Dark

QQQ20270331C780
QQQ Mar 31 2027 780.00 Call (QQQ270331C00780000)
option OPRA

EOD

Sep 23, 2026

34.11-8.894%(-3.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.8900	34.1100	32.8900	34.1100	-8.894%	2	850	0.000%
2026-09-22	36.0000	37.4400	35.7600	37.4400	+9.378%	205	1,035	-8.894%
2026-09-21	26.9900	34.2300	26.9900	34.2300	+45.042%	58	856	-0.351%
2026-09-18	23.3100	23.6000	23.3100	23.6000	+4.379%	2	845	+44.534%
2026-09-17	21.8900	22.8700	21.8900	22.6100	+22.614%	10	848	+50.862%
2026-09-16	18.3200	18.4400	18.3200	18.4400	-2.947%	2	843	+84.978%
2026-09-15	19.7400	19.7400	19.0000	19.0000	-3.553%	4	844	+79.526%
2026-09-14	19.7000	19.7000	19.7000	19.7000	-16.878%	1	845	+73.147%
2026-09-11	23.7000	23.7000	23.7000	23.7000	+3.993%	2	846	+43.924%
2026-09-10	22.7900	22.7900	22.7900	22.7900	-13.214%	1	844	+49.671%
2026-09-08	26.2600	26.2600	26.2600	26.2600	+4.830%	2	844	+29.893%
2026-09-03	24.5900	25.0500	24.5000	25.0500	+14.279%	12	849	+36.168%
2026-09-02	21.1400	21.9200	21.1400	21.9200	-3.564%	2	850	+55.611%
2026-09-01	20.6100	22.7300	20.6100	22.7300	-14.485%	36	851	+50.066%
2026-08-28	26.4400	26.5800	26.4400	26.5800	-6.309%	2	847	+28.330%
2026-08-27	28.3700	28.3700	28.3700	28.3700	+11.737%	1	846	+20.233%
2026-08-24	25.0000	25.3900	25.0000	25.3900	-9.996%	3	846	+34.344%
2026-08-20	28.2100	28.2100	28.2100	28.2100	-8.409%	1	847	+20.915%
2026-08-19	29.8000	30.8000	29.8000	30.8000	-4.880%	2	847	+10.747%
2026-08-18	33.0400	33.0400	32.3800	32.3800	-18.888%	3	848	+5.343%
2026-08-13	39.8900	39.9200	39.6000	39.9200	+9.430%	7	848	-14.554%
2026-08-12	35.9900	36.4800	35.9900	36.4800	-0.708%	8	848	-6.497%
2026-08-10	35.7500	36.7400	35.7500	36.7400	+0.136%	2	848	-7.158%
2026-08-07	36.6900	36.6900	36.6900	36.6900	-6.188%	8	848	-7.032%
2026-08-05	39.2400	39.2400	39.1100	39.1100	+1.743%	2	848	-12.784%
2026-08-04	28.8000	38.4400	28.8000	38.4400	+114.270%	20	849	-11.264%
2026-07-29	19.0000	19.0000	17.9400	17.9400	-10.300%	2	835	+90.134%
2026-07-28	20.0000	20.0000	20.0000	20.0000	-15.254%	1	835	+70.550%
2026-07-27	23.6000	23.6000	23.6000	23.6000	-12.722%	10	834	+44.534%
2026-07-24	27.0600	27.0600	27.0400	27.0400	-9.897%	10	834	+26.146%
2026-07-23	28.4700	30.0400	28.4700	30.0100	-15.962%	12	834	+13.662%
2026-07-21	35.7100	35.7100	35.7100	35.7100	+5.588%	2	824	-4.481%
2026-07-20	33.8200	33.8200	33.8200	33.8200	+1.197%	2	826	+0.857%
2026-07-17	33.4200	33.4200	33.4200	33.4200	-16.241%	2	826	+2.065%
2026-07-13	39.9000	39.9000	39.9000	39.9000	-11.373%	1	825	-14.511%
2026-07-09	44.4800	45.1600	44.4800	45.0200	+16.151%	5	825	-24.234%
2026-07-08	38.7600	38.7600	38.7600	38.7600	-3.558%	1	827	-11.997%
2026-07-07	39.5400	40.2000	39.2300	40.1900	-14.069%	7	828	-15.128%
2026-07-06	46.6400	46.7700	46.6400	46.7700	+11.463%	42	829	-27.069%
2026-07-02	43.2300	43.4300	41.5100	41.9600	-13.574%	53	813	-18.708%
2026-06-29	48.5500	48.5500	48.5500	48.5500	+9.693%	2	813	-29.743%
2026-06-26	44.1500	44.6300	44.0500	44.2600	+3.994%	42	815	-22.933%
2026-06-24	47.6400	47.6400	42.5600	42.5600	-10.701%	3	804	-19.854%
2026-06-23	50.2900	50.3100	47.6600	47.6600	-20.870%	45	805	-28.431%
2026-06-18	60.2300	60.2300	60.2300	60.2300	+2.171%	1	799	-43.367%
2026-06-15	59.0000	59.0000	58.9500	58.9500	+22.710%	20	799	-42.137%
2026-06-12	48.1600	50.2700	48.0400	48.0400	+28.209%	25	799	-28.997%
2026-06-10	37.4700	37.4700	37.4700	37.4700	-3.750%	15	799	-8.967%
2026-06-09	48.3600	48.3600	38.0900	38.9300	-13.354%	23	810	-12.381%
2026-06-08	44.9300	44.9300	44.9300	44.9300	+9.880%	1	793	-24.082%
2026-06-05	48.2900	48.2900	40.8900	40.8900	-30.353%	7	793	-16.581%
2026-06-03	59.7400	59.7400	58.7100	58.7100	-1.095%	10	789	-41.901%
2026-06-02	60.5400	60.5400	59.3600	59.3600	+2.204%	2	780	-42.537%
2026-06-01	58.0800	58.0800	58.0800	58.0800	+9.896%	1	781	-41.271%
2026-05-28	52.9000	53.2200	52.8500	52.8500	+7.310%	42	781	-35.459%
2026-05-26	48.0000	50.2500	48.0000	49.2500	+17.626%	329	741	-30.741%
2026-05-22	41.8700	41.8700	41.8700	41.8700	+4.859%	6	644	-18.534%
2026-05-20	37.1400	39.9300	37.1400	39.9300	+9.337%	6	644	-14.576%
2026-05-19	36.4700	36.5200	36.4500	36.5200	+4.135%	7	641	-6.599%
2026-05-18	36.2900	36.6100	35.0700	35.0700	-18.328%	25	641	-2.737%
2026-05-15	41.2000	42.9400	41.2000	42.9400	-7.497%	123	641	-20.564%
2026-05-14	43.3600	46.7900	43.3600	46.4200	+16.079%	16	588	-26.519%
2026-05-13	39.8500	39.9900	39.8500	39.9900	+11.052%	2	584	-14.704%
2026-05-12	37.5200	37.5200	34.5600	36.0100	-12.745%	5	584	-5.276%
2026-05-11	41.9600	41.9600	41.1500	41.2700	+7.502%	701	584	-17.349%
2026-05-08	38.1800	38.3900	38.1800	38.3900	+9.686%	2	231	-11.149%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+13.013%	1	231	-2.543%
2026-05-06	30.5700	30.9700	30.5700	30.9700	+18.432%	13	231	+10.139%
2026-05-05	25.4100	26.1500	25.3800	26.1500	+19.789%	4	221	+30.440%
2026-05-04	21.8300	21.8300	21.8300	21.8300	-2.978%	396	221	+56.253%
2026-05-01	22.4800	22.5000	22.2300	22.5000	+24.585%	3	142	+51.600%
2026-04-29	17.5600	18.5200	17.5600	18.0600	+3.674%	5	142	+88.870%
2026-04-28	17.9600	17.9600	17.3400	17.4200	-11.797%	229	140	+95.809%
2026-04-27	19.7500	19.7500	19.7500	19.7500	+42.599%	1	25	+72.709%
2026-04-20	13.8500	13.8500	13.8500	13.8500	-7.667%	1	24	+146.282%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+45.631%	2	23	+127.400%
2026-04-15	10.3000	10.3000	10.3000	10.3000	+10.872%	2	21	+231.165%
2026-04-14	9.6100	9.6100	9.2900	9.2900	+40.121%	2	0	+267.169%
2026-04-13	6.5300	6.6300	6.5300	6.6300	0.000%	19	0	+414.480%