Dark

QQQ20270319C835
QQQ Mar 19 2027 835.00 Call (QQQ270319C00835000)
option OPRA

EOD

Sep 24, 2026

14.83-6.847%(-1.09)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.7200	14.8300	14.7200	14.8300	-6.847%	140	1,739	0.000%
2026-09-23	15.9200	15.9200	15.9200	15.9200	-4.671%	1	1,739	-6.847%
2026-09-22	15.5800	16.7000	15.5000	16.7000	+13.838%	42	1,762	-11.198%
2026-09-21	12.8300	14.6700	12.8300	14.6700	+68.234%	71	1,744	+1.091%
2026-09-18	8.7200	8.7200	8.7200	8.7200	+4.682%	46	1,716	+70.069%
2026-09-17	7.9200	8.5600	7.8100	8.3300	+32.222%	44	1,718	+78.031%
2026-09-16	6.4800	6.4800	6.3000	6.3000	-7.080%	2	1,712	+135.397%
2026-09-15	6.9000	6.9200	6.7800	6.7800	-13.077%	4	1,712	+118.732%
2026-09-14	7.2000	8.2500	7.2000	7.8000	-14.661%	5	1,708	+90.128%
2026-09-11	9.1400	9.1400	9.1400	9.1400	+6.156%	1	1,710	+62.254%
2026-09-10	9.4500	9.4500	8.6100	8.6100	-17.052%	63	1,710	+72.242%
2026-09-09	10.3800	10.3800	10.3800	10.3800	-2.075%	4	1,652	+42.871%
2026-09-08	10.4100	10.9500	10.4100	10.6000	+8.384%	16	1,647	+39.906%
2026-09-04	9.3000	9.7800	9.0700	9.7800	+2.839%	175	1,646	+51.636%
2026-09-03	8.2000	9.5100	8.2000	9.5100	+18.875%	50	1,646	+55.941%
2026-09-02	8.2800	8.3500	7.6500	8.0000	0.000%	50	1,629	+85.375%
2026-09-01	8.3500	8.6300	7.7000	8.0000	-17.526%	58	1,660	+85.375%
2026-08-31	9.9800	10.0400	9.7000	9.7000	-10.019%	17	1,654	+52.887%
2026-08-28	12.5100	12.9000	10.6300	10.7800	-12.429%	84	1,646	+37.570%
2026-08-27	12.1800	12.3100	12.1800	12.3100	+8.938%	2	1,657	+20.471%
2026-08-26	10.7300	11.3400	10.6700	11.3000	+4.824%	463	1,657	+31.239%
2026-08-24	10.4900	10.7800	10.4400	10.7800	-12.642%	6	1,455	+37.570%
2026-08-21	12.5100	12.5100	12.3400	12.3400	+1.815%	2	1,453	+20.178%
2026-08-20	12.1400	12.1500	12.0800	12.1200	-37.558%	25	1,453	+22.360%
2026-08-17	19.2600	19.4100	19.2600	19.4100	-3.385%	27	1,455	-23.596%
2026-08-13	19.9300	20.2700	19.9100	20.0900	+13.567%	293	1,434	-26.182%
2026-08-12	17.6900	17.6900	17.6900	17.6900	+13.180%	5	1,656	-16.167%
2026-08-11	16.9000	16.9000	15.6300	15.6300	-11.042%	39	1,656	-5.118%
2026-08-10	17.8600	17.8600	17.5700	17.5700	-2.551%	20	1,683	-15.595%
2026-08-07	17.9200	18.0300	17.9200	18.0300	+8.223%	74	1,673	-17.748%
2026-08-06	18.0500	18.0500	16.6600	16.6600	-14.739%	6	1,636	-10.984%
2026-08-05	23.7300	23.7300	19.5400	19.5400	-13.996%	703	1,636	-24.104%
2026-08-04	17.3100	22.7200	17.3100	22.7200	+110.370%	3	1,967	-34.727%
2026-07-31	9.8300	10.8000	9.8100	10.8000	+1.218%	5	1,968	+37.315%
2026-07-30	9.4000	10.6700	9.4000	10.6700	+13.511%	17	1,968	+38.988%
2026-07-29	8.1700	9.4000	8.1700	9.4000	-2.083%	194	1,966	+57.766%
2026-07-28	9.6000	9.6000	9.6000	9.6000	-12.329%	1	2,144	+54.479%
2026-07-27	12.7500	12.7500	10.1600	10.9500	-22.395%	183	2,143	+35.434%
2026-07-23	14.1100	14.1100	14.1100	14.1100	-8.377%	14	1,964	+5.103%
2026-07-20	16.3900	16.4700	15.4000	15.4000	-5.463%	16	1,964	-3.701%
2026-07-17	16.2900	16.2900	16.2900	16.2900	-6.272%	43	1,965	-8.963%
2026-07-16	18.2100	18.3100	17.3800	17.3800	-29.464%	195	1,922	-14.672%
2026-07-10	24.8600	24.8600	24.6400	24.6400	-1.440%	6	1,846	-39.813%
2026-07-09	24.7600	25.0000	24.7600	25.0000	+18.991%	84	1,843	-40.680%
2026-07-08	20.7800	21.0200	20.7800	21.0100	-3.224%	8	1,843	-29.415%
2026-07-07	22.0900	22.2600	21.6700	21.7100	-5.813%	237	1,872	-31.690%
2026-07-02	24.3000	24.3000	23.0300	23.0500	-18.436%	26	1,905	-35.662%
2026-07-01	28.2600	28.2600	28.2600	28.2600	+14.785%	1	1,905	-47.523%
2026-06-26	24.8800	25.0400	24.5700	24.6200	-6.601%	136	1,905	-39.764%
2026-06-25	28.5000	28.5000	26.0400	26.3600	-4.562%	28	1,898	-43.741%
2026-06-24	27.4400	27.6200	27.4400	27.6200	-0.612%	3	1,899	-46.307%
2026-06-23	29.1300	29.5700	27.3000	27.7900	-19.821%	57	1,904	-46.635%
2026-06-22	34.3500	34.6600	34.3500	34.6600	+3.093%	19	1,898	-57.213%
2026-06-18	33.6100	33.6200	33.6100	33.6200	+6.662%	5	1,869	-55.889%
2026-06-17	32.2500	32.2500	31.0300	31.5200	-2.445%	14	1,869	-52.951%
2026-06-16	35.4900	35.4900	32.0200	32.3100	-8.755%	145	1,869	-54.101%
2026-06-15	35.4100	35.4100	35.4100	35.4100	+25.212%	14	1,879	-58.119%
2026-06-12	28.2800	28.2800	28.2800	28.2800	+5.208%	1	1,879	-47.560%
2026-06-11	22.1900	26.8900	22.1900	26.8800	+32.414%	11	1,879	-44.829%
2026-06-10	23.1300	23.6800	20.3000	20.3000	-12.838%	22	1,880	-26.946%
2026-06-05	29.7200	29.7900	22.7000	23.2900	-26.063%	96	1,878	-36.325%
2026-06-04	31.4500	31.5100	31.4500	31.5000	-11.591%	18	1,871	-52.921%
2026-06-03	36.5400	36.7000	35.5600	35.6300	+4.364%	90	1,880	-58.378%
2026-06-02	34.1600	34.1600	34.1400	34.1400	+2.307%	4	1,815	-56.561%
2026-06-01	31.8100	33.3700	31.7300	33.3700	+5.169%	23	1,815	-55.559%
2026-05-29	31.1400	32.0400	31.0700	31.7300	+10.557%	85	1,794	-53.262%
2026-05-26	26.0000	28.7000	26.0000	28.7000	+27.273%	179	1,752	-48.328%
2026-05-22	23.5400	23.8400	22.5500	22.5500	+20.459%	5	1,757	-34.235%
2026-05-18	20.8000	20.8000	18.7200	18.7200	-14.754%	2	1,753	-20.780%
2026-05-15	21.9600	21.9600	21.9600	21.9600	-19.560%	10	1,753	-32.468%
2026-05-14	27.3000	27.3000	27.3000	27.3000	+17.774%	2	1,743	-45.678%
2026-05-13	23.1800	23.1800	23.1800	23.1800	+34.144%	5	1,741	-36.022%
2026-05-12	20.3700	20.3700	17.2800	17.2800	-18.949%	8	1,741	-14.178%
2026-05-11	21.3200	21.3200	21.3200	21.3200	+37.726%	5	1,741	-30.441%
2026-05-07	15.9900	16.0900	15.2300	15.4800	-1.589%	102	1,738	-4.199%
2026-05-06	15.7300	15.7300	15.7300	15.7300	+49.525%	10	1,736	-5.722%
2026-05-01	10.3100	10.5200	10.2800	10.5200	+17.411%	5	1,726	+40.970%
2026-04-30	8.8800	8.9600	8.8800	8.9600	+39.564%	5	1,726	+65.513%
2026-04-21	6.4100	6.4200	6.4100	6.4200	+16.094%	2	1,726	+130.997%
2026-04-16	5.5300	5.5300	5.5300	5.5300	+96.797%	1	1,726	+168.174%
2026-04-14	2.8100	2.8100	2.8100	2.8100	+15.164%	1	1,726	+427.758%
2026-04-13	2.3500	2.4600	2.3500	2.4400	+11.927%	61	1,727	+507.787%
2026-04-09	2.2100	2.2400	2.1800	2.1800	+3.810%	126	1,727	+580.275%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+43.836%	1	1,726	+606.190%
2026-04-06	1.7600	1.7600	1.4600	1.4600	-1.351%	22	1,725	+915.753%
2026-04-02	1.3700	1.4800	1.3700	1.4800	+8.824%	160	1,564	+902.027%
2026-03-30	1.3700	1.3700	1.3600	1.3600	-18.072%	2	1,564	+990.441%
2026-03-26	1.8600	1.8600	1.4200	1.6600	0.000%	1,762	1,563	+793.373%