Dark

QQQ20270319C840
QQQ Mar 19 2027 840.00 Call (QQQ270319C00840000)
option OPRA

EOD

Sep 23, 2026

13.21-14.664%(-2.27)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	14.7500	14.7500	13.2100	13.2100	-14.664%	202	5,585	0.000%
2026-09-22	14.4600	15.7200	14.1300	15.4800	+12.418%	228	5,387	-14.664%
2026-09-21	11.2000	13.7700	11.2000	13.7700	+79.531%	28	5,385	-4.067%
2026-09-18	7.6700	7.6700	7.5800	7.6700	-0.519%	7	5,380	+72.229%
2026-09-17	7.7100	7.7100	7.7100	7.7100	+27.438%	1	5,382	+71.336%
2026-09-15	6.3500	6.3600	6.0500	6.0500	-18.901%	75	5,381	+118.347%
2026-09-14	7.2000	7.4600	7.2000	7.4600	-12.850%	9	5,436	+77.078%
2026-09-10	8.5600	8.5600	8.5600	8.5600	-9.705%	2	5,434	+54.322%
2026-09-09	9.4400	9.4800	9.4000	9.4800	-0.733%	12	5,434	+39.346%
2026-09-08	9.7800	10.1300	9.5500	9.5500	+10.277%	432	5,443	+38.325%
2026-09-04	8.6600	8.6600	8.6600	8.6600	+9.620%	1	5,441	+52.540%
2026-09-01	7.6100	7.9100	7.6100	7.9000	-11.136%	53	5,469	+67.215%
2026-08-31	8.8600	8.9700	8.8000	8.8900	-10.922%	8	5,475	+48.594%
2026-08-28	11.6200	11.8800	9.9000	9.9800	-11.603%	182	5,470	+32.365%
2026-08-27	11.4000	11.5000	11.2000	11.2900	+7.832%	3,010	5,490	+17.006%
2026-08-26	10.1700	10.4700	9.9500	10.4700	-1.966%	37	2,482	+26.170%
2026-08-25	10.6800	10.6800	10.6800	10.6800	+6.800%	1	2,454	+23.689%
2026-08-24	10.0000	10.0000	10.0000	10.0000	-13.420%	2	2,455	+32.100%
2026-08-21	11.1900	11.5500	11.1800	11.5500	+2.758%	97	2,455	+14.372%
2026-08-20	11.2900	11.3200	11.2400	11.2400	-17.956%	12	2,529	+17.527%
2026-08-18	14.6000	14.6000	13.6500	13.7000	-19.648%	119	2,529	-3.577%
2026-08-17	18.0700	18.2000	17.0500	17.0500	-3.944%	133	2,531	-22.522%
2026-08-14	19.0000	19.0000	17.4200	17.7500	-4.054%	13	2,402	-25.577%
2026-08-13	18.7200	19.3700	18.5000	18.5000	+17.237%	28	2,407	-28.595%
2026-08-12	15.7800	15.7800	15.7800	15.7800	+7.861%	1	2,392	-16.286%
2026-08-11	15.7100	15.7100	14.6300	14.6300	-12.238%	21	2,402	-9.706%
2026-08-10	16.7400	16.7400	16.4500	16.6700	+3.863%	32	2,401	-20.756%
2026-08-06	15.9900	16.0500	15.9900	16.0500	-8.962%	118	2,388	-17.695%
2026-08-05	23.1500	23.1500	17.6300	17.6300	-18.493%	93	2,340	-25.071%
2026-08-04	20.0300	21.6500	20.0300	21.6300	+85.030%	6	2,283	-38.927%
2026-08-03	10.3500	11.6900	10.3500	11.6900	+19.408%	52	2,281	+13.003%
2026-07-31	11.6500	11.6500	9.6900	9.7900	+1.451%	5	2,232	+34.934%
2026-07-30	9.1600	9.6500	9.1600	9.6500	+23.402%	3	2,233	+36.891%
2026-07-29	8.5400	8.5400	7.6100	7.8200	-23.333%	36	2,233	+68.926%
2026-07-27	9.8000	10.2000	9.8000	10.2000	-8.847%	8	2,240	+29.510%
2026-07-24	11.6700	12.5300	11.1900	11.1900	-17.111%	37	2,247	+18.052%
2026-07-23	13.5400	13.5400	13.5000	13.5000	-19.738%	17	2,221	-2.148%
2026-07-22	16.7100	16.8200	16.7100	16.8200	+1.631%	10	2,211	-21.463%
2026-07-21	16.5500	16.5500	16.5500	16.5500	+9.025%	1	2,212	-20.181%
2026-07-20	14.9000	15.1800	14.7400	15.1800	+2.291%	70	2,212	-12.978%
2026-07-17	14.0600	14.8400	14.0600	14.8400	-24.593%	3	2,204	-10.984%
2026-07-15	19.6000	19.6800	19.6000	19.6800	+2.340%	15	2,204	-32.876%
2026-07-13	19.2300	19.2300	19.2300	19.2300	-17.680%	23	2,194	-31.305%
2026-07-10	23.3600	23.3600	23.3600	23.3600	+2.143%	1	2,171	-43.450%
2026-07-09	22.6000	23.7400	22.6000	22.8700	+14.179%	100	2,171	-42.239%
2026-07-08	19.6200	20.0300	19.5900	20.0300	-2.293%	121	2,137	-34.049%
2026-07-07	20.9500	21.0000	20.5000	20.5000	-16.190%	116	2,049	-35.561%
2026-07-06	25.0000	25.2900	24.4600	24.4600	+12.511%	5	1,942	-45.993%
2026-07-02	25.7500	25.7500	21.6600	21.7400	-19.690%	4	1,937	-39.236%
2026-07-01	27.2600	27.2600	26.7400	27.0700	-3.837%	5	1,937	-51.201%
2026-06-30	28.0200	28.3400	28.0200	28.1500	+11.089%	16	1,935	-53.073%
2026-06-29	23.9600	25.3400	23.9600	25.3400	+7.922%	2	1,929	-47.869%
2026-06-26	23.3100	24.2400	23.3100	23.4800	-8.816%	65	1,928	-43.739%
2026-06-25	25.0800	25.7500	25.0800	25.7500	+9.808%	57	1,906	-48.699%
2026-06-24	26.0900	26.0900	23.4500	23.4500	-11.107%	83	1,906	-43.667%
2026-06-23	27.1900	27.1900	26.0300	26.3800	-23.113%	202	1,858	-49.924%
2026-06-18	32.7600	34.3100	32.7600	34.3100	+21.969%	6	1,640	-61.498%
2026-06-17	31.1300	31.7400	28.1300	28.1300	-8.846%	441	1,640	-53.039%
2026-06-16	32.3900	32.5300	30.5200	30.8600	-8.833%	121	1,640	-57.194%
2026-06-15	31.0000	34.1800	31.0000	33.8500	+27.832%	359	1,609	-60.975%
2026-06-12	24.7800	27.0000	24.7800	26.4800	+3.681%	134	1,609	-50.113%
2026-06-11	20.3700	25.7400	20.0900	25.5400	+29.120%	1,109	1,609	-48.277%
2026-06-10	20.6000	20.6000	19.7500	19.7800	-5.132%	1,010	1,775	-33.215%
2026-06-09	25.5700	25.5800	20.8500	20.8500	-10.707%	200	766	-36.643%
2026-06-08	23.3500	23.3500	23.3500	23.3500	+5.465%	2	865	-43.426%
2026-06-05	28.1400	28.2500	22.1400	22.1400	-32.252%	23	865	-40.334%
2026-06-04	33.6100	33.7100	32.6800	32.6800	-4.889%	294	849	-59.578%
2026-06-03	34.8600	35.0300	33.9300	34.3600	-1.406%	105	940	-61.554%
2026-06-02	32.5100	34.8500	32.5100	34.8500	+3.844%	130	874	-62.095%
2026-06-01	29.7900	33.5600	29.7600	33.5600	+10.759%	368	747	-60.638%
2026-05-29	31.6600	31.6600	30.3000	30.3000	+16.315%	16	444	-56.403%
2026-05-28	26.0500	26.0500	26.0500	26.0500	-2.617%	95	429	-49.290%
2026-05-27	26.4500	26.7500	26.1000	26.7500	-0.372%	3	425	-50.617%
2026-05-26	23.6100	27.8300	23.6100	26.8500	+18.334%	44	423	-50.801%
2026-05-22	21.3100	22.6900	21.3100	22.6900	+27.400%	3	420	-41.781%
2026-05-18	17.8100	17.8100	17.8100	17.8100	-14.703%	1	418	-25.828%
2026-05-15	20.8400	20.9400	20.7700	20.8800	-18.182%	77	418	-36.734%
2026-05-14	25.5200	25.5200	25.5200	25.5200	+10.476%	1	355	-48.237%
2026-05-13	22.2200	23.1300	22.2200	23.1000	+12.190%	7	350	-42.814%
2026-05-11	20.3100	20.5900	20.1300	20.5900	+2.184%	8	350	-35.843%
2026-05-08	18.9700	20.1500	18.9700	20.1500	+37.637%	6	344	-34.442%
2026-05-07	15.5200	16.6100	14.4500	14.6400	+4.274%	70	351	-9.768%
2026-05-06	14.0400	14.0400	14.0400	14.0400	+29.640%	2	341	-5.912%
2026-05-05	10.8300	10.8300	10.8300	10.8300	+11.191%	5	339	+21.976%
2026-05-04	9.7200	9.7400	9.7200	9.7400	+17.918%	2	339	+35.626%
2026-04-30	8.2600	8.2600	8.2600	8.2600	+18.508%	1	340	+59.927%
2026-04-24	6.9700	6.9700	6.9700	6.9700	+11.520%	1	340	+89.527%
2026-04-23	6.2500	6.2500	6.2500	6.2500	-6.716%	1	340	+111.360%
2026-04-22	6.5100	6.7000	6.5100	6.7000	+13.559%	3	340	+97.164%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+17.764%	2	341	+123.898%
2026-04-16	4.6300	5.0100	4.6300	5.0100	+18.160%	11	341	+163.673%
2026-04-15	4.2400	4.2400	4.2400	4.2400	+53.069%	1	340	+211.557%
2026-04-14	2.8200	2.8200	2.7700	2.7700	+30.660%	59	340	+376.895%
2026-04-10	2.1200	2.1200	2.1200	2.1200	+5.473%	10	345	+523.113%
2026-04-09	2.0400	2.3100	2.0100	2.0100	+40.559%	202	335	+557.214%
2026-04-07	1.6000	1.6000	1.4300	1.4300	-11.180%	2	364	+823.776%
2026-04-01	1.5900	1.6100	1.5900	1.6100	+27.778%	26	365	+720.497%
2026-03-30	1.2700	1.2700	1.2600	1.2600	-5.970%	200	390	+948.413%
2026-03-27	1.3400	2.0000	1.3400	1.3400	-12.418%	4	290	+885.821%
2026-03-26	1.5500	1.5700	1.5300	1.5300	-45.936%	383	288	+763.399%
2026-03-12	2.8300	2.8300	2.8300	2.8300	-8.710%	2	17	+366.784%
2026-03-11	3.1900	3.1900	3.1000	3.1000	+9.929%	2	15	+326.129%
2026-03-06	2.8200	2.8200	2.8200	2.8200	-5.051%	5	15	+368.440%
2026-03-05	2.9500	2.9700	2.9500	2.9700	+10.409%	2	10	+344.781%
2026-03-03	2.6800	2.6900	2.6800	2.6900	-16.460%	2	8	+391.078%
2026-02-26	3.2300	3.2300	3.2200	3.2200	+10.653%	2	6	+310.248%
2026-02-23	2.8900	2.9100	2.8900	2.9100	-3.960%	2	4	+353.952%
2026-02-19	3.0200	3.0300	3.0200	3.0300	0.000%	2	2	+335.974%