Dark

QQQ20270319C880
QQQ Mar 19 2027 880.00 Call (QQQ270319C00880000)
option OPRA

EOD

Sep 23, 2026

7.70-0.388%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.7000	7.7000	7.7000	7.7000	-0.388%	3	9,414	0.000%
2026-09-22	7.6100	7.7300	7.6100	7.7300	+6.036%	2	9,414	-0.388%
2026-09-21	4.9200	7.2900	4.9200	7.2900	+95.442%	8	9,414	+5.624%
2026-09-17	3.7200	3.7300	3.7200	3.7300	-0.533%	5	9,417	+106.434%
2026-09-14	3.7500	3.7500	3.7500	3.7500	-28.977%	1	9,417	+105.333%
2026-09-08	5.1100	5.2800	5.1100	5.2800	+23.077%	87	9,418	+45.833%
2026-09-04	4.2900	4.2900	4.2900	4.2900	-3.378%	1	9,417	+79.487%
2026-09-03	4.4400	4.4400	4.4400	4.4400	+20.652%	2	9,417	+73.423%
2026-09-02	3.8100	3.8100	3.6600	3.6800	+1.939%	4	9,419	+109.239%
2026-09-01	3.6100	3.6100	3.6100	3.6100	-30.975%	4	9,418	+113.296%
2026-08-28	5.4600	5.4600	5.1800	5.2300	-13.980%	4	9,428	+47.228%
2026-08-27	6.1500	6.2700	6.0400	6.0800	+8.378%	28	9,426	+26.645%
2026-08-26	5.6100	5.6100	5.6100	5.6100	+2.936%	1	9,437	+37.255%
2026-08-24	5.2600	5.4500	5.2600	5.4500	-15.373%	9	9,437	+41.284%
2026-08-21	6.5900	6.5900	6.4400	6.4400	+1.258%	4	9,439	+19.565%
2026-08-20	6.4700	6.4700	6.3600	6.3600	-15.984%	7	9,440	+21.069%
2026-08-19	7.5700	7.5700	7.5700	7.5700	-4.056%	1	9,440	+1.717%
2026-08-18	8.1000	8.1000	7.8900	7.8900	-25.915%	4	9,441	-2.408%
2026-08-17	10.6500	10.6500	10.6500	10.6500	-5.585%	15	9,441	-27.700%
2026-08-13	10.9300	11.2800	10.8800	11.2800	+22.742%	83	9,426	-31.738%
2026-08-12	9.1100	9.1900	9.1100	9.1900	-7.078%	18	9,412	-16.213%
2026-08-10	9.8900	9.8900	9.8900	9.8900	-4.074%	1	9,395	-22.144%
2026-08-07	10.3300	10.4500	10.3100	10.3100	+4.247%	10	9,395	-25.315%
2026-08-06	9.8900	9.8900	9.8900	9.8900	-13.246%	5	9,394	-22.144%
2026-08-05	13.6800	13.8700	11.4000	11.4000	-17.749%	26	9,394	-32.456%
2026-08-04	7.8300	13.8600	7.8300	13.8600	+99.138%	32	9,381	-44.444%
2026-08-03	6.9600	6.9600	6.9600	6.9600	+21.678%	1	9,370	+10.632%
2026-07-30	5.5400	5.7200	5.5400	5.7200	+33.333%	2	9,370	+34.615%
2026-07-29	4.8700	4.8700	4.2900	4.2900	-17.181%	3	9,370	+79.487%
2026-07-28	4.9400	5.1800	4.9400	5.1800	-4.251%	8,609	9,306	+48.649%
2026-07-27	5.5300	5.5300	5.4100	5.4100	-16.769%	2	1,048	+42.329%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-32.221%	8	1,048	+18.462%
2026-07-22	9.6400	9.6400	9.5900	9.5900	+12.691%	10	1,054	-19.708%
2026-07-20	8.8100	8.8200	8.5000	8.5100	-1.732%	248	1,054	-9.518%
2026-07-17	8.6800	8.6800	8.6600	8.6600	-27.471%	4	1,021	-11.085%
2026-07-15	12.3000	12.3100	11.9400	11.9400	-18.886%	174	1,023	-35.511%
2026-07-10	14.8200	14.8200	14.7200	14.7200	+19.190%	4	1,084	-47.690%
2026-07-08	12.3500	12.3500	12.3500	12.3500	-19.961%	1	1,080	-37.652%
2026-07-02	15.4300	15.4300	15.4300	15.4300	-12.130%	1	1,079	-50.097%
2026-07-01	17.5600	17.5600	17.5600	17.5600	-8.684%	1	1,079	-56.150%
2026-06-30	18.7300	19.2300	18.7300	19.2300	+28.457%	503	1,080	-59.958%
2026-06-26	15.3900	15.3900	14.9700	14.9700	-8.608%	5	580	-48.564%
2026-06-25	16.4200	16.4200	16.3800	16.3800	-9.000%	2	580	-52.991%
2026-06-23	18.8700	18.8700	18.0000	18.0000	-20.354%	3	580	-57.222%
2026-06-22	22.8800	22.8800	22.2000	22.6000	-1.995%	129	581	-65.929%
2026-06-18	22.9800	23.3300	22.9000	23.0600	+11.563%	26	589	-66.609%
2026-06-17	20.6700	20.6700	20.6700	20.6700	-0.577%	1	589	-62.748%
2026-06-16	23.4900	23.6500	20.7200	20.7900	-9.609%	831	589	-62.963%
2026-06-15	22.4000	23.0000	22.4000	23.0000	+26.304%	6	337	-66.522%
2026-06-12	18.0300	18.2100	18.0200	18.2100	+7.307%	4	337	-57.716%
2026-06-11	17.0100	17.0200	16.9700	16.9700	+35.435%	102	337	-54.626%
2026-06-09	11.4100	12.5300	11.4100	12.5300	-29.843%	4	299	-38.547%
2026-06-05	18.6100	18.6700	17.6800	17.8600	-21.495%	51	295	-56.887%
2026-06-04	22.7500	22.7500	22.7500	22.7500	-0.915%	6	271	-66.154%
2026-06-03	22.7600	22.9600	22.7600	22.9600	+5.904%	91	265	-66.463%
2026-06-02	21.7800	21.7800	21.6800	21.6800	+29.665%	4	206	-64.483%
2026-05-26	17.3900	18.2500	16.7200	16.7200	+25.150%	106	207	-53.947%
2026-05-22	13.8600	13.8600	13.3500	13.3600	+5.363%	37	258	-42.365%
2026-05-21	11.4100	12.6800	11.4100	12.6800	+18.838%	3	258	-39.274%
2026-05-19	10.6700	10.6700	10.6700	10.6700	+2.498%	1	258	-27.835%
2026-05-18	10.4100	10.4100	10.4100	10.4100	-38.293%	1	255	-26.033%
2026-05-14	15.3600	17.2600	15.3600	16.8700	+13.833%	169	255	-54.357%
2026-05-13	12.2400	14.8200	12.2400	14.8200	+24.121%	86	171	-48.043%
2026-05-12	11.9400	11.9400	11.9400	11.9400	-7.442%	1	171	-35.511%
2026-05-11	12.7100	12.9000	12.7100	12.9000	+14.159%	26	171	-40.310%
2026-05-08	11.0000	11.3000	11.0000	11.3000	+12.662%	2	151	-31.858%
2026-05-07	9.9200	10.0300	9.9200	10.0300	+65.512%	30	151	-23.230%
2026-05-05	5.9500	6.0600	5.9500	6.0600	+46.377%	10	131	+27.063%
2026-04-28	4.1400	4.1400	4.1400	4.1400	+20.349%	2	131	+85.990%
2026-04-17	3.4800	3.4800	3.4400	3.4400	+17.808%	3	131	+123.837%
2026-04-16	2.9200	2.9200	2.9200	2.9200	+101.379%	8	128	+163.699%
2026-04-14	1.4600	1.4600	1.4500	1.4500	+31.818%	51	128	+431.034%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+27.907%	32	79	+600.000%
2026-04-06	0.8600	0.8600	0.8600	0.8600	-7.527%	32	79	+795.349%
2026-04-01	0.9300	0.9300	0.9300	0.9300	-32.117%	32	48	+727.957%
2026-03-19	1.1700	1.3700	1.1700	1.3700	-34.450%	54	48	+462.044%
2026-02-25	2.1100	2.1100	2.0900	2.0900	+18.750%	2	1	+268.421%
2026-02-17	1.7900	1.7900	1.7600	1.7600	0.000%	2	1	+337.500%