Dark

QQQ20270319C950
QQQ Mar 19 2027 950.00 Call (QQQ270319C00950000)
option OPRA

EOD

Sep 23, 2026

2.31-19.792%(-0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.3000	2.3700	2.3000	2.3100	-19.792%	3	23,607	0.000%
2026-09-22	2.7000	2.8800	2.7000	2.8800	+20.000%	15	23,615	-19.792%
2026-09-21	1.6000	2.4000	1.6000	2.4000	+92.000%	23	23,631	-3.750%
2026-09-18	1.2500	1.2500	1.2500	1.2500	-4.580%	1	23,624	+84.800%
2026-09-17	1.2800	1.3100	1.2800	1.3100	+24.762%	7	23,624	+76.336%
2026-09-15	1.0500	1.0500	1.0500	1.0500	-11.017%	3	23,619	+120.000%
2026-09-14	1.0300	1.1800	1.0300	1.1800	-16.312%	3	23,619	+95.763%
2026-09-11	1.5200	1.5200	1.4100	1.4100	+0.714%	49	23,619	+63.830%
2026-09-10	1.4000	1.4000	1.4000	1.4000	-16.667%	1	23,619	+65.000%
2026-09-09	1.6400	1.6800	1.6400	1.6800	-5.618%	2	23,618	+37.500%
2026-09-08	1.6700	1.7800	1.6700	1.7800	+18.667%	2	23,618	+29.775%
2026-09-03	1.4500	1.5000	1.4500	1.5000	+42.857%	2	23,620	+54.000%
2026-09-02	1.1400	1.1400	1.0500	1.0500	-13.223%	6,500	23,620	+120.000%
2026-09-01	1.2000	1.2100	1.2000	1.2100	-16.552%	3,004	21,120	+90.909%
2026-08-31	1.6500	1.6500	1.4500	1.4500	-19.444%	69	18,119	+59.310%
2026-08-28	2.0700	2.2400	1.8000	1.8000	-13.876%	8	18,119	+28.333%
2026-08-27	2.1500	2.1500	2.0900	2.0900	+6.633%	9,001	18,115	+10.526%
2026-08-26	1.9500	1.9800	1.9500	1.9600	+3.158%	4	9,114	+17.857%
2026-08-24	1.9800	1.9900	1.8700	1.9000	-18.455%	35	9,111	+21.579%
2026-08-21	2.4200	2.4200	2.3300	2.3300	+0.431%	6	9,111	-0.858%
2026-08-20	2.4000	2.4000	2.3200	2.3200	-13.433%	2	9,111	-0.431%
2026-08-19	2.6800	2.6800	2.6800	2.6800	-7.586%	1	9,109	-13.806%
2026-08-18	3.0000	3.0500	2.9000	2.9000	-30.788%	3	9,108	-20.345%
2026-08-14	4.1900	4.1900	4.1900	4.1900	-6.889%	1	9,108	-44.869%
2026-08-13	4.8000	4.8000	4.5000	4.5000	+22.951%	12	9,107	-48.667%
2026-08-12	3.6600	3.6600	3.6600	3.6600	+9.254%	5	9,099	-36.885%
2026-08-11	3.3500	3.3500	3.3500	3.3500	-18.293%	2,000	9,104	-31.045%
2026-08-10	4.1500	4.1500	4.1000	4.1000	+3.797%	2	7,104	-43.659%
2026-08-06	4.5000	4.5000	3.9500	3.9500	-34.926%	25	7,104	-41.519%
2026-08-05	7.0500	7.0500	6.0700	6.0700	+0.331%	24	7,103	-61.944%
2026-08-04	3.7100	6.0500	3.7100	6.0500	+124.074%	4	7,090	-61.818%
2026-08-03	2.6700	2.7000	2.6700	2.7000	+28.571%	22	7,091	-14.444%
2026-07-30	2.1500	2.1700	2.0500	2.1000	+5.000%	653	7,071	+10.000%
2026-07-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	6,423	+15.500%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-35.484%	2	6,423	+15.500%
2026-07-23	3.0000	3.1600	2.8600	3.1000	-19.271%	18	6,431	-25.484%
2026-07-21	3.8400	3.8400	3.8400	3.8400	+1.587%	1	6,427	-39.844%
2026-07-20	3.8300	3.8300	3.7800	3.7800	+5.882%	8	6,427	-38.889%
2026-07-17	3.6900	3.6900	3.4000	3.5700	-16.977%	103	6,427	-35.294%
2026-07-16	4.6300	4.7000	4.3000	4.3000	-17.308%	4	6,426	-46.279%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-0.763%	1	6,424	-55.577%
2026-07-13	5.0000	5.2400	5.0000	5.2400	-17.480%	2	6,424	-55.916%
2026-07-10	6.3500	6.3500	6.3500	6.3500	-0.781%	1	6,423	-63.622%
2026-07-09	6.2000	6.4500	6.2000	6.4000	+15.523%	105	6,424	-63.906%
2026-07-07	5.8000	6.0600	5.5400	5.5400	-20.058%	6	6,445	-58.303%
2026-07-06	7.0000	7.2500	6.9300	6.9300	+10.880%	4	6,445	-66.667%
2026-07-02	7.6900	8.1500	6.1700	6.2500	-19.872%	1,880	4,944	-63.040%
2026-07-01	7.5600	8.0900	7.4700	7.8000	-14.661%	1,948	4,944	-70.385%
2026-06-30	9.1400	9.1400	9.1400	9.1400	+34.214%	5	3,190	-74.726%
2026-06-26	6.8100	6.8100	6.8100	6.8100	-20.351%	3,000	3,190	-66.079%
2026-06-23	8.9400	8.9400	8.5500	8.5500	-21.918%	3	592	-72.982%
2026-06-22	10.9700	11.0900	10.9400	10.9500	-2.406%	32	593	-78.904%
2026-06-18	10.5500	11.2200	10.5500	11.2200	+24.115%	2	571	-79.412%
2026-06-17	8.9300	9.0400	8.9300	9.0400	-9.600%	10	571	-74.447%
2026-06-16	11.0000	11.2000	10.0000	10.0000	-7.749%	232	571	-76.900%
2026-06-15	10.2000	10.8400	10.2000	10.8400	+26.932%	19	671	-78.690%
2026-06-12	8.5400	8.5400	8.5400	8.5400	+4.785%	1	671	-72.951%
2026-06-11	6.1000	8.1500	6.1000	8.1500	+31.877%	96	671	-71.656%
2026-06-10	6.7600	6.9100	6.1800	6.1800	+14.444%	12	664	-62.621%
2026-06-09	6.0200	6.0200	5.4000	5.4000	-25.414%	31	662	-57.222%
2026-06-08	6.8100	7.7000	6.6900	7.2400	+34.074%	10	651	-68.094%
2026-06-05	8.1000	8.1000	5.4000	5.4000	-46.693%	238	653	-57.222%
2026-06-04	10.1300	10.1300	10.1300	10.1300	-11.218%	1	648	-77.196%
2026-06-03	10.7500	11.4100	10.7500	11.4100	+9.501%	16	647	-79.755%
2026-06-01	10.1800	10.7700	10.1800	10.4200	+11.683%	14	636	-77.831%
2026-05-29	9.6000	9.6000	9.3300	9.3300	+10.284%	90	622	-75.241%
2026-05-28	8.0400	8.4600	8.0400	8.4600	+6.015%	22	622	-72.695%
2026-05-26	8.0000	8.5100	7.7100	7.9800	+28.710%	119	610	-71.053%
2026-05-22	6.1400	6.2000	6.1400	6.2000	+12.319%	38	497	-62.742%
2026-05-20	5.5200	5.5200	5.5200	5.5200	+39.747%	54	459	-58.152%
2026-05-19	4.2200	4.2200	3.9500	3.9500	-15.598%	4	408	-41.519%
2026-05-18	5.0400	5.0400	4.6800	4.6800	-21.608%	4	408	-50.641%
2026-05-15	6.3500	6.3500	5.8900	5.9700	-20.822%	3	408	-61.307%
2026-05-14	7.1900	8.1700	7.0500	7.5400	+14.242%	37	405	-69.363%
2026-05-13	5.7200	6.6000	5.7200	6.6000	+47.321%	15	384	-65.000%
2026-05-12	5.1900	5.1900	4.4600	4.4800	-22.625%	151	384	-48.438%
2026-05-11	5.6000	5.9800	5.6000	5.7900	+7.421%	12	384	-60.104%
2026-05-08	5.6300	5.6300	5.3900	5.3900	+49.722%	22	309	-57.143%
2026-05-07	4.2300	4.2300	3.5800	3.6000	-5.013%	19	308	-35.833%
2026-05-06	2.9900	3.7900	2.9900	3.7900	+44.106%	53	294	-39.050%
2026-05-05	2.2500	2.6600	2.2500	2.6300	+25.238%	17	269	-12.167%
2026-05-04	2.4000	2.4000	2.1000	2.1000	-6.667%	51	256	+10.000%
2026-05-01	2.0500	2.2500	2.0500	2.2500	+15.979%	126	84	+2.667%
2026-04-30	1.9400	1.9400	1.9400	1.9400	+10.857%	1	84	+19.072%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-10.714%	1	83	+32.000%
2026-04-27	1.9100	1.9600	1.9100	1.9600	+0.513%	78	82	+17.857%
2026-04-24	1.9500	1.9500	1.9500	1.9500	0.000%	6	5	+18.462%