Dark

QQQ20270319C870
QQQ Mar 19 2027 870.00 Call (QQQ270319C00870000)
option OPRA

EOD

Sep 24, 2026

7.99-2.442%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.8400	8.6000	7.8400	7.9900	-2.442%	5	6,926	0.000%
2026-09-23	8.1000	8.1900	7.8600	8.1900	-13.242%	14	6,928	-2.442%
2026-09-22	8.8800	9.5000	8.8800	9.4400	+10.409%	46	6,964	-15.360%
2026-09-21	5.4200	8.5500	5.4200	8.5500	+83.084%	24	6,936	-6.550%
2026-09-18	4.6700	4.6700	4.6700	4.6700	+4.241%	3	6,935	+71.092%
2026-09-17	4.4700	4.7700	4.4700	4.4800	+25.140%	25	6,934	+78.348%
2026-09-15	3.8600	3.8600	3.5800	3.5800	-19.551%	37	6,921	+123.184%
2026-09-14	3.8800	4.4500	3.8800	4.4500	-11.881%	6	6,944	+79.551%
2026-09-11	5.3000	5.3000	5.0500	5.0500	+2.851%	4	6,944	+58.218%
2026-09-10	5.2800	5.2800	4.9000	4.9100	-13.556%	9	6,947	+62.729%
2026-09-09	5.8100	5.9200	5.6800	5.6800	-6.425%	25	6,971	+40.669%
2026-09-08	6.1500	6.2800	6.0700	6.0700	+17.408%	293	6,950	+31.631%
2026-09-04	5.4400	5.4400	4.9000	5.1700	-1.898%	44	6,965	+54.545%
2026-09-03	5.2700	5.2700	5.2700	5.2700	+20.595%	1	6,965	+51.613%
2026-09-02	4.3400	4.3700	4.3400	4.3700	-1.798%	2	6,965	+82.838%
2026-09-01	4.4200	4.7500	4.4200	4.4500	-21.239%	503	6,964	+79.551%
2026-08-31	5.5700	5.6500	5.4300	5.6500	-7.680%	50	6,963	+41.416%
2026-08-28	7.5300	7.5300	6.1200	6.1200	-16.279%	9	6,959	+30.556%
2026-08-27	7.0800	7.3100	7.0800	7.3100	+10.590%	2	6,960	+9.302%
2026-08-26	6.6500	6.7700	6.1300	6.6100	+0.456%	250	6,960	+20.877%
2026-08-25	6.5200	6.6100	6.5200	6.5800	+3.459%	17	6,854	+21.429%
2026-08-24	6.1000	6.3600	6.0700	6.3600	-14.170%	29	6,854	+25.629%
2026-08-21	7.1800	7.4100	7.1800	7.4100	+0.135%	2	6,842	+7.827%
2026-08-20	7.4700	7.4700	7.2800	7.4000	-15.718%	4	6,842	+7.973%
2026-08-19	8.6800	8.7800	8.6800	8.7800	-25.782%	4	6,841	-8.998%
2026-08-17	12.2000	12.2000	11.8300	11.8300	-5.887%	4,000	7,184	-32.460%
2026-08-14	12.5700	12.5700	12.5700	12.5700	+0.560%	1	3,325	-36.436%
2026-08-13	12.4200	12.6200	12.4100	12.5000	+14.995%	93	3,324	-36.080%
2026-08-12	10.8700	10.8700	10.8700	10.8700	-2.599%	5	3,232	-26.495%
2026-08-10	11.6700	11.6700	11.0100	11.1600	-5.743%	5	3,232	-28.405%
2026-08-07	11.8400	11.8400	11.8400	11.8400	+10.551%	1	3,227	-32.517%
2026-08-06	11.9600	12.1300	10.7100	10.7100	-16.783%	70	3,226	-25.397%
2026-08-05	15.2800	15.2800	12.8700	12.8700	-17.394%	4	3,185	-37.918%
2026-08-04	14.0500	15.5800	14.0500	15.5800	+105.000%	4	3,184	-48.716%
2026-08-03	7.6000	7.6000	7.6000	7.6000	+20.444%	1	3,186	+5.132%
2026-07-31	6.0800	6.3100	6.0800	6.3100	+0.960%	31	3,186	+26.624%
2026-07-30	5.5000	6.2500	5.5000	6.2500	+30.753%	2	3,177	+27.840%
2026-07-29	5.5900	5.5900	4.7800	4.7800	-19.799%	35	3,177	+67.155%
2026-07-28	5.6000	5.9600	5.4000	5.9600	-8.869%	23	3,145	+34.060%
2026-07-27	6.2500	6.5400	6.2500	6.5400	-11.141%	3	3,123	+22.171%
2026-07-24	8.1200	8.1800	7.3600	7.3600	-15.499%	26	3,124	+8.560%
2026-07-23	9.1700	9.2100	8.3900	8.7100	-20.818%	7	3,099	-8.266%
2026-07-22	11.0300	11.4000	10.9100	11.0000	+6.178%	152	3,092	-27.364%
2026-07-21	10.3600	10.3600	10.3600	10.3600	+9.283%	3	2,977	-22.876%
2026-07-20	10.5200	10.5200	9.4700	9.4800	-6.968%	24	2,974	-15.717%
2026-07-17	10.5500	10.5500	10.1900	10.1900	-26.266%	3	2,953	-21.590%
2026-07-15	13.8600	13.8600	13.8100	13.8200	-17.246%	18	2,952	-42.185%
2026-07-10	16.7000	16.7000	16.7000	16.7000	+3.470%	800	2,952	-52.156%
2026-07-09	16.1300	16.1400	16.1300	16.1400	+16.618%	2	2,202	-50.496%
2026-07-08	13.8400	13.8400	13.8400	13.8400	-3.822%	2	2,203	-42.269%
2026-07-07	14.3900	14.3900	14.3900	14.3900	-18.192%	61	2,204	-44.475%
2026-07-06	17.4000	17.5900	17.4000	17.5900	+13.192%	2	2,205	-54.576%
2026-07-02	15.5400	15.5400	15.5400	15.5400	-19.731%	1	2,206	-48.584%
2026-07-01	19.6400	19.6400	19.3000	19.3600	-13.764%	4	2,206	-58.729%
2026-06-30	22.4500	22.4500	22.4500	22.4500	+32.527%	1	2,205	-64.410%
2026-06-26	17.2800	17.2800	16.9400	16.9400	-7.330%	3	2,204	-52.834%
2026-06-25	18.8000	18.8800	18.1900	18.2800	-7.396%	55	2,203	-56.291%
2026-06-23	20.8900	21.2500	19.7400	19.7400	-21.040%	159	2,224	-59.524%
2026-06-22	24.7400	25.0500	24.7200	25.0000	-4.943%	14	2,197	-68.040%
2026-06-18	25.5000	26.3000	25.5000	26.3000	+14.747%	249	2,041	-69.620%
2026-06-17	22.7100	22.9200	22.7100	22.9200	+1.461%	2	2,041	-65.140%
2026-06-16	25.3900	25.6600	22.5900	22.5900	-10.711%	494	2,041	-64.630%
2026-06-15	25.2300	25.3200	25.2300	25.3000	+24.508%	3	1,812	-68.419%
2026-06-12	20.3200	20.3200	20.3200	20.3200	+8.896%	2	1,812	-60.679%
2026-06-11	18.6900	18.6900	18.6600	18.6600	+24.649%	10	1,812	-57.181%
2026-06-10	15.7500	15.8700	14.9700	14.9700	+15.154%	609	1,931	-46.627%
2026-06-09	18.7000	19.2100	13.0000	13.0000	-27.374%	177	1,411	-38.538%
2026-06-05	19.6600	19.6600	17.9000	17.9000	-24.217%	3	1,357	-55.363%
2026-06-04	22.0400	23.6200	22.0200	23.6200	-6.307%	27	1,356	-66.173%
2026-06-03	25.6500	26.2900	25.2100	25.2100	+0.518%	142	1,366	-68.306%
2026-06-02	24.1200	25.0800	24.0200	25.0800	+9.472%	22	1,316	-68.142%
2026-06-01	22.9100	22.9100	22.9100	22.9100	+3.013%	1	1,316	-65.124%
2026-05-29	22.2400	22.2400	22.2400	22.2400	+39.087%	3	1,317	-64.074%
2026-05-22	15.9100	15.9900	15.9100	15.9900	+22.248%	3	1,315	-50.031%
2026-05-21	13.2800	13.2800	13.0800	13.0800	-31.839%	2	1,313	-38.914%
2026-05-14	17.6600	19.1900	17.2200	19.1900	+15.812%	17	1,313	-58.364%
2026-05-13	15.7300	16.5800	15.7300	16.5700	+23.289%	23	1,313	-51.780%
2026-05-12	13.4400	13.4400	13.4400	13.4400	-6.014%	1	1,313	-40.551%
2026-05-08	13.2000	14.3000	13.2000	14.3000	+39.922%	4	1,313	-44.126%
2026-05-06	8.2900	10.2200	8.2900	10.2200	+49.853%	5	1,312	-21.820%
2026-05-05	6.8600	6.9600	6.8200	6.8200	+8.772%	11	1,313	+17.155%
2026-05-01	6.2700	6.2700	6.2700	6.2700	+32.558%	1	1,308	+27.432%
2026-04-29	4.7900	4.7900	4.7300	4.7300	-0.421%	2	1,308	+68.922%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-4.040%	2	1,308	+68.211%
2026-04-24	4.9500	4.9500	4.9500	4.9500	+19.855%	17	1,306	+61.414%
2026-04-23	4.1200	4.1600	4.1200	4.1300	-0.242%	4	1,306	+93.462%
2026-04-22	4.1400	4.1400	4.1400	4.1400	+5.882%	10	1,293	+92.995%
2026-04-17	3.9200	3.9200	3.9100	3.9100	+12.356%	3	1,293	+104.348%
2026-04-16	3.4800	3.4800	3.4800	3.4800	+71.429%	1	1,292	+129.598%
2026-04-15	1.9700	2.1300	1.8800	2.0300	+105.051%	612	1,291	+293.596%
2026-04-06	1.8200	1.8200	0.8800	0.9900	+6.452%	1,125	727	+707.071%
2026-03-31	0.9300	0.9300	0.9300	0.9300	+2.198%	1	5	+759.140%
2026-03-27	0.9000	0.9100	0.7600	0.9100	-9.000%	3	5	+778.022%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-53.704%	1	6	+699.000%
2026-02-18	2.1500	2.1600	2.1500	2.1600	+6.404%	4	5	+269.907%
2026-02-17	2.0200	2.0300	2.0200	2.0300	0.000%	2	1	+293.596%