Dark

QQQ20270319C830
QQQ Mar 19 2027 830.00 Call (QQQ270319C00830000)
option OPRA

EOD

Sep 24, 2026

15.89+1.598%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.8900	15.8900	15.8900	15.8900	+1.598%	1	21,151	0.000%
2026-09-23	17.1600	17.1600	14.8700	15.6400	-7.346%	6	21,150	+1.598%
2026-09-22	16.8000	17.2100	16.8000	16.8800	+2.739%	53	21,174	-5.865%
2026-09-21	11.2400	16.4300	11.2400	16.4300	+63.158%	224	21,174	-3.287%
2026-09-18	9.0900	10.0700	9.0400	10.0700	+11.889%	8	20,974	+57.795%
2026-09-17	8.5900	9.1300	8.5600	9.0000	+20.968%	57	20,974	+76.556%
2026-09-16	8.3200	8.3200	7.4400	7.4400	+1.224%	5	21,018	+113.575%
2026-09-15	7.5000	7.5000	7.3500	7.3500	-17.508%	2	21,022	+116.190%
2026-09-14	7.8100	8.9100	7.8100	8.9100	-10.632%	11	21,024	+78.339%
2026-09-11	10.4400	10.4400	9.9700	9.9700	+4.398%	50	21,023	+59.378%
2026-09-10	9.8000	10.1000	9.3000	9.5500	-12.546%	4	20,981	+66.387%
2026-09-09	11.5000	11.5000	10.9200	10.9200	-7.848%	15	20,978	+45.513%
2026-09-08	10.9500	11.8500	10.9500	11.8500	+9.824%	20	20,983	+34.093%
2026-09-04	10.8700	10.8700	10.0700	10.7900	+2.178%	386	20,684	+47.266%
2026-09-03	9.8800	10.5600	9.8800	10.5600	+16.556%	86	20,684	+50.473%
2026-09-02	8.7700	9.0600	8.7700	9.0600	+2.489%	2	20,744	+75.386%
2026-09-01	9.1200	9.7100	8.3700	8.8400	-15.970%	177	20,752	+79.751%
2026-08-31	10.8000	10.8800	10.5200	10.5200	-10.468%	45	20,756	+51.046%
2026-08-28	13.2000	13.7700	11.6100	11.7500	-10.305%	14	20,736	+35.234%
2026-08-27	13.4200	13.4300	13.0800	13.1000	+7.730%	43	20,732	+21.298%
2026-08-26	12.0100	12.1600	12.0100	12.1600	+1.587%	3	20,732	+30.674%
2026-08-25	12.1500	12.1500	11.9700	11.9700	+5.185%	15	20,732	+32.749%
2026-08-24	11.6800	11.6800	11.2100	11.3800	-14.757%	40	20,717	+39.631%
2026-08-21	13.0900	13.3500	13.0900	13.3500	+1.521%	2	20,717	+19.026%
2026-08-20	13.5500	13.7100	13.1500	13.1500	-11.804%	20	20,715	+20.837%
2026-08-19	14.7500	15.7400	14.7500	14.9100	-6.929%	68	20,731	+6.573%
2026-08-18	16.0200	16.0200	16.0200	16.0200	-18.349%	35	20,677	-0.811%
2026-08-17	20.5200	20.5300	19.6200	19.6200	-4.526%	27	20,663	-19.011%
2026-08-14	20.5500	20.5500	20.5500	20.5500	-3.157%	1	20,663	-22.676%
2026-08-13	21.5600	21.9800	20.9300	21.2200	+18.813%	423	20,662	-25.118%
2026-08-12	17.8800	17.8800	17.7700	17.8600	+6.183%	15	20,654	-11.030%
2026-08-11	18.5600	18.5600	16.8200	16.8200	-9.326%	64	20,651	-5.529%
2026-08-10	19.0200	19.0200	18.2400	18.5500	-4.134%	19	20,653	-14.340%
2026-08-07	19.4400	20.2700	18.6600	19.3500	+5.392%	47	20,653	-17.881%
2026-08-06	19.0600	19.9000	18.1400	18.3600	-5.653%	153	20,621	-13.453%
2026-08-05	24.8000	27.0200	19.4600	19.4600	-19.587%	95	20,603	-18.345%
2026-08-04	19.6700	24.2000	19.6700	24.2000	+108.262%	20,100	20,583	-34.339%
2026-07-31	11.5600	11.6200	11.5600	11.6200	+27.412%	10	1,336	+36.747%
2026-07-29	9.1200	9.1200	9.1200	9.1200	-12.054%	1	1,330	+74.232%
2026-07-28	10.3700	10.3700	10.3700	10.3700	-6.577%	2	1,330	+53.230%
2026-07-27	11.1200	11.1200	11.0700	11.1000	-20.144%	17	1,332	+43.153%
2026-07-24	13.4200	13.9000	13.4200	13.9000	-26.494%	2	1,318	+14.317%
2026-07-21	19.1700	19.3000	18.8100	18.9100	+13.642%	32	1,317	-15.970%
2026-07-20	16.3500	16.6400	16.2100	16.6400	-6.674%	33	1,318	-4.507%
2026-07-17	17.8300	17.8300	17.8300	17.8300	-7.617%	1	1,286	-10.881%
2026-07-16	19.6100	19.6100	19.3000	19.3000	-10.482%	2	1,286	-17.668%
2026-07-13	21.3800	21.5600	21.3800	21.5600	-17.960%	2	1,287	-26.299%
2026-07-10	26.1300	26.4600	25.5200	26.2800	+2.656%	55	1,289	-39.536%
2026-07-09	24.7700	26.7900	24.7700	25.6000	+15.160%	236	1,271	-37.930%
2026-07-08	21.1200	22.4300	21.1200	22.2300	-6.400%	72	1,172	-28.520%
2026-07-07	22.3600	23.7500	22.3600	23.7500	-11.907%	2	1,175	-33.095%
2026-07-06	26.9600	26.9600	26.9600	26.9600	-9.469%	500	1,176	-41.061%
2026-07-01	29.7800	29.7800	29.7800	29.7800	-4.090%	3	890	-46.642%
2026-06-30	31.2300	31.3500	30.9700	31.0500	+10.893%	70	890	-48.824%
2026-06-29	25.9000	28.0000	25.8200	28.0000	+7.116%	305	896	-43.250%
2026-06-26	26.3100	26.3100	26.1400	26.1400	-5.734%	16	929	-39.212%
2026-06-25	27.6000	27.7300	27.6000	27.7300	-3.548%	6	922	-42.697%
2026-06-24	28.7500	28.7500	28.7500	28.7500	-7.586%	1	918	-44.730%
2026-06-23	31.0500	31.1100	30.9000	31.1100	-13.463%	174	917	-48.923%
2026-06-22	35.9500	35.9500	35.9500	35.9500	+9.504%	1	878	-55.800%
2026-06-17	33.8100	33.9300	32.5700	32.8300	-2.870%	126	859	-51.599%
2026-06-16	37.2500	37.2500	33.5200	33.8000	-8.599%	332	859	-52.988%
2026-06-15	37.2800	37.2800	36.9800	36.9800	+30.028%	3	871	-57.031%
2026-06-11	28.3300	28.4400	28.2900	28.4400	+24.192%	160	871	-44.128%
2026-06-09	22.9000	22.9000	22.9000	22.9000	-26.057%	1	871	-30.611%
2026-06-05	31.2500	31.3300	30.9700	30.9700	-7.910%	25	870	-48.692%
2026-06-04	33.0700	33.6300	33.0700	33.6300	-10.008%	11	875	-52.751%
2026-06-03	38.2800	38.3800	37.2000	37.3700	+1.742%	56	883	-57.479%
2026-06-02	35.7900	36.7300	35.7200	36.7300	+12.221%	63	846	-56.738%
2026-05-29	32.7100	32.7300	32.6600	32.7300	+12.089%	24	846	-51.451%
2026-05-27	30.7200	30.7600	29.2000	29.2000	+21.921%	101	846	-45.582%
2026-05-22	24.8900	24.9200	23.9500	23.9500	+3.322%	3	846	-33.653%
2026-05-15	23.2900	23.4000	23.1800	23.1800	-16.529%	55	846	-31.450%
2026-05-14	25.5000	27.7700	25.5000	27.7700	+10.637%	12	798	-42.780%
2026-05-13	25.0000	25.1000	25.0000	25.1000	+36.191%	13	788	-36.693%
2026-05-12	18.4300	18.4300	18.4300	18.4300	-22.725%	1	788	-13.782%
2026-05-11	23.3000	23.9700	23.3000	23.8500	+6.711%	9	788	-33.375%
2026-05-08	22.3500	22.3500	22.3500	22.3500	+34.720%	1	781	-28.904%
2026-05-07	16.7800	16.8100	16.4900	16.5900	+8.573%	44	781	-4.219%
2026-05-06	15.0500	15.3000	15.0500	15.2800	+22.240%	200	777	+3.992%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+19.389%	5	815	+27.120%
2026-05-04	10.4700	10.4700	10.4700	10.4700	+49.571%	1	810	+51.767%
2026-04-17	6.9000	7.0000	6.9000	7.0000	+18.243%	17	810	+127.000%
2026-04-16	5.4100	5.9200	5.4100	5.9200	+19.838%	2	807	+168.412%
2026-04-15	4.6000	4.9400	4.6000	4.9400	+31.034%	2	807	+221.660%
2026-04-14	3.0500	3.7700	3.0500	3.7700	+39.114%	102	829	+321.485%
2026-04-13	2.4800	2.7100	2.4800	2.7100	+14.831%	2	852	+486.347%
2026-04-09	2.4000	2.4000	2.3600	2.3600	+4.889%	63	852	+573.305%
2026-04-08	2.3300	2.3300	2.1100	2.2500	+16.580%	117	852	+606.222%
2026-04-06	1.9400	1.9400	1.9300	1.9300	+20.625%	2	796	+723.316%
2026-04-02	1.4900	1.6000	1.4900	1.6000	-12.568%	40	780	+893.125%
2026-04-01	1.8300	1.8300	1.8300	1.8300	+8.929%	6	780	+768.306%
2026-03-31	1.6800	1.6800	1.6800	1.6800	+19.149%	4	780	+845.833%
2026-03-30	1.4400	1.4400	1.4100	1.4100	-15.060%	950	780	+1,026.950%
2026-03-27	1.6600	1.6600	1.6600	1.6600	-1.775%	1	56	+857.229%
2026-03-26	2.0500	2.0500	1.6900	1.6900	-26.840%	11	56	+840.237%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-4.545%	1	59	+587.879%
2026-03-23	2.6000	2.6000	2.4200	2.4200	-2.811%	2	58	+556.612%
2026-03-20	2.4900	2.4900	2.4900	2.4900	-13.240%	1	59	+538.153%
2026-03-19	2.7200	2.8700	2.7200	2.8700	-4.967%	2	59	+453.659%
2026-03-18	3.0200	3.0200	3.0200	3.0200	-6.211%	1	59	+426.159%
2026-03-17	3.2200	3.2200	3.2200	3.2200	+6.271%	40	58	+393.478%
2026-03-16	3.0300	3.0300	3.0300	3.0300	-7.055%	1	18	+424.422%
2026-03-12	3.3200	3.3200	3.2600	3.2600	-8.169%	3	19	+387.423%
2026-03-11	3.5800	3.5800	3.5500	3.5500	+1.429%	2	16	+347.606%
2026-03-05	3.6500	3.6500	3.3500	3.5000	+3.858%	4	14	+354.000%
2026-03-04	3.3700	3.3700	3.3700	3.3700	+8.360%	1	14	+371.513%
2026-03-03	3.0000	3.1200	3.0000	3.1100	-12.147%	4	13	+410.932%
2026-03-02	3.5400	3.5400	3.5400	3.5400	-4.839%	1	10	+348.870%
2026-02-26	3.8400	3.8400	3.5900	3.7200	-3.876%	6	9	+327.151%
2026-02-24	3.8700	3.8700	3.8700	3.8700	+14.837%	1	6	+310.594%
2026-02-23	3.3700	3.3700	3.3700	3.3700	-3.161%	2	5	+371.513%
2026-02-19	3.4900	3.4900	3.4800	3.4800	-6.452%	2	3	+356.609%
2026-02-13	3.7200	3.7200	3.7200	3.7200	0.000%	1	1	+327.151%