Dark

QQQ20270319C825
QQQ Mar 19 2027 825.00 Call (QQQ270319C00825000)
option OPRA

EOD

Sep 24, 2026

17.43+3.320%(+0.56)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.2500	17.4300	15.2500	17.4300	+3.320%	14	2,875	0.000%
2026-09-23	18.4900	18.4900	16.4000	16.8700	-11.070%	204	2,875	+3.320%
2026-09-22	18.1400	18.9700	17.7300	18.9700	+12.648%	53	2,992	-8.118%
2026-09-21	12.4000	16.8400	12.4000	16.8400	+71.312%	453	2,956	+3.504%
2026-09-18	9.8300	9.8300	9.8300	9.8300	-1.305%	1	2,777	+77.314%
2026-09-17	9.5700	9.9600	9.4000	9.9600	+24.500%	35	2,778	+75.000%
2026-09-15	8.0000	8.0000	8.0000	8.0000	-17.184%	1	2,806	+117.875%
2026-09-14	8.5300	9.6600	8.4300	9.6600	-12.973%	166	2,807	+80.435%
2026-09-11	11.0800	11.1000	11.0000	11.1000	+0.181%	109	2,855	+57.027%
2026-09-10	11.0800	11.0800	11.0800	11.0800	-9.255%	3	2,873	+57.310%
2026-09-08	12.2100	12.2100	12.2100	12.2100	+2.691%	1	2,870	+42.752%
2026-09-04	11.5600	11.8900	11.5600	11.8900	+29.662%	88	2,852	+46.594%
2026-09-02	9.1400	9.1700	9.1400	9.1700	-3.066%	2	2,852	+90.076%
2026-09-01	9.8000	10.1100	9.4600	9.4600	-17.380%	73	2,853	+84.249%
2026-08-31	11.3800	11.6100	11.2600	11.4500	-8.910%	429	2,842	+52.227%
2026-08-28	14.8700	14.8700	12.4700	12.5700	-10.724%	15	2,685	+38.663%
2026-08-27	14.5400	14.5400	14.0200	14.0800	+7.399%	78	2,684	+23.793%
2026-08-26	12.8500	13.1100	12.8500	13.1100	+1.944%	32	2,734	+32.952%
2026-08-25	12.8600	12.8600	12.8600	12.8600	+5.844%	16	2,749	+35.537%
2026-08-24	12.0700	12.2300	12.0700	12.1500	-13.152%	51	2,749	+43.457%
2026-08-20	14.2600	14.2600	13.9500	13.9900	-16.776%	32	2,777	+24.589%
2026-08-19	15.3200	16.8100	15.3200	16.8100	-26.562%	52	2,779	+3.688%
2026-08-13	22.9100	23.2700	22.2800	22.8900	+18.786%	671	2,773	-23.853%
2026-08-12	19.0600	19.2700	19.0600	19.2700	+0.890%	2	3,096	-9.549%
2026-08-11	19.2200	19.2200	19.0700	19.1000	-6.143%	83	3,100	-8.743%
2026-08-10	20.3500	20.3500	20.3500	20.3500	-1.975%	3	3,102	-14.349%
2026-08-07	20.3000	20.7600	20.3000	20.7600	+6.298%	19	3,102	-16.040%
2026-08-06	19.2900	19.5300	19.2900	19.5300	-10.822%	25	3,091	-10.753%
2026-08-05	25.9000	25.9000	21.9000	21.9000	-13.336%	4	3,069	-20.411%
2026-08-04	20.7000	25.2700	20.7000	25.2700	+115.064%	75	3,068	-31.025%
2026-08-03	11.7500	11.7500	11.7500	11.7500	-2.732%	1	3,047	+48.340%
2026-07-30	11.0600	12.0800	11.0600	12.0800	+22.144%	12	3,048	+44.288%
2026-07-29	9.8900	9.8900	9.8900	9.8900	-1.100%	1	3,043	+76.239%
2026-07-28	10.5000	10.5000	10.0000	10.0000	-28.571%	3	3,044	+74.300%
2026-07-27	14.1000	14.1000	14.0000	14.0000	-12.500%	2	3,043	+24.500%
2026-07-23	16.6000	16.6000	16.0000	16.0000	-19.558%	2	3,042	+8.938%
2026-07-22	19.5500	19.9600	19.5500	19.8900	-1.535%	5	3,042	-12.368%
2026-07-21	18.9500	20.4000	18.9500	20.2000	+8.895%	29	3,039	-13.713%
2026-07-20	19.2500	19.2500	18.5500	18.5500	-1.904%	94	3,038	-6.038%
2026-07-17	15.8200	18.9500	15.8200	18.9100	-10.464%	44	2,992	-7.827%
2026-07-16	21.1200	21.1200	21.1200	21.1200	-10.051%	1	2,977	-17.472%
2026-07-15	22.5300	23.4800	22.3700	23.4800	-8.567%	27	2,978	-25.767%
2026-07-14	24.7700	25.6800	24.7700	25.6800	+7.899%	3	2,957	-32.126%
2026-07-13	23.8000	23.8000	23.8000	23.8000	-10.526%	1	2,955	-26.765%
2026-07-10	26.5400	26.6000	26.5400	26.6000	-4.864%	2	2,956	-34.474%
2026-07-09	27.0600	27.9600	26.8900	27.9600	+18.827%	99	2,957	-37.661%
2026-07-08	23.2700	23.5300	23.2300	23.5300	-2.889%	6	2,957	-25.924%
2026-07-07	24.2200	24.2300	24.2200	24.2300	-15.280%	4	2,957	-28.064%
2026-07-06	28.5600	28.6000	28.5600	28.6000	+10.212%	5	2,957	-39.056%
2026-07-02	28.4500	28.4500	25.9100	25.9500	-18.652%	32	2,958	-32.832%
2026-07-01	31.7000	31.9000	31.7000	31.9000	-10.469%	5	2,958	-45.361%
2026-06-30	32.9400	35.6300	32.6300	35.6300	+30.561%	51	2,953	-51.081%
2026-06-29	28.3000	28.3000	27.2100	27.2900	-0.728%	6	2,955	-36.130%
2026-06-26	27.2100	27.6500	27.2100	27.4900	-10.163%	106	2,959	-36.595%
2026-06-24	30.4100	30.9200	30.0000	30.6000	+0.460%	31	2,951	-43.039%
2026-06-23	32.5500	32.5500	30.1600	30.4600	-23.850%	300	2,952	-42.777%
2026-06-22	40.0000	40.0000	40.0000	40.0000	+26.582%	1	2,983	-56.425%
2026-06-17	35.3700	35.4800	31.6000	31.6000	-11.311%	40	2,997	-44.842%
2026-06-16	37.4500	37.5000	35.2600	35.6300	-8.781%	101	2,997	-51.081%
2026-06-15	37.7500	39.0600	37.7500	39.0600	+24.673%	202	2,485	-55.376%
2026-06-12	31.3700	31.5300	31.3300	31.3300	+6.167%	869	2,485	-44.366%
2026-06-11	25.5300	29.5100	24.8300	29.5100	+30.575%	8	2,485	-40.935%
2026-06-10	24.8700	25.6000	22.6000	22.6000	-7.339%	6	2,481	-22.876%
2026-06-09	30.1300	30.1300	22.5700	24.3900	-13.110%	4	2,481	-28.536%
2026-06-05	32.9000	32.9100	28.0200	28.0700	-20.482%	24	2,481	-37.905%
2026-06-04	35.3000	35.3000	35.3000	35.3000	-10.588%	5	2,500	-50.623%
2026-06-03	40.0700	40.2300	38.9200	39.4800	+5.392%	43	2,505	-55.851%
2026-06-02	37.5500	37.5500	37.4600	37.4600	+1.738%	4	2,504	-53.470%
2026-06-01	35.1900	36.9200	35.1900	36.8200	+7.222%	19	2,504	-52.662%
2026-05-29	34.3500	34.3500	34.3400	34.3400	+13.371%	4	2,513	-49.243%
2026-05-27	30.2900	30.2900	30.2900	30.2900	-2.605%	1	2,513	-42.456%
2026-05-26	31.9700	32.3900	31.1000	31.1000	+17.669%	25	2,512	-43.955%
2026-05-22	26.3000	26.4300	26.3000	26.4300	+12.612%	2	2,512	-34.052%
2026-05-21	23.4700	23.4700	23.4700	23.4700	-0.970%	1	2,511	-25.735%
2026-05-20	22.7100	23.7000	22.7100	23.7000	+13.942%	4	2,511	-26.456%
2026-05-19	19.1300	20.8000	19.1300	20.8000	-1.840%	6	1,512	-16.202%
2026-05-18	20.4100	21.1900	20.4100	21.1900	-26.193%	2,004	1,512	-17.744%
2026-05-14	28.4100	28.9500	27.9200	28.7100	+8.381%	666	1,512	-39.289%
2026-05-13	22.5600	26.4900	22.5600	26.4900	+5.203%	27	1,488	-34.202%
2026-05-11	23.9200	25.3600	23.9200	25.1800	+7.332%	16	1,488	-30.778%
2026-05-08	19.8700	23.6500	19.8700	23.4600	+33.828%	26	1,493	-25.703%
2026-05-07	17.7500	18.0300	17.4900	17.5300	+2.515%	14	1,473	-0.570%
2026-05-06	15.8500	17.1000	15.8500	17.1000	+52.952%	28	1,474	+1.930%
2026-05-04	12.1400	12.1400	11.1800	11.1800	-5.813%	4	1,451	+55.903%
2026-05-01	12.1000	12.1000	11.8700	11.8700	+32.036%	66	1,443	+46.841%
2026-04-29	9.0300	9.0300	8.9900	8.9900	+5.393%	20	1,443	+93.882%
2026-04-28	8.4300	8.5300	8.4300	8.5300	-15.961%	35	1,433	+104.338%
2026-04-27	10.1200	10.1500	10.1000	10.1500	+9.611%	3	1,410	+71.724%
2026-04-24	9.2600	9.2600	9.2600	9.2600	+10.898%	2	1,409	+88.229%
2026-04-23	8.3500	8.3500	8.3500	8.3500	+18.777%	12	1,409	+108.743%
2026-04-20	6.9000	7.0300	6.9000	7.0300	+0.285%	13	1,409	+147.937%
2026-04-17	6.9600	7.0100	6.9600	7.0100	+7.023%	6	1,406	+148.645%
2026-04-16	6.5500	6.5500	6.5500	6.5500	+59.367%	30	1,403	+166.107%
2026-04-14	4.1100	4.1100	4.1100	4.1100	+49.455%	21	1,395	+324.088%
2026-04-13	2.7600	2.7600	2.7500	2.7500	+38.889%	100	1,395	+533.818%
2026-04-06	2.1400	2.1400	1.9800	1.9800	+3.125%	2	1,395	+780.303%
2026-04-01	1.9000	1.9200	1.9000	1.9200	+17.073%	2	1,394	+807.813%
2026-03-27	1.6500	1.6600	1.6300	1.6400	-16.751%	1,182	1,394	+962.805%
2026-03-26	2.1600	2.1700	1.7100	1.9700	-23.346%	400	216	+784.772%
2026-03-23	2.5700	2.5700	2.5700	2.5700	-33.592%	1	17	+578.210%
2026-03-10	3.8700	3.8700	3.8700	3.8700	+17.273%	15	17	+350.388%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-15.167%	1	2	+428.182%
2026-02-27	3.8900	3.8900	3.8900	3.8900	-17.234%	1	2	+348.072%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+11.374%	1	1	+270.851%
2026-02-13	3.5800	4.2200	3.5800	4.2200	0.000%	2	1	+313.033%