.9900	+23.558%	259	374	+3.002%
2026-05-05	14.5800	14.5800	14.5600	14.5600	+18.663%	9	420	+27.266%
2026-05-01	12.2700	12.2700	12.2700	12.2700	+20.768%	1	421	+51.019%
2026-04-29	10.1600	10.1600	10.1600	10.1600	+6.611%	1	421	+82.382%
2026-04-28	9.5300	9.5300	9.5300	9.5300	-13.364%	1	420	+94.439%
2026-04-27	10.7100	11.0000	10.6600	11.0000	+2.900%	5	421	+68.455%
2026-04-24	9.7200	10.6900	9.7200	10.6900	+20.928%	7	426	+73.340%
2026-04-23	9.0400	9.0400	8.8400	8.8400	+3.030%	6	423	+109.615%
2026-04-22	8.5800	8.5800	8.5800	8.5800	+20.168%	1	414	+115.967%
2026-04-21	8.0500	8.0500	7.1400	7.1400	-5.430%	2	414	+159.524%
2026-04-20	7.8000	7.8000	7.5500	7.5500	-0.396%	9	414	+145.430%
2026-04-17	7.5800	7.5800	7.5800	7.5800	+13.134%	1	408	+144.459%
2026-04-16	6.5500	6.8800	6.5500	6.7000	+12.040%	12	408	+176.567%
2026-04-15	4.8400	5.9800	4.8400	5.9800	+39.070%	12	408	+209.866%
2026-04-14	3.6000	4.3000	3.6000	4.3000	+31.902%	83	409	+330.930%
2026-04-13	3.0000	3.2600	3.0000	3.2600	+11.263%	18	375	+468.405%
2026-04-10	2.9300	2.9300	2.9300	2.9300	+4.643%	1	363	+532.423%
2026-04-09	2.6500	2.8100	2.6500	2.8000	+47.368%	242	363	+561.786%
2026-04-02	1.9000	1.9000	1.9000	1.9000	-15.556%	1	241	+875.263%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+19.048%	4	241	+723.556%
2026-03-31	1.8900	1.8900	1.8900	1.8900	+2.162%	5	237	+880.423%
2026-03-27	1.8200	1.8900	1.7400	1.8500	-11.905%	68	237	+901.622%
2026-03-26	2.3600	2.8000	2.1000	2.1000	-25.532%	83	173	+782.381%
2026-03-23	2.9700	2.9700	2.8200	2.8200	0.000%	2	119	+557.092%
2026-03-20	3.5200	4.0300	2.7900	2.8200	-3.425%	93	117	+557.092%
2026-03-19	2.9300	2.9300	2.9200	2.9200	-7.595%	47	129	+534.589%
2026-03-18	3.1600	3.1600	3.1600	3.1600	-15.282%	24	105	+486.392%
2026-03-17	3.7100	3.7300	3.7100	3.7300	-0.533%	46	105	+396.783%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-9.201%	1	105	+394.133%
2026-03-09	3.4600	4.1300	3.4300	4.1300	+4.557%	101	105	+348.668%
2026-03-05	3.9500	3.9500	3.9500	3.9500	+9.722%	1	4	+369.114%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-14.692%	1	4	+414.722%
2026-02-26	4.2000	4.2900	4.2000	4.2200	-2.540%	3	3	+339.100%
2026-02-24	4.3300	4.3300	4.3300	4.3300	0.000%	1	1	+327.945%