Dark

QQQ20270331C700
QQQ Mar 31 2027 700.00 Call (QQQ270331C00700000)
option OPRA

EOD

Sep 24, 2026

80.11-1.038%(-0.84)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	77.1500	81.5100	77.1400	80.1100	-1.038%	15	629	0.000%
2026-09-23	82.9700	82.9700	80.0000	80.9500	-5.322%	20	624	-1.038%
2026-09-22	85.0000	85.5000	84.9000	85.5000	+4.715%	3	612	-6.304%
2026-09-21	72.9500	81.8000	72.9500	81.6500	+26.924%	62	614	-1.886%
2026-09-18	62.9700	64.3300	62.0000	64.3300	+2.731%	5	592	+24.530%
2026-09-17	61.4500	62.6200	61.4500	62.6200	+13.135%	4	593	+27.930%
2026-09-16	58.7000	58.7000	54.0800	55.3500	-0.806%	8	593	+44.734%
2026-09-15	55.8000	55.8000	55.8000	55.8000	-2.105%	1	591	+43.566%
2026-09-14	56.3000	57.3700	56.1600	57.0000	-10.658%	4	590	+40.544%
2026-09-11	64.2100	64.2100	63.7900	63.8000	+4.882%	77	590	+25.564%
2026-09-10	62.0900	62.0900	60.8300	60.8300	-8.361%	2	597	+31.695%
2026-09-09	66.3800	66.3800	66.3800	66.3800	-0.120%	1	597	+20.684%
2026-09-08	66.4600	66.4600	66.4600	66.4600	+2.943%	3	596	+20.539%
2026-09-04	64.5600	64.5600	64.5600	64.5600	-0.677%	1	596	+24.086%
2026-09-03	64.0000	65.0000	64.0000	65.0000	+8.315%	2	596	+23.246%
2026-09-02	58.5000	60.1400	58.5000	60.0100	+0.536%	12	598	+33.494%
2026-09-01	60.0000	61.0000	58.9000	59.6900	-6.967%	6	597	+34.210%
2026-08-31	64.1600	64.1600	64.1600	64.1600	-7.444%	1	593	+24.860%
2026-08-28	69.4500	69.4500	69.3200	69.3200	+0.464%	3	592	+15.565%
2026-08-27	69.0000	69.0000	69.0000	69.0000	+7.243%	1	589	+16.101%
2026-08-26	64.5200	64.5200	64.3400	64.3400	+0.281%	2	589	+24.510%
2026-08-25	64.1600	64.1600	64.1600	64.1600	+2.656%	1	588	+24.860%
2026-08-24	62.0500	62.5000	62.0500	62.5000	-6.647%	2	588	+28.176%
2026-08-21	67.6200	67.6200	66.9500	66.9500	-0.416%	13	587	+19.656%
2026-08-20	67.2300	67.2300	67.2300	67.2300	-4.935%	2	596	+19.158%
2026-08-19	70.7200	70.7200	70.7200	70.7200	-2.536%	2	596	+13.278%
2026-08-18	74.0000	74.0000	72.5600	72.5600	-10.530%	7	594	+10.405%
2026-08-17	81.1000	81.1000	81.1000	81.1000	+0.846%	4	590	-1.221%
2026-08-14	80.6100	80.6100	80.4200	80.4200	-3.689%	4	594	-0.385%
2026-08-13	83.3500	83.5000	83.3500	83.5000	+8.021%	2	593	-4.060%
2026-08-12	79.0000	79.0000	77.3000	77.3000	-0.258%	17	593	+3.635%
2026-08-05	81.7400	81.7400	77.5000	77.5000	-5.488%	11	584	+3.368%
2026-08-04	73.0000	82.0000	73.0000	82.0000	+27.349%	14	583	-2.305%
2026-08-03	62.5700	64.3900	62.5100	64.3900	+11.017%	46	594	+24.414%
2026-07-31	57.7500	58.0000	55.2500	58.0000	+7.407%	44	599	+38.121%
2026-07-30	51.0000	55.5000	51.0000	54.0000	+12.500%	24	596	+48.352%
2026-07-29	48.1000	52.4400	46.6700	48.0000	-8.554%	51	594	+66.896%
2026-07-28	51.8500	52.4900	49.8500	52.4900	-6.335%	15	587	+52.620%
2026-07-27	54.6500	57.0900	54.5000	56.0400	-5.815%	152	584	+42.951%
2026-07-24	61.7700	62.0600	59.0000	59.5000	-6.299%	52	561	+34.639%
2026-07-23	66.9500	68.3900	63.5000	63.5000	-14.879%	527	643	+26.157%
2026-07-22	74.6000	74.6000	74.6000	74.6000	-1.803%	1	649	+7.386%
2026-07-21	75.8000	75.9700	75.8000	75.9700	+12.183%	2	650	+5.450%
2026-07-20	72.4700	72.4700	67.7200	67.7200	-2.209%	17	649	+18.296%
2026-07-17	68.7500	69.2500	68.7500	69.2500	-5.782%	3	647	+15.682%
2026-07-16	76.4200	76.4200	72.5000	73.5000	-11.976%	6	646	+8.993%
2026-07-14	83.5000	83.5000	83.5000	83.5000	+3.727%	1	645	-4.060%
2026-07-13	80.5000	80.5000	80.5000	80.5000	-5.848%	1	645	-0.484%
2026-07-09	85.5000	85.5000	85.5000	85.5000	+9.405%	1	644	-6.304%
2026-07-08	75.0000	78.1500	74.8500	78.1500	+0.839%	3	645	+2.508%
2026-07-07	81.3600	81.3600	77.5000	77.5000	-13.889%	4	646	+3.368%
2026-07-06	86.2100	90.0000	86.2100	90.0000	+9.422%	2	646	-10.989%
2026-07-02	84.9000	84.9000	82.2500	82.2500	-11.683%	4	647	-2.602%
2026-07-01	93.1300	93.1300	93.1300	93.1300	-6.552%	3	647	-13.980%
2026-06-30	94.0000	99.6600	94.0000	99.6600	+9.879%	6	648	-19.617%
2026-06-29	91.0000	91.0000	90.7000	90.7000	+3.068%	2	650	-11.676%
2026-06-25	87.0200	89.0000	87.0200	88.0000	-2.461%	4	649	-8.966%
2026-06-24	90.2200	90.2200	90.2200	90.2200	+0.827%	1	649	-11.206%
2026-06-23	92.0800	92.5000	89.4600	89.4800	-11.825%	8	648	-10.472%
2026-06-22	107.4600	107.4600	101.4800	101.4800	-2.881%	258	643	-21.058%
2026-06-18	102.0200	104.4900	102.0200	104.4900	+13.576%	5	380	-23.332%
2026-06-17	99.5400	99.5400	92.0000	92.0000	-5.135%	30	380	-12.924%
2026-06-16	103.9400	103.9400	96.9800	96.9800	-7.726%	18	380	-17.395%
2026-06-15	101.6900	105.1000	101.2000	105.1000	+16.960%	11	375	-23.777%
2026-06-12	89.8600	89.8600	89.8600	89.8600	+17.403%	2	375	-10.850%
2026-06-11	77.5000	77.5000	76.5400	76.5400	+5.137%	2	375	+4.664%
2026-06-10	77.4900	81.0000	72.8000	72.8000	-7.249%	49	375	+10.041%
2026-06-09	75.0000	78.4900	72.5600	78.4900	+1.225%	14	330	+2.064%
2026-06-05	92.0000	92.8500	77.5400	77.5400	-25.778%	46	326	+3.314%
2026-06-04	99.1100	105.1600	99.1100	104.4700	-2.428%	6	317	-23.318%
2026-06-03	104.6400	107.0700	104.5700	107.0700	+2.391%	90	314	-25.180%
2026-06-02	105.0700	105.0700	103.8600	104.5700	+0.268%	6	247	-23.391%
2026-06-01	98.3600	104.2900	98.3600	104.2900	+3.823%	9	247	-23.185%
2026-05-29	102.1600	102.1600	100.3800	100.4500	+2.888%	9	247	-20.249%
2026-05-28	92.0900	97.9600	92.0900	97.6300	+6.723%	3	247	-17.945%
2026-05-27	92.4900	92.5900	91.4800	91.4800	-2.681%	167	246	-12.429%
2026-05-26	90.7400	94.0000	90.7400	94.0000	+9.061%	12	211	-14.777%
2026-05-22	85.0000	86.1900	85.0000	86.1900	+5.110%	3	219	-7.054%
2026-05-21	82.5000	82.5000	82.0000	82.0000	+1.110%	2	221	-2.305%
2026-05-20	79.3100	81.1000	79.3100	81.1000	+10.671%	2	221	-1.221%
2026-05-19	70.3100	76.4800	70.3100	73.2800	-0.299%	9	217	+9.320%
2026-05-18	75.5000	75.5000	73.0000	73.5000	-11.253%	7	217	+8.993%
2026-05-15	80.2200	83.4000	80.0000	82.8200	-7.121%	15	217	-3.272%
2026-05-14	87.9700	90.0700	87.9700	89.1700	+4.402%	18	211	-10.160%
2026-05-13	84.0700	85.4100	84.0700	85.4100	+12.145%	3	219	-6.205%
2026-05-12	78.5600	78.5600	72.5900	76.1600	-7.449%	35	219	+5.186%
2026-05-11	79.9500	83.5500	79.9500	82.2900	+2.568%	81	219	-2.649%
2026-05-08	77.9800	80.2300	77.9800	80.2300	+9.904%	19	151	-0.150%
2026-05-07	71.0000	73.5200	71.0000	73.0000	+2.327%	3	160	+9.740%
2026-05-06	65.4300	71.3700	65.4300	71.3400	+18.015%	32	159	+12.293%
2026-05-05	59.2900	61.6500	59.2900	60.4500	+7.696%	19	143	+32.523%
2026-05-04	55.4500	56.1300	55.4500	56.1300	+2.427%	3	127	+42.722%
2026-05-01	54.8000	54.8000	54.8000	54.8000	+5.935%	1	129	+46.186%
2026-04-30	48.6200	51.7300	48.0000	51.7300	+6.792%	30	129	+54.862%
2026-04-29	47.5400	48.4400	47.5400	48.4400	+6.673%	57	102	+65.380%
2026-04-28	45.4100	45.4100	45.4100	45.4100	-8.632%	1	81	+76.415%
2026-04-24	46.6500	49.7600	46.3500	49.7000	+15.233%	10	80	+61.187%
2026-04-23	44.0300	44.0300	43.1300	43.1300	-2.288%	2	82	+85.741%
2026-04-22	43.4500	44.1400	43.4500	44.1400	+11.606%	5	83	+81.491%
2026-04-20	38.9400	39.5500	38.9400	39.5500	+0.076%	27	79	+102.554%
2026-04-17	39.5200	39.5200	39.5200	39.5200	+7.391%	25	52	+102.707%
2026-04-16	36.8000	36.8000	36.8000	36.8000	+24.746%	10	27	+117.690%
2026-04-14	29.5000	29.5000	29.5000	29.5000	+22.407%	2	17	+171.559%
2026-04-10	24.1000	24.1000	24.1000	24.1000	+7.445%	1	17	+232.407%
2026-04-09	22.4300	22.4300	22.4300	22.4300	-0.311%	10	16	+257.156%
2026-04-08	22.5000	22.5000	22.5000	22.5000	+28.645%	6	11	+256.044%
2026-04-07	17.4900	17.4900	17.4900	17.4900	0.000%	5	5	+358.033%