Dark

QQQ20270319C850
QQQ Mar 19 2027 850.00 Call (QQQ270319C00850000)
option OPRA

EOD

Sep 24, 2026

11.49+1.502%(+0.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.7800	11.9100	10.4300	11.4900	+1.502%	24	13,312	0.000%
2026-09-23	12.6500	12.6500	10.7200	11.3200	-14.566%	210	13,312	+1.502%
2026-09-22	12.3700	13.3000	12.0500	13.2500	+13.734%	788	13,314	-13.283%
2026-09-21	7.7800	12.0500	7.7800	11.6500	+81.464%	223	12,961	-1.373%
2026-09-18	6.8100	6.8200	6.3800	6.4200	-0.773%	54	13,039	+78.972%
2026-09-17	6.0700	6.6000	5.9500	6.4700	+29.400%	381	13,014	+77.589%
2026-09-16	5.4800	5.8800	4.8700	5.0000	-2.153%	73	12,833	+129.800%
2026-09-15	5.8500	5.8500	5.1000	5.1100	-17.314%	159	12,825	+124.853%
2026-09-14	5.6500	6.4500	5.5000	6.1800	-12.835%	101	12,787	+85.922%
2026-09-11	7.4600	7.4600	7.0900	7.0900	+2.903%	7	12,732	+62.059%
2026-09-10	6.9000	7.2700	6.8000	6.8900	-13.115%	11	12,733	+66.763%
2026-09-09	8.1500	8.4200	7.9100	7.9300	-3.056%	757	12,791	+44.893%
2026-09-08	8.0700	8.6600	8.0700	8.1800	+6.789%	384	13,338	+40.465%
2026-09-04	7.7100	7.9800	7.0000	7.6600	+0.657%	166	13,488	+50.000%
2026-09-03	6.4600	7.6100	6.4600	7.6100	+22.742%	12	13,488	+50.986%
2026-09-02	6.0000	6.3500	6.0000	6.2000	0.000%	15	13,491	+85.323%
2026-09-01	6.7100	6.9000	6.0000	6.2000	-21.717%	117	13,486	+85.323%
2026-08-31	8.2400	8.2400	7.5000	7.9200	-7.907%	709	13,440	+45.076%
2026-08-28	9.5100	9.9600	8.3900	8.6000	-10.417%	382	12,820	+33.605%
2026-08-27	9.4400	9.9400	9.4400	9.6000	+6.667%	1,811	12,487	+19.688%
2026-08-26	8.8000	9.1200	8.4500	9.0000	+1.237%	381	10,715	+27.667%
2026-08-25	9.2100	9.2100	8.7000	8.8900	+5.207%	483	10,541	+29.246%
2026-08-24	9.5400	9.5400	8.0000	8.4500	-14.646%	1,825	10,479	+35.976%
2026-08-21	9.5400	10.2000	9.5400	9.9000	+0.202%	245	10,392	+16.061%
2026-08-20	10.3500	10.4200	9.6500	9.8800	-10.830%	26	10,562	+16.296%
2026-08-19	12.4700	12.4700	11.0800	11.0800	-5.942%	26	10,557	+3.700%
2026-08-18	12.4500	12.7500	11.7800	11.7800	-21.780%	58	10,554	-2.462%
2026-08-17	15.5700	16.1000	15.0000	15.0600	-1.889%	4,084	10,536	-23.705%
2026-08-14	17.1300	17.1300	15.3000	15.3500	-7.307%	18	7,726	-25.147%
2026-08-13	15.6900	17.4900	15.6900	16.5600	+21.497%	203	7,715	-30.616%
2026-08-12	14.6100	14.6100	13.6000	13.6300	+5.741%	35	7,672	-15.701%
2026-08-11	14.0000	14.0000	12.8600	12.8900	-10.424%	17	7,699	-10.861%
2026-08-10	14.8500	15.5000	14.2800	14.3900	-5.017%	283	7,698	-20.153%
2026-08-07	15.3800	15.8600	14.8300	15.1500	+8.369%	64	7,474	-24.158%
2026-08-06	14.4400	15.5000	13.9600	13.9800	-12.570%	224	7,502	-17.811%
2026-08-05	19.8000	20.5800	15.9900	15.9900	-17.107%	340	7,656	-28.143%
2026-08-04	12.5900	19.4000	12.5900	19.2900	+87.282%	647	7,844	-40.435%
2026-08-03	9.8300	10.3000	9.8300	10.3000	+15.861%	8	7,528	+11.553%
2026-07-31	10.1500	10.1500	7.9900	8.8900	+4.588%	350	7,528	+29.246%
2026-07-30	7.2700	8.6200	7.2700	8.5000	+54.545%	134	7,380	+35.176%
2026-07-29	7.5000	7.6900	5.5000	5.5000	-28.105%	543	7,312	+108.909%
2026-07-28	7.8700	8.0500	7.0000	7.6500	-12.069%	62	7,079	+50.196%
2026-07-27	8.1700	9.2300	8.1700	8.7000	-10.678%	29	7,027	+32.069%
2026-07-24	10.4000	10.8100	9.7400	9.7400	-14.860%	217	7,045	+17.967%
2026-07-23	12.4000	12.4000	11.1100	11.4400	-17.698%	279	6,836	+0.437%
2026-07-22	14.4600	14.4800	13.9000	13.9000	-4.533%	359	6,594	-17.338%
2026-07-21	14.5400	14.9800	14.5400	14.5600	+19.540%	5	6,306	-21.085%
2026-07-20	14.2300	14.2300	12.1800	12.1800	-7.517%	299	6,306	-5.665%
2026-07-17	12.2500	14.0800	12.2500	13.1700	-13.298%	306	6,371	-12.756%
2026-07-16	15.9700	16.2800	15.0000	15.1900	-11.377%	23	6,189	-24.358%
2026-07-15	17.2100	17.2100	17.1400	17.1400	-8.975%	21	6,169	-32.964%
2026-07-14	17.8200	19.2300	17.8200	18.8300	+10.961%	911	6,148	-38.980%
2026-07-13	17.4800	17.4800	16.9700	16.9700	-19.190%	9	6,410	-32.292%
2026-07-10	20.2300	21.1500	20.2300	21.0000	+2.840%	12	6,410	-45.286%
2026-07-09	20.4000	21.3900	20.2600	20.4200	+14.398%	146	6,421	-43.732%
2026-07-08	17.6900	17.9700	16.3800	17.8500	+1.942%	106	6,423	-35.630%
2026-07-07	18.5900	18.8600	17.3000	17.5100	-20.046%	47	6,404	-34.380%
2026-07-06	22.0000	22.7500	21.5200	21.9000	+10.606%	246	6,396	-47.534%
2026-07-02	23.0300	23.5700	19.4400	19.8000	-15.385%	38	6,163	-41.970%
2026-07-01	24.7300	24.7500	23.4000	23.4000	-13.907%	16,392	6,163	-50.897%
2026-06-30	24.8900	27.1800	24.7700	27.1800	+15.906%	127	17,311	-57.726%
2026-06-29	21.3000	23.4500	19.2000	23.4500	+16.667%	18	17,309	-51.002%
2026-06-26	20.5800	22.1900	20.0200	20.1000	-16.250%	299	17,312	-42.836%
2026-06-25	24.5200	24.5200	22.5100	24.0000	+7.623%	5	17,095	-52.125%
2026-06-24	22.9400	23.5700	21.7300	22.3000	-6.695%	47	17,098	-48.475%
2026-06-23	25.4100	25.4100	23.9000	23.9000	-21.895%	10	17,105	-51.925%
2026-06-22	32.6000	33.0000	30.0000	30.6000	-1.290%	8	17,096	-62.451%
2026-06-18	28.3800	31.5000	28.3800	31.0000	+24.000%	33	17,154	-62.935%
2026-06-17	28.0000	28.8200	25.0000	25.0000	-7.919%	287	17,154	-54.040%
2026-06-16	30.5000	30.8300	27.1500	27.1500	-11.621%	90	17,154	-57.680%
2026-06-15	28.4400	31.0000	28.3300	30.7200	+24.878%	60	17,117	-62.598%
2026-06-12	23.0000	24.9900	22.5000	24.6000	+6.678%	115	17,117	-53.293%
2026-06-11	17.4800	23.5000	17.4800	23.0600	+37.262%	354	17,117	-50.173%
2026-06-10	19.1100	21.0000	16.8000	16.8000	-15.323%	281	17,119	-31.607%
2026-06-09	23.7900	23.7900	15.4400	19.8400	-7.592%	1,304	17,077	-42.087%
2026-06-08	21.5100	23.1000	21.0000	21.4700	+7.835%	26	16,035	-46.483%
2026-06-05	25.5000	25.5200	19.9100	19.9100	-34.182%	61	16,033	-42.290%
2026-06-04	28.0000	30.4300	26.3000	30.2500	-3.785%	181	16,000	-62.017%
2026-06-03	32.8000	32.8000	30.1500	31.4400	-1.132%	70	15,998	-63.454%
2026-06-02	29.0000	31.8000	28.5000	31.8000	+7.071%	163	16,003	-63.868%
2026-06-01	27.4100	30.6000	27.4100	29.7000	+12.585%	16,116	16,012	-61.313%
2026-05-28	26.4700	26.6000	26.3200	26.3800	+8.784%	25	340	-56.444%
2026-05-27	24.2500	24.2500	24.2500	24.2500	+0.664%	1	335	-52.619%
2026-05-26	22.7400	25.1200	22.7400	24.0900	+27.057%	95	335	-52.304%
2026-05-22	19.6400	19.7500	18.9600	18.9600	+4.463%	3	383	-39.399%
2026-05-21	18.1500	18.1500	18.1500	18.1500	+29.181%	2	383	-36.694%
2026-05-19	15.3000	15.3000	13.6000	14.0500	-10.794%	8	383	-18.221%
2026-05-18	16.2600	16.3800	14.7100	15.7500	-15.865%	10	380	-27.048%
2026-05-15	18.7000	18.7200	18.6300	18.7200	-16.540%	61	380	-38.622%
2026-05-14	21.6800	23.6500	21.5200	22.4300	+10.438%	38	380	-48.774%
2026-05-13	18.8400	20.8000	18.8400	20.3100	+35.400%	47	349	-43.427%
2026-05-12	17.1000	17.1000	15.0000	15.0000	-20.635%	16	349	-23.400%
2026-05-11	18.9000	18.9000	18.9000	18.9000	+5.764%	1	349	-39.206%
2026-05-08	15.4700	17.8700	15.4700	17.8700	+38.958%	4	332	-35.702%
2026-05-07	14.1100	14.1100	12.7300	12.8600	-0.695%	30	330	-10.653%
2026-05-06	11.2400	12.9500	11.2400	12.9500	+62.893%	15	316	-11.274%
2026-05-04	8.4200	8.5000	7.9500	7.9500	+7.870%	3	312	+44.528%
2026-05-01	7.3700	7.3700	7.3700	7.3700	+7.122%	37	322	+55.902%
2026-04-30	6.8800	6.8800	6.8800	6.8800	+5.199%	37	322	+67.006%
2026-04-29	5.7500	6.5400	5.7500	6.5400	+7.743%	2	285	+75.688%
2026-04-28	6.0700	6.0700	6.0700	6.0700	-12.156%	1	283	+89.292%
2026-04-24	6.2400	6.9100	6.1500	6.9100	+31.619%	10	282	+66.281%
2026-04-23	5.8500	5.8500	5.2500	5.2500	-7.080%	4	275	+118.857%
2026-04-22	5.4000	5.6500	5.4000	5.6500	+17.708%	27	274	+103.363%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-3.614%	1	250	+139.375%
2026-04-20	5.1000	5.1000	4.9000	4.9800	-3.861%	12	249	+130.723%
2026-04-17	5.1400	5.1800	5.0000	5.1800	+48.424%	3	238	+121.815%
2026-04-15	3.2600	3.4900	3.2600	3.4900	+32.197%	129	236	+229.226%
2026-04-14	2.6400	2.6400	2.6400	2.6400	+31.343%	1	115	+335.227%
2026-04-13	2.0100	2.0100	2.0100	2.0100	+8.649%	1	115	+471.642%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+8.824%	69	115	+521.081%
2026-04-09	1.6700	1.7100	1.6700	1.7000	-1.734%	3	164	+575.882%
2026-04-08	1.7300	1.7300	1.7300	1.7300	+49.138%	1	165	+564.162%
2026-04-06	1.2800	1.2800	1.1600	1.1600	+8.411%	20	164	+890.517%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-2.727%	40	106	+973.832%
2026-03-27	1.1800	1.1800	1.1000	1.1000	-27.152%	11	106	+944.545%
2026-03-26	1.4600	1.5100	1.4600	1.5100	-27.053%	2	105	+660.927%
2026-03-25	2.0700	2.0700	2.0700	2.0700	+15.642%	1	104	+455.072%
2026-03-23	1.7900	1.7900	1.7900	1.7900	-13.527%	1	104	+541.899%
2026-03-20	2.0700	2.0700	2.0700	2.0700	+4.545%	1	105	+455.072%
2026-03-19	1.7600	1.9800	1.7600	1.9800	-21.739%	43	105	+480.303%
2026-03-13	2.5300	2.5300	2.5300	2.5300	+12.444%	2	68	+354.150%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-16.045%	1	67	+410.667%
2026-03-11	2.6800	2.6800	2.6800	2.6800	0.000%	2	66	+328.731%
2026-03-10	2.5800	2.6800	2.5800	2.6800	+15.517%	11	65	+328.731%
2026-03-09	2.2500	2.3200	2.2000	2.3200	-3.333%	4	59	+395.259%
2026-03-06	2.5100	2.5100	2.4000	2.4000	+3.004%	3	55	+378.750%
2026-03-03	3.5700	3.5700	2.3300	2.3300	-27.188%	40	52	+393.133%
2026-02-25	3.2200	3.2200	3.2000	3.2000	+18.519%	11	1	+259.063%
2026-02-18	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+325.556%