Dark

QQQ20270319C900
QQQ Mar 19 2027 900.00 Call (QQQ270319C00900000)
option OPRA

EOD

Sep 24, 2026

4.68-1.681%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.8100	4.8100	4.6800	4.6800	-1.681%	3	1,852	0.000%
2026-09-23	5.7200	5.7200	4.7600	4.7600	-21.839%	62	1,850	-1.681%
2026-09-22	5.6300	6.1500	5.4000	6.0900	+10.929%	75	1,826	-23.153%
2026-09-21	3.4800	5.4900	3.4300	5.4900	+99.636%	225	1,749	-14.754%
2026-09-18	2.9500	2.9500	2.7500	2.7500	-1.079%	3	1,680	+70.182%
2026-09-17	2.6300	2.8000	2.6300	2.7800	+39.000%	7	1,680	+68.345%
2026-09-16	2.4000	2.4000	2.0000	2.0000	-8.676%	8	1,677	+134.000%
2026-09-15	2.2400	2.2400	2.1900	2.1900	-21.786%	2	1,674	+113.699%
2026-09-14	2.4600	2.8000	2.3800	2.8000	-12.500%	10	1,674	+67.143%
2026-09-11	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,666	+46.250%
2026-09-10	2.9500	3.0500	2.9500	3.0500	-18.883%	84	1,666	+53.443%
2026-09-08	3.7500	3.7600	3.7500	3.7600	+18.612%	2	1,748	+24.468%
2026-09-03	3.1000	3.2900	3.1000	3.1700	+27.309%	8	1,751	+47.634%
2026-09-02	2.5500	2.6200	2.4900	2.4900	-7.778%	3	1,747	+87.952%
2026-09-01	2.8000	2.9000	2.6900	2.7000	-15.625%	9	1,748	+73.333%
2026-08-31	3.2800	3.2800	3.2000	3.2000	-17.526%	2	1,747	+46.250%
2026-08-28	4.4300	4.6800	3.8800	3.8800	-13.778%	5	1,747	+20.619%
2026-08-27	4.5000	4.5000	4.4200	4.5000	+12.500%	104	1,745	+4.000%
2026-08-26	4.0000	4.0000	4.0000	4.0000	-8.257%	10	1,758	+17.000%
2026-08-25	4.3600	4.3600	4.3600	4.3600	+10.380%	2	1,748	+7.339%
2026-08-24	4.0400	4.0400	3.9500	3.9500	-19.878%	5	1,748	+18.481%
2026-08-21	4.8100	4.9300	4.8100	4.9300	+3.571%	2	1,748	-5.071%
2026-08-20	4.8400	4.8400	4.7000	4.7600	-14.695%	7	1,748	-1.681%
2026-08-19	5.5800	5.5800	5.5800	5.5800	-5.584%	2	1,742	-16.129%
2026-08-18	6.2500	6.2500	5.9100	5.9100	-27.927%	14	1,743	-20.812%
2026-08-17	8.2000	8.2000	8.2000	8.2000	+1.863%	50	1,743	-42.927%
2026-08-14	8.0500	8.0500	8.0500	8.0500	-6.504%	2	1,793	-41.863%
2026-08-13	8.2600	8.6100	8.2600	8.6100	+27.745%	59	1,793	-45.645%
2026-08-12	7.3900	7.4100	6.7400	6.7400	-7.923%	13	1,786	-30.564%
2026-08-10	7.8000	7.8000	7.1900	7.3200	-8.385%	238	1,775	-36.066%
2026-08-07	8.1300	8.1300	7.9900	7.9900	+3.497%	6	1,943	-41.427%
2026-08-06	7.7200	7.7200	7.7200	7.7200	-14.317%	1	1,943	-39.378%
2026-08-05	11.0000	11.0000	9.0100	9.0100	-18.682%	2	1,943	-48.058%
2026-08-04	6.6000	11.0800	6.6000	11.0800	+122.938%	17	1,944	-57.762%
2026-08-03	4.3000	4.9700	4.1000	4.9700	+19.759%	11	1,936	-5.835%
2026-07-31	4.0900	4.2000	4.0900	4.1500	+1.220%	4	1,933	+12.771%
2026-07-30	4.0000	4.1900	4.0000	4.1000	+5.943%	9	1,929	+14.146%
2026-07-28	3.5800	3.9700	3.5800	3.8700	-10.000%	24	1,923	+20.930%
2026-07-27	4.1200	4.3200	4.1200	4.3000	-44.228%	407	1,899	+8.837%
2026-07-21	7.7100	7.7100	7.7100	7.7100	+14.903%	1	1,497	-39.300%
2026-07-20	6.9400	6.9400	6.3400	6.7100	-1.324%	116	1,496	-30.253%
2026-07-17	7.1000	7.1000	6.7500	6.8000	-13.376%	196	1,490	-31.176%
2026-07-16	7.8500	7.8500	7.8500	7.8500	-18.229%	2	1,374	-40.382%
2026-07-15	10.3500	10.3500	9.6000	9.6000	+6.667%	15	1,376	-51.250%
2026-07-13	9.9900	9.9900	9.0000	9.0000	-23.077%	6	1,377	-48.000%
2026-07-10	11.6000	11.7000	11.6000	11.7000	-2.337%	2	1,371	-60.000%
2026-07-09	11.0200	11.9800	11.0200	11.9800	+20.523%	9	1,370	-60.935%
2026-07-08	9.6500	9.9400	9.6500	9.9400	-4.054%	6	1,370	-52.918%
2026-07-07	10.4500	10.4500	10.2600	10.3600	-20.369%	9	1,370	-54.826%
2026-07-06	12.8000	13.0100	12.8000	13.0100	+16.057%	6	1,368	-64.028%
2026-07-02	11.8000	11.8000	11.0000	11.2100	-18.886%	28	1,345	-58.252%
2026-07-01	14.0600	14.0600	13.8200	13.8200	-13.625%	3	1,345	-66.136%
2026-06-30	15.0000	16.0000	15.0000	16.0000	+19.940%	87	1,344	-70.750%
2026-06-29	13.3400	13.3400	13.3400	13.3400	+10.339%	1	1,258	-64.918%
2026-06-26	12.0400	12.8000	12.0400	12.0900	-7.427%	25	1,258	-61.290%
2026-06-25	15.0000	15.0000	13.0000	13.0600	+3.651%	61	1,252	-64.165%
2026-06-24	13.8000	14.1000	12.6000	12.6000	-15.266%	59	1,224	-62.857%
2026-06-23	14.5000	15.7600	14.5000	14.8700	-19.752%	30	1,166	-68.527%
2026-06-22	18.4700	18.5300	18.4700	18.5300	-3.439%	2	1,160	-74.744%
2026-06-18	17.8300	19.2300	17.8300	19.1900	+25.425%	9	1,143	-75.612%
2026-06-17	17.0300	17.0300	15.3000	15.3000	-9.467%	27	1,143	-69.412%
2026-06-16	18.7900	19.0900	16.8000	16.9000	-9.091%	84	1,143	-72.308%
2026-06-15	18.0700	18.8000	17.3200	18.5900	+28.473%	400	1,051	-74.825%
2026-06-12	14.3300	14.4700	14.3300	14.4700	+5.007%	2	1,051	-67.657%
2026-06-11	10.9700	13.7800	10.9700	13.7800	+53.111%	4	1,051	-66.038%
2026-06-09	13.6200	13.6200	9.0000	9.0000	-33.333%	204	1,052	-48.000%
2026-06-08	13.2200	13.5000	13.2200	13.5000	+22.839%	6	952	-65.333%
2026-06-05	14.2800	14.2800	10.9500	10.9900	-40.142%	62	947	-57.416%
2026-06-04	18.5400	18.5400	18.3600	18.3600	-2.651%	258	963	-74.510%
2026-06-03	18.9300	18.9300	18.8600	18.8600	-0.737%	4	814	-75.186%
2026-06-02	18.1500	19.0000	18.1500	19.0000	+4.626%	13	810	-75.368%
2026-06-01	16.2400	18.2200	16.2400	18.1600	+12.795%	20	798	-74.229%
2026-05-29	16.2500	16.2500	16.1000	16.1000	+3.470%	2	794	-70.932%
2026-05-28	14.5100	15.6200	14.5100	15.5600	+11.302%	14	792	-69.923%
2026-05-27	13.8100	13.9800	13.8100	13.9800	+0.215%	19	800	-66.524%
2026-05-26	12.0000	14.5800	12.0000	13.9500	+23.233%	8	781	-66.452%
2026-05-22	11.0600	11.3200	10.7900	11.3200	+38.896%	4	779	-58.657%
2026-05-18	9.5000	9.5000	8.1500	8.1500	-27.556%	2	778	-42.577%
2026-05-15	11.2500	11.2500	11.2500	11.2500	-14.122%	1	778	-58.400%
2026-05-14	12.2700	14.0000	12.2600	13.1000	+14.211%	54	777	-64.275%
2026-05-13	9.5900	11.8400	9.5900	11.4700	+45.743%	28	719	-59.198%
2026-05-12	9.3800	9.3800	7.8700	7.8700	-25.895%	8	719	-40.534%
2026-05-11	10.0800	10.6600	10.0800	10.6200	+14.935%	98	719	-55.932%
2026-05-08	9.2400	9.2400	9.2400	9.2400	+37.910%	15	629	-49.351%
2026-05-07	7.3600	7.3600	6.7000	6.7000	-3.597%	3	614	-30.149%
2026-05-06	6.1200	6.9500	6.1200	6.9500	+40.404%	65	615	-32.662%
2026-05-05	5.0300	5.0300	4.9500	4.9500	+17.577%	142	550	-5.455%
2026-05-04	4.2000	4.2100	4.2000	4.2100	-2.093%	10	441	+11.164%
2026-05-01	3.6600	4.3000	3.6600	4.3000	+18.457%	6	426	+8.837%
2026-04-30	3.2800	3.6300	3.2800	3.6300	+12.037%	194	426	+28.926%
2026-04-29	3.2400	3.2500	3.2200	3.2400	+1.250%	458	243	+44.444%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-8.832%	1	91	+46.250%
2026-04-27	3.5300	3.5300	3.5100	3.5100	+2.632%	12	90	+33.333%
2026-04-24	3.4200	3.4200	3.4200	3.4200	+37.349%	1	90	+36.842%
2026-04-20	2.4900	2.4900	2.4900	2.4900	-4.598%	10	90	+87.952%
2026-04-17	2.5000	2.6200	2.5000	2.6100	+27.941%	12	100	+79.310%
2026-04-16	2.0400	2.0400	2.0400	2.0400	+5.699%	10	100	+129.412%
2026-04-15	1.9300	1.9300	1.9300	1.9300	+42.963%	29	90	+142.487%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+27.358%	1	120	+246.667%
2026-04-10	1.0600	1.0600	1.0600	1.0600	+58.209%	43	120	+341.509%
2026-04-06	0.6200	0.6700	0.6200	0.6700	+21.818%	2	120	+598.507%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-55.285%	6	119	+750.909%
2026-03-11	1.4300	1.4300	1.2300	1.2300	-4.651%	33	119	+280.488%
2026-03-04	1.3200	1.3200	1.2900	1.2900	-14.000%	2	89	+262.791%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+14.504%	6	88	+212.000%
2026-02-23	1.3600	1.3600	1.3100	1.3100	0.000%	83	82	+257.252%