Dark

QQQ20270319C860
QQQ Mar 19 2027 860.00 Call (QQQ270319C00860000)
option OPRA

EOD

Sep 24, 2026

9.50-10.208%(-1.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.0700	9.5000	9.0700	9.5000	-10.208%	6	5,888	0.000%
2026-09-23	10.6600	10.6600	10.5800	10.5800	-7.759%	3	5,888	-10.208%
2026-09-22	10.9100	11.4700	10.3700	11.4700	+15.161%	197	5,892	-17.175%
2026-09-21	8.1000	9.9600	8.1000	9.9600	+85.130%	173	5,734	-4.618%
2026-09-18	5.3800	5.3800	5.3800	5.3800	+1.701%	1	5,631	+76.580%
2026-09-17	5.1500	5.2900	5.1000	5.2900	+34.606%	413	5,631	+79.584%
2026-09-16	4.7800	4.9500	3.9300	3.9300	-11.287%	142	5,226	+141.730%
2026-09-15	4.6000	4.6000	4.4300	4.4300	-15.296%	3	5,227	+114.447%
2026-09-14	4.6500	5.3000	4.6500	5.2300	-13.267%	5	5,227	+81.644%
2026-09-11	6.0300	6.0300	6.0300	6.0300	+6.726%	2	5,227	+57.546%
2026-09-10	5.6500	5.6500	5.6500	5.6500	-19.286%	2	5,225	+68.142%
2026-09-08	7.0000	7.0000	7.0000	7.0000	+13.086%	1	5,225	+35.714%
2026-09-03	6.2000	6.2300	6.1900	6.1900	+25.813%	3	5,225	+53.473%
2026-09-02	5.4000	5.4100	4.9200	4.9200	-7.519%	85	5,225	+93.089%
2026-09-01	5.4600	5.7600	5.3000	5.3200	-16.220%	2,381	5,307	+78.571%
2026-08-31	6.3600	6.3900	6.3500	6.3500	-11.189%	10	6,948	+49.606%
2026-08-28	7.5000	7.5000	7.1100	7.1500	-3.117%	7	6,940	+32.867%
2026-08-26	7.6500	7.6500	7.3800	7.3800	-11.617%	3	6,936	+28.726%
2026-08-25	8.3500	8.3500	8.3500	8.3500	+12.382%	1	6,937	+13.772%
2026-08-24	7.4300	7.4300	7.4300	7.4300	-13.805%	3	6,937	+27.860%
2026-08-21	8.4200	8.6200	8.4000	8.6200	+2.254%	3	6,937	+10.209%
2026-08-20	8.6600	8.7000	8.4300	8.4300	-16.369%	6	6,937	+12.693%
2026-08-19	10.4600	10.4600	10.0800	10.0800	-9.515%	2	6,937	-5.754%
2026-08-18	11.1400	11.1400	11.1400	11.1400	-19.041%	1	6,938	-14.722%
2026-08-14	14.8300	14.8400	13.4700	13.7600	-6.712%	3,452	6,938	-30.959%
2026-08-13	13.9900	14.7500	13.9900	14.7500	+18.474%	956	4,118	-35.593%
2026-08-12	12.4500	12.4500	12.4500	12.4500	-4.083%	5	3,415	-23.695%
2026-08-10	12.9500	12.9800	12.9500	12.9800	-3.423%	12	3,410	-26.810%
2026-08-07	13.3000	13.4400	13.3000	13.4400	+7.865%	2	3,410	-29.315%
2026-08-06	12.7400	12.7400	12.4600	12.4600	-14.246%	3	3,409	-23.756%
2026-08-05	18.0000	18.0000	14.5300	14.5300	-15.376%	6	3,408	-34.618%
2026-08-04	12.0000	17.4000	12.0000	17.1700	+211.051%	15	3,404	-44.671%
2026-07-29	6.4200	6.4200	5.5200	5.5200	-18.343%	15	3,400	+72.101%
2026-07-28	6.5400	6.7600	6.5400	6.7600	-5.850%	2	3,405	+40.533%
2026-07-27	7.1800	7.1800	7.1800	7.1800	-20.222%	10	3,403	+32.312%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-5.263%	1	3,393	+5.556%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-26.923%	4	3,396	0.000%
2026-07-21	12.8600	13.0000	12.8600	13.0000	+19.266%	31	3,395	-26.923%
2026-07-20	10.9000	10.9000	10.9000	10.9000	-5.953%	3	3,412	-12.844%
2026-07-17	11.6700	11.6700	11.5200	11.5900	-24.887%	6	3,412	-18.033%
2026-07-15	15.2200	15.4300	15.2200	15.4300	+1.380%	3	3,412	-38.432%
2026-07-13	16.5000	16.5000	15.0800	15.2200	-18.128%	4	3,412	-37.582%
2026-07-10	18.5900	18.5900	18.5900	18.5900	+1.640%	2	3,413	-48.897%
2026-07-09	17.4000	18.3900	17.4000	18.2900	+16.201%	54	3,414	-48.059%
2026-07-08	15.6000	15.7500	14.6800	15.7400	+0.575%	8	3,418	-39.644%
2026-07-07	17.0400	17.0400	15.6500	15.6500	-20.759%	11	3,418	-39.297%
2026-07-06	20.5000	20.5000	19.5400	19.7500	+13.051%	3	3,411	-51.899%
2026-07-02	21.3900	21.3900	17.4000	17.4700	-18.135%	16	3,404	-45.621%
2026-07-01	21.5200	22.0000	21.3400	21.3400	-15.284%	102	3,404	-55.483%
2026-06-30	22.0500	25.1900	22.0000	25.1900	+39.944%	57	3,413	-62.287%
2026-06-29	19.2300	19.2300	18.0000	18.0000	+0.167%	2	3,412	-47.222%
2026-06-26	18.0000	19.3700	17.9700	17.9700	-15.910%	14	3,412	-47.134%
2026-06-25	19.3800	21.5000	19.3800	21.3700	+8.038%	76	3,400	-55.545%
2026-06-24	21.1100	21.1100	19.7800	19.7800	-6.610%	8	3,387	-51.972%
2026-06-23	23.1300	23.4900	21.1800	21.1800	-23.510%	115	3,383	-55.146%
2026-06-18	27.6900	27.6900	27.6900	27.6900	+5.808%	1	3,650	-65.692%
2026-06-17	25.3100	26.1700	24.0000	26.1700	+2.547%	715	3,650	-63.699%
2026-06-16	27.5900	28.2700	25.1900	25.5200	-3.443%	541	3,650	-62.774%
2026-06-15	26.2400	26.8100	26.2400	26.4300	+26.884%	17	3,131	-64.056%
2026-06-11	20.8200	20.8300	20.7500	20.8300	+22.674%	93	3,131	-54.393%
2026-06-10	16.5700	17.1200	16.5700	16.9800	-0.059%	23	3,131	-44.052%
2026-06-09	20.7900	21.8800	16.9900	16.9900	-17.764%	1,432	3,291	-44.085%
2026-06-08	18.5600	20.6600	18.5600	20.6600	+6.385%	2,013	2,864	-54.017%
2026-06-05	22.9400	22.9500	19.4200	19.4200	-20.573%	28	879	-51.081%
2026-06-04	24.4200	24.4700	24.4200	24.4500	-12.585%	12	867	-61.145%
2026-06-03	28.1500	28.8900	27.6100	27.9700	-1.061%	140	873	-66.035%
2026-06-02	26.6600	28.2700	26.6600	28.2700	+29.738%	9	873	-66.395%
2026-05-27	21.5000	21.7900	21.2800	21.7900	-2.549%	401	875	-56.402%
2026-05-26	20.6000	22.4400	20.6000	22.3600	+42.330%	24	1,051	-57.513%
2026-05-20	15.9300	15.9300	15.7100	15.7100	+17.239%	2	1,069	-39.529%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-20.238%	2	1,068	-29.104%
2026-05-15	16.8000	16.8000	16.8000	16.8000	-9.238%	5	1,068	-43.452%
2026-05-13	18.3100	18.5300	18.3000	18.5100	+11.506%	35	1,063	-48.676%
2026-05-11	16.6000	16.6000	16.6000	16.6000	+44.473%	500	1,043	-42.771%
2026-05-06	10.8400	11.4900	10.8400	11.4900	+44.528%	2	543	-17.319%
2026-05-05	7.9500	7.9500	7.9500	7.9500	+11.972%	1	542	+19.497%
2026-05-01	7.0000	7.1000	7.0000	7.1000	+13.600%	2	541	+33.803%
2026-04-30	6.2500	6.2500	6.2500	6.2500	+14.051%	1	541	+52.000%
2026-04-29	5.6400	5.6400	5.3900	5.4800	+6.823%	72	541	+73.358%
2026-04-28	5.1300	5.1300	5.1300	5.1300	-15.764%	1	541	+85.185%
2026-04-24	5.3800	6.1000	5.3800	6.0900	+29.851%	3	541	+55.993%
2026-04-23	4.6900	4.6900	4.6900	4.6900	-3.696%	1	539	+102.559%
2026-04-22	4.8700	4.8700	4.8700	4.8700	+51.713%	1	539	+95.072%
2026-04-15	3.1700	3.2100	3.1600	3.2100	+40.789%	39	539	+195.950%
2026-04-14	2.0000	2.2800	2.0000	2.2800	+42.500%	231	538	+316.667%
2026-04-10	1.5600	1.6000	1.5600	1.6000	+49.533%	40	352	+493.750%
2026-04-06	1.1400	1.4900	1.0100	1.0700	+0.943%	112	355	+787.850%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-19.084%	10	353	+796.226%
2026-03-26	1.3200	1.3300	1.2800	1.3100	-13.816%	343	343	+625.191%
2026-03-24	1.5200	1.5200	1.5200	1.5200	-15.084%	6	7	+525.000%
2026-03-19	1.8000	1.8000	1.7900	1.7900	-26.639%	2	2	+430.726%
2026-02-13	2.4400	2.4400	2.4400	2.4400	0.000%	1	1	+289.344%