Dark

QQQ20270331C750
QQQ Mar 31 2027 750.00 Call (QQQ270331C00750000)
option OPRA

EOD

Sep 24, 2026

46.81-3.861%(-1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	46.8100	46.8100	46.8100	46.8100	-3.861%	1	781	0.000%
2026-09-23	48.6900	48.6900	48.6900	48.6900	-7.889%	2	781	-3.861%
2026-09-22	52.8600	52.8600	52.8600	52.8600	+11.897%	1	779	-11.445%
2026-09-21	41.3800	47.6700	41.3800	47.2400	+27.918%	68	778	-0.910%
2026-09-18	34.2900	36.9500	34.2900	36.9300	+4.470%	11	775	+26.753%
2026-09-17	33.5500	35.3500	33.5500	35.3500	+11.409%	13	775	+32.419%
2026-09-16	32.0300	32.0300	31.7300	31.7300	+8.220%	2	773	+47.526%
2026-09-15	29.3400	29.3400	29.3200	29.3200	-12.478%	45	775	+59.652%
2026-09-14	30.8000	33.5100	30.8000	33.5000	-5.634%	36	774	+39.731%
2026-09-10	33.3400	35.5000	33.3400	35.5000	-6.382%	11	791	+31.859%
2026-09-08	38.3900	39.2000	37.9200	37.9200	+4.090%	59	788	+23.444%
2026-09-04	36.4000	37.4100	36.4000	36.4300	-1.113%	13	810	+28.493%
2026-09-03	37.5700	37.5700	36.8400	36.8400	+11.976%	2	810	+27.063%
2026-09-02	32.8000	32.9000	32.2000	32.9000	-12.126%	35	809	+42.280%
2026-08-31	37.4400	37.4400	37.4400	37.4400	-5.383%	10	790	+25.027%
2026-08-28	42.5200	42.5200	39.5700	39.5700	+4.269%	7	800	+18.297%
2026-08-26	37.9500	37.9500	37.9500	37.9500	+1.634%	1	795	+23.347%
2026-08-25	38.4400	38.4400	37.3300	37.3400	+1.910%	9	795	+25.362%
2026-08-24	35.9000	36.6400	35.7300	36.6400	-5.470%	36	799	+27.757%
2026-08-21	40.1400	40.1700	38.7600	38.7600	-1.248%	8	797	+20.769%
2026-08-20	39.2500	39.2500	39.2500	39.2500	-9.666%	10	794	+19.261%
2026-08-19	44.9000	44.9000	43.4500	43.4500	-20.712%	34	784	+7.733%
2026-08-13	50.7200	54.8000	50.7200	54.8000	+12.897%	5	754	-14.580%
2026-08-12	48.5400	48.5400	48.5400	48.5400	+6.447%	10	755	-3.564%
2026-08-11	45.6000	45.6000	45.6000	45.6000	-7.916%	1	755	+2.654%
2026-08-07	48.6800	50.7200	48.6800	49.5200	+6.129%	607	755	-5.473%
2026-08-06	45.8000	49.0000	45.8000	46.6600	-8.617%	606	1,322	+0.321%
2026-08-05	56.6400	56.6400	50.8000	51.0600	-6.415%	11	838	-8.324%
2026-08-04	45.4000	54.5600	45.4000	54.5600	+40.982%	5	840	-14.205%
2026-08-03	37.2200	38.8800	37.2200	38.7000	+15.764%	31	843	+20.956%
2026-07-31	33.4100	33.4300	33.4100	33.4300	+3.498%	2	838	+40.024%
2026-07-30	29.7400	32.3000	29.7400	32.3000	+20.883%	3	838	+44.923%
2026-07-29	30.4100	30.4100	26.7200	26.7200	-15.363%	3	836	+75.187%
2026-07-28	30.0000	31.5700	30.0000	31.5700	-23.000%	2	834	+48.274%
2026-07-23	41.0000	41.0000	41.0000	41.0000	-16.070%	2	836	+14.171%
2026-07-22	48.9300	48.9300	48.8500	48.8500	-0.489%	2	836	-4.176%
2026-07-21	49.0700	49.0900	49.0700	49.0900	+11.644%	2	838	-4.645%
2026-07-20	44.1500	44.1500	43.9700	43.9700	+1.360%	60	838	+6.459%
2026-07-17	41.0000	45.0600	41.0000	43.3800	-11.107%	43	838	+7.907%
2026-07-16	48.8000	48.8000	48.8000	48.8000	-14.745%	1	836	-4.078%
2026-07-14	55.4200	57.2400	55.4200	57.2400	+4.262%	3	835	-18.222%
2026-07-13	54.9000	54.9000	54.9000	54.9000	-8.500%	1	835	-14.736%
2026-07-10	60.0000	60.0000	60.0000	60.0000	+12.952%	1	834	-21.983%
2026-07-08	49.1300	53.2500	49.1300	53.1200	-0.019%	23	835	-11.879%
2026-07-07	54.7600	54.7600	53.1300	53.1300	-11.005%	5	816	-11.895%
2026-07-06	59.2600	59.7000	59.2600	59.7000	+9.481%	2	813	-21.591%
2026-07-02	60.9500	60.9500	53.9000	54.5300	-14.463%	10	804	-14.157%
2026-07-01	63.7500	63.7500	63.7500	63.7500	-6.250%	1	804	-26.573%
2026-06-30	66.3700	68.0000	66.3700	68.0000	+20.953%	82	804	-31.162%
2026-06-26	57.4800	57.5300	56.2200	56.2200	-11.798%	31	737	-16.738%
2026-06-25	63.7400	63.7400	63.7400	63.7400	+15.492%	1	727	-26.561%
2026-06-24	61.1000	63.2300	55.1900	55.1900	-11.668%	26	728	-15.184%
2026-06-23	62.4800	62.4800	62.4800	62.4800	-16.179%	1	714	-25.080%
2026-06-18	74.5400	74.5400	74.5400	74.5400	+8.029%	1	722	-37.202%
2026-06-16	69.0000	69.0000	69.0000	69.0000	-7.133%	1	722	-32.159%
2026-06-15	72.8500	74.8300	71.6900	74.3000	+18.501%	18	752	-36.999%
2026-06-12	61.0200	62.7000	60.9500	62.7000	+26.795%	16	752	-25.343%
2026-06-10	51.4700	51.4700	49.4200	49.4500	+6.253%	88	752	-5.339%
2026-06-09	55.1500	55.1500	46.5400	46.5400	-24.863%	11	773	+0.580%
2026-06-08	57.8000	61.9400	57.8000	61.9400	+15.927%	4	780	-24.427%
2026-06-05	62.2600	62.2600	53.4300	53.4300	-28.760%	11	782	-12.390%
2026-06-03	74.8800	75.0000	74.8800	75.0000	+0.093%	2	774	-37.587%
2026-06-02	74.3200	75.2000	73.7200	74.9300	+1.862%	18	774	-37.528%
2026-06-01	73.5600	73.5600	73.5600	73.5600	+6.377%	2	765	-36.365%
2026-05-29	71.1000	71.1400	69.1500	69.1500	+2.278%	4	763	-32.307%
2026-05-28	67.6100	67.6100	67.6100	67.6100	+6.927%	3	761	-30.765%
2026-05-27	65.5500	65.5500	63.2300	63.2300	+0.143%	50	758	-25.969%
2026-05-26	63.1400	63.1400	63.1400	63.1400	+12.249%	1	722	-25.863%
2026-05-22	56.1900	56.4100	56.1900	56.2500	+8.780%	8	723	-16.782%
2026-05-21	51.7200	51.7200	51.7100	51.7100	-2.947%	123	719	-9.476%
2026-05-20	50.2200	53.2800	50.1400	53.2800	+10.792%	111	719	-12.143%
2026-05-18	47.5300	48.0900	46.4100	48.0900	-11.713%	25	754	-2.662%
2026-05-15	54.4700	54.4700	54.4700	54.4700	-9.848%	1	754	-14.063%
2026-05-14	56.8600	60.4200	56.8600	60.4200	+7.223%	41	751	-22.526%
2026-05-13	56.3500	56.3500	56.3500	56.3500	+15.804%	1	910	-16.930%
2026-05-12	52.3600	52.3600	46.8400	48.6600	-12.309%	119	910	-3.802%
2026-05-11	53.7100	55.4900	53.7000	55.4900	+4.698%	469	910	-15.642%
2026-05-08	51.1000	53.0000	51.1000	53.0000	+20.045%	109	694	-11.679%
2026-05-07	45.9600	46.8900	44.1500	44.1500	+5.571%	11	597	+6.025%
2026-05-06	41.8000	42.6800	41.6900	41.8200	+14.953%	421	588	+11.932%
2026-05-05	34.9900	36.3800	34.9900	36.3800	+9.909%	4	387	+28.670%
2026-05-01	31.5200	33.1000	31.3100	33.1000	+10.851%	31	362	+41.420%
2026-04-30	29.5000	30.0800	29.4200	29.8600	+8.700%	5	362	+56.765%
2026-04-29	26.7400	27.7600	26.7100	27.4700	+4.847%	722	360	+70.404%
2026-04-28	26.1200	26.2000	26.1100	26.2000	-8.933%	3	17	+78.664%
2026-04-27	28.6700	28.7700	28.6000	28.7700	+2.239%	4	16	+62.704%
2026-04-24	28.1400	28.1400	28.1400	28.1400	+15.802%	1	14	+66.347%
2026-04-23	24.3000	24.3000	24.3000	24.3000	+10.656%	1	13	+92.634%
2026-04-20	21.9600	21.9600	21.9600	21.9600	-3.811%	1	12	+113.160%
2026-04-17	22.1100	22.8300	22.1100	22.8300	+29.202%	4	11	+105.037%
2026-04-15	16.9500	17.6700	16.9500	17.6700	+18.670%	4	11	+164.912%
2026-04-14	12.7300	14.8900	12.7300	14.8900	+39.289%	6	10	+214.372%
2026-04-10	10.6900	10.6900	10.6900	10.6900	+1.810%	1	5	+337.886%
2026-04-08	10.5000	10.5000	10.5000	10.5000	0.000%	4	4	+345.810%