Dark

QQQ20270331C705
QQQ Mar 31 2027 705.00 Call (QQQ270331C00705000)
option OPRA

EOD

Sep 23, 2026

75.93-7.964%(-6.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	75.9300	75.9300	75.9300	75.9300	-7.964%	4	321	0.000%
2026-09-22	80.0000	82.5000	80.0000	82.5000	+9.300%	6	318	-7.964%
2026-09-21	71.9100	75.4800	71.9100	75.4800	+20.981%	2	316	+0.596%
2026-09-18	60.5200	62.4000	60.5200	62.3900	+7.162%	3	317	+21.702%
2026-09-17	58.2200	58.2200	58.2200	58.2200	+11.725%	1	317	+30.419%
2026-09-16	54.4000	56.0000	50.1000	52.1100	-1.679%	16	318	+45.711%
2026-09-15	55.2500	55.2500	52.7000	53.0000	-8.479%	5	362	+43.264%
2026-09-14	54.2000	57.9100	53.2000	57.9100	+1.704%	71	361	+31.117%
2026-09-10	56.9400	56.9400	56.9400	56.9400	-3.947%	1	383	+33.351%
2026-09-03	57.6200	59.2800	57.6200	59.2800	+3.836%	2	382	+28.087%
2026-09-02	57.0000	57.0900	56.3000	57.0900	+0.352%	17	390	+33.001%
2026-09-01	56.9100	56.9100	56.8900	56.8900	-15.568%	2	387	+33.468%
2026-08-27	67.3800	67.3800	67.3800	67.3800	+9.901%	1	386	+12.689%
2026-08-26	61.4900	61.4900	61.3100	61.3100	-2.944%	2	387	+23.846%
2026-08-25	63.1700	63.1700	63.1700	63.1700	+7.231%	1	388	+20.199%
2026-08-24	59.9700	59.9700	58.9100	58.9100	-8.624%	4	389	+28.892%
2026-08-21	64.4700	64.4700	64.4700	64.4700	-16.834%	2	386	+17.776%
2026-08-14	77.5600	77.5600	77.4400	77.5200	-4.626%	4	386	-2.051%
2026-08-05	81.2800	81.2800	81.2800	81.2800	+2.523%	3	385	-6.582%
2026-08-04	77.0800	79.2800	77.0800	79.2800	+49.868%	2	382	-4.226%
2026-07-30	52.4000	52.9000	52.4000	52.9000	+23.166%	4	382	+43.535%
2026-07-29	42.9500	42.9500	42.9500	42.9500	-16.683%	1	378	+76.787%
2026-07-28	51.5500	51.5500	51.5500	51.5500	-9.003%	10	377	+47.294%
2026-07-24	56.7600	56.7600	56.6500	56.6500	-7.555%	2	377	+34.034%
2026-07-23	65.2400	65.2400	61.1800	61.2800	-15.476%	500	377	+23.907%
2026-07-22	71.6000	72.5000	71.6000	72.5000	+0.304%	6	293	+4.731%
2026-07-21	69.4100	72.2800	69.4100	72.2800	+7.881%	4	299	+5.050%
2026-07-20	67.0000	67.0000	67.0000	67.0000	-1.557%	4	298	+13.328%
2026-07-17	62.7100	68.6100	62.7100	68.0600	-6.818%	6	294	+11.563%
2026-07-16	72.0000	73.0400	72.0000	73.0400	-3.895%	2	295	+3.957%
2026-07-13	76.0000	76.0000	76.0000	76.0000	-8.709%	2	293	-0.092%
2026-07-09	83.2500	83.2500	83.2500	83.2500	+9.223%	1	294	-8.793%
2026-07-08	75.7200	76.2200	75.5300	76.2200	+0.954%	5	294	-0.380%
2026-07-07	74.7800	78.3000	74.7800	75.5000	-10.598%	5	295	+0.570%
2026-07-06	83.5000	84.4500	83.5000	84.4500	+9.320%	2	293	-10.089%
2026-07-02	78.9400	78.9400	77.2500	77.2500	-14.726%	2	294	-1.709%
2026-07-01	90.5900	90.5900	90.5900	90.5900	-6.425%	2	294	-16.183%
2026-06-30	96.8100	96.8100	96.8100	96.8100	+17.917%	1	293	-21.568%
2026-06-26	79.3300	82.3000	77.3200	82.1000	-2.262%	8	293	-7.515%
2026-06-25	90.1500	90.1500	80.6800	84.0000	+4.154%	19	292	-9.607%
2026-06-24	80.6500	80.6500	80.6500	80.6500	-6.709%	1	284	-5.852%
2026-06-23	86.4800	86.4800	86.4500	86.4500	-17.667%	10	283	-12.169%
2026-06-22	105.0000	105.0000	105.0000	105.0000	+2.941%	1	283	-27.686%
2026-06-18	96.6000	102.0000	96.6000	102.0000	+0.295%	3	293	-25.559%
2026-06-15	97.3200	102.0800	97.3200	101.7000	+16.588%	15	293	-25.339%
2026-06-12	86.2400	87.2900	86.1200	87.2300	+9.038%	48	293	-12.954%
2026-06-11	75.6100	80.0000	75.6100	80.0000	+11.111%	2	293	-5.087%
2026-06-10	76.0400	77.2200	72.0000	72.0000	-3.395%	7	295	+5.458%
2026-06-09	77.0900	77.0900	74.5300	74.5300	-8.552%	2	294	+1.878%
2026-06-08	81.5000	81.5000	81.5000	81.5000	+1.773%	1	293	-6.834%
2026-06-05	90.6500	90.6500	78.0000	80.0800	-21.359%	14	294	-5.182%
2026-06-04	101.6900	101.9500	101.1800	101.8300	-3.019%	204	288	-25.435%
2026-06-03	105.0000	105.0000	105.0000	105.0000	+4.707%	1	296	-27.686%
2026-06-01	99.0200	100.2800	99.0200	100.2800	+1.488%	20	297	-24.282%
2026-05-29	98.8100	98.8100	98.8100	98.8100	+4.683%	1	297	-23.156%
2026-05-28	94.4100	95.0700	94.3900	94.3900	+5.582%	6	298	-19.557%
2026-05-27	89.4000	89.4000	89.4000	89.4000	+0.619%	1	296	-15.067%
2026-05-26	88.8500	88.8500	88.8500	88.8500	+9.691%	1	296	-14.541%
2026-05-22	81.0000	81.0000	81.0000	81.0000	+3.185%	2	296	-6.259%
2026-05-21	78.4500	78.5000	78.0500	78.5000	+1.147%	4	296	-3.274%
2026-05-20	75.0900	77.6100	75.0900	77.6100	+9.341%	2	296	-2.165%
2026-05-19	70.5800	70.9800	69.7000	70.9800	+1.111%	3	295	+6.974%
2026-05-18	73.0000	73.0000	69.5000	70.2000	-8.843%	7	295	+8.162%
2026-05-15	78.6800	79.8200	76.2300	77.0100	-10.506%	19	295	-1.402%
2026-05-14	86.0500	86.0500	86.0500	86.0500	+12.440%	1	288	-11.761%
2026-05-13	76.5300	76.5300	76.5300	76.5300	+5.413%	1	284	-0.784%
2026-05-12	78.4000	78.4000	68.7800	72.6000	-5.971%	21	284	+4.587%
2026-05-08	75.3100	78.3000	73.8200	77.2100	+9.923%	35	284	-1.658%
2026-05-07	68.5000	70.3100	68.5000	70.2400	+20.460%	4	294	+8.101%
2026-05-05	56.6900	58.3700	56.6900	58.3100	+8.848%	20	296	+30.218%
2026-05-04	53.5700	53.5700	53.5700	53.5700	+1.439%	2	290	+41.740%
2026-05-01	53.5700	53.5700	52.5400	52.8100	+7.644%	47	247	+43.780%
2026-04-30	44.5600	49.0600	44.5600	49.0600	+2.679%	8	247	+54.770%
2026-04-27	47.3100	47.7800	47.3100	47.7800	+9.738%	6	247	+58.916%
2026-04-24	43.5400	43.5400	43.5400	43.5400	+3.765%	2	242	+74.391%
2026-04-23	41.9900	42.0300	41.9600	41.9600	+1.524%	25	240	+80.958%
2026-04-22	41.3300	41.3300	41.3300	41.3300	+9.774%	3	219	+83.716%
2026-04-20	37.4500	37.7700	37.4500	37.6500	-4.708%	4	228	+101.673%
2026-04-17	39.4700	39.5100	39.4700	39.5100	+14.356%	2	218	+92.179%
2026-04-16	34.3800	35.0100	34.3800	34.5500	+70.955%	415	217	+119.768%
2026-04-08	20.0000	20.3000	20.0000	20.2100	+25.684%	3	2	+275.705%
2026-04-07	16.0600	16.0800	16.0600	16.0800	0.000%	2	1	+372.201%