Dark

QQQ20270331C800
QQQ Mar 31 2027 800.00 Call (QQQ270331C00800000)
option OPRA

EOD

Sep 24, 2026

25.76-2.646%(-0.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.5900	26.5300	24.5900	25.7600	-2.646%	7	3,602	0.000%
2026-09-23	27.5000	27.5000	25.5800	26.4600	-9.228%	60	3,622	-2.646%
2026-09-22	26.6600	29.1500	26.6400	29.1500	+10.879%	862	3,813	-11.630%
2026-09-21	21.5000	26.6600	21.5000	26.2900	+50.229%	2,182	3,772	-2.016%
2026-09-18	17.1600	17.5000	17.1500	17.5000	+2.820%	124	3,780	+47.200%
2026-09-17	15.8000	17.0200	15.8000	17.0200	+27.970%	387	4,047	+51.351%
2026-09-16	14.2000	14.2000	12.8000	13.3000	-3.832%	138	3,763	+93.684%
2026-09-15	15.0000	15.0000	13.3900	13.8300	-10.195%	302	3,675	+86.262%
2026-09-14	14.3000	16.3000	14.1000	15.4000	-13.239%	265	3,540	+67.273%
2026-09-11	17.7800	17.7800	17.7500	17.7500	+7.251%	2	3,300	+45.127%
2026-09-10	16.7300	17.4000	16.5500	16.5500	-12.573%	154	3,302	+55.650%
2026-09-09	19.6000	19.6000	18.8700	18.9300	-4.152%	7	3,191	+36.080%
2026-09-08	19.3800	19.9000	19.3000	19.7500	+2.226%	111	3,261	+30.430%
2026-09-04	19.1000	19.4700	19.1000	19.3200	+3.704%	107	3,393	+33.333%
2026-09-03	16.1400	18.6300	16.1100	18.6300	+21.606%	4,306	3,393	+38.272%
2026-09-02	15.5000	16.3500	15.2000	15.3200	+0.789%	243	1,601	+68.146%
2026-09-01	17.3900	17.3900	15.1500	15.2000	-17.076%	87	1,623	+69.474%
2026-08-31	19.0000	19.0000	18.1100	18.3300	-8.806%	60	1,618	+40.535%
2026-08-28	21.2000	23.1000	19.6800	20.1000	-10.268%	107	1,603	+28.159%
2026-08-27	21.5000	22.4000	21.3000	22.4000	+17.277%	80	1,684	+15.000%
2026-08-26	19.4000	19.4000	19.1000	19.1000	-3.535%	4	1,683	+34.869%
2026-08-25	20.0000	20.0000	19.8000	19.8000	+5.826%	5	1,848	+30.101%
2026-08-24	19.2000	19.3500	18.1000	18.7100	-12.774%	193	1,852	+37.680%
2026-08-21	21.9500	21.9500	21.4500	21.4500	-0.924%	236	1,722	+20.093%
2026-08-20	22.1000	22.1000	21.6500	21.6500	-13.538%	8	1,659	+18.984%
2026-08-19	23.3400	25.0400	23.3400	25.0400	+0.927%	2	1,664	+2.875%
2026-08-18	25.2500	25.3700	24.8100	24.8100	-16.661%	7	1,670	+3.829%
2026-08-17	31.0000	31.0800	29.7700	29.7700	-0.767%	9	1,669	-13.470%
2026-08-14	31.0200	31.0200	30.0000	30.0000	-7.149%	4	1,669	-14.133%
2026-08-13	30.7000	33.4200	30.7000	32.3100	+18.135%	7	1,670	-20.272%
2026-08-12	28.7500	28.7500	27.3500	27.3500	+5.031%	261	1,671	-5.814%
2026-08-11	26.0400	26.0400	26.0400	26.0400	-12.529%	10	1,794	-1.075%
2026-08-07	29.7700	29.7700	29.7700	29.7700	-17.329%	1	1,794	-13.470%
2026-08-05	36.0100	36.0100	36.0100	36.0100	+6.538%	5	1,794	-28.464%
2026-08-04	22.0000	33.8000	22.0000	33.8000	+54.338%	217	1,805	-23.787%
2026-08-03	21.0000	21.9000	21.0000	21.9000	+20.861%	16	1,740	+17.626%
2026-07-31	20.5000	20.5000	18.1200	18.1200	+1.286%	2	1,740	+42.163%
2026-07-30	16.7000	17.8900	16.7000	17.8900	+37.615%	19	1,739	+43.991%
2026-07-29	15.8500	15.8500	13.0000	13.0000	-22.849%	43	1,724	+98.154%
2026-07-28	16.0500	16.8500	15.3600	16.8500	-12.010%	27	1,720	+52.878%
2026-07-27	19.5300	19.5300	19.1500	19.1500	-5.198%	2	1,720	+34.517%
2026-07-24	21.0000	22.2200	20.0000	20.2000	-11.597%	19	1,720	+27.525%
2026-07-23	23.0000	23.0000	22.8500	22.8500	-19.542%	2	1,714	+12.735%
2026-07-22	28.4000	28.4000	28.4000	28.4000	+2.085%	1	1,712	-9.296%
2026-07-21	27.8200	27.8200	27.8200	27.8200	+12.042%	1	1,713	-7.405%
2026-07-20	24.8300	24.8300	24.8300	24.8300	-0.878%	1	1,712	+3.745%
2026-07-17	26.9500	26.9500	25.0500	25.0500	-8.909%	3	1,712	+2.834%
2026-07-16	28.6400	28.6400	27.5000	27.5000	-15.123%	6	1,711	-6.327%
2026-07-13	32.4000	32.4000	32.4000	32.4000	-12.480%	1	1,712	-20.494%
2026-07-09	36.7200	38.1000	36.5600	37.0200	-2.758%	49	1,712	-30.416%
2026-07-06	38.8000	38.8000	38.0700	38.0700	+8.771%	2	1,710	-32.335%
2026-07-02	35.9100	35.9200	34.4400	35.0000	-15.825%	5	1,711	-26.400%
2026-07-01	41.5800	41.5800	41.5800	41.5800	-8.936%	1	1,711	-38.047%
2026-06-30	42.0000	45.6600	42.0000	45.6600	+24.788%	6	1,714	-43.583%
2026-06-26	36.8000	36.8900	36.5900	36.5900	-3.634%	11	1,714	-29.598%
2026-06-25	37.9700	37.9700	37.9700	37.9700	-2.641%	3	1,711	-32.157%
2026-06-24	39.0000	39.0000	39.0000	39.0000	-2.305%	1	1,711	-33.949%
2026-06-23	42.4200	42.4200	39.9200	39.9200	-17.657%	16	1,968	-35.471%
2026-06-22	50.9900	52.2300	48.4800	48.4800	-3.829%	253	1,956	-46.865%
2026-06-18	49.8000	50.4100	49.8000	50.4100	+11.873%	4	1,970	-48.899%
2026-06-17	46.2200	47.4900	45.0500	45.0600	-10.346%	8	1,970	-42.832%
2026-06-15	48.2500	50.2600	47.8200	50.2600	+23.976%	9	1,970	-48.747%
2026-06-12	40.7200	41.4800	39.9900	40.5400	+13.367%	98	1,970	-36.458%
2026-06-11	33.4000	35.7600	31.0000	35.7600	+17.246%	51	1,970	-27.964%
2026-06-10	30.5000	30.5000	30.5000	30.5000	-2.866%	16	1,989	-15.541%
2026-06-09	32.6500	33.2500	31.4000	31.4000	-18.968%	15	1,973	-17.962%
2026-06-08	37.0100	38.7500	37.0100	38.7500	+13.437%	14	1,975	-33.523%
2026-06-05	41.3000	41.4300	34.1600	34.1600	-31.516%	148	1,964	-24.590%
2026-06-04	45.5600	50.0100	45.5600	49.8800	-0.240%	15	1,971	-48.356%
2026-06-02	47.0600	50.0000	47.0600	50.0000	+2.249%	2	1,972	-48.480%
2026-06-01	49.2600	49.2600	48.9000	48.9000	+7.591%	3	1,973	-47.321%
2026-05-29	46.4900	46.4900	44.7100	45.4500	+6.068%	6	1,973	-43.322%
2026-05-28	42.4300	42.8500	42.4300	42.8500	+3.980%	4	1,973	-39.883%
2026-05-27	39.7100	41.2100	39.7100	41.2100	-0.339%	11	1,972	-37.491%
2026-05-26	41.4300	41.4600	39.3500	41.3500	+22.048%	53	1,974	-37.703%
2026-05-22	35.0000	35.0000	33.8000	33.8800	+6.709%	81	1,956	-23.967%
2026-05-21	31.4000	31.7500	30.0000	31.7500	-1.244%	68	1,986	-18.866%
2026-05-20	29.1000	32.5000	29.1000	32.1500	+13.765%	15	1,986	-19.876%
2026-05-19	26.1000	29.6800	26.1000	28.2600	-3.219%	1,224	1,265	-8.846%
2026-05-18	29.8700	29.9100	27.0100	29.2000	-12.207%	41	1,265	-11.781%
2026-05-15	32.6300	34.4000	32.6300	33.2600	-14.300%	34	1,265	-22.550%
2026-05-14	38.7900	39.6000	38.4300	38.8100	+18.685%	8	1,234	-33.625%
2026-05-13	32.7000	32.7000	32.7000	32.7000	+7.672%	3	1,232	-21.223%
2026-05-12	30.7100	30.7100	30.3700	30.3700	-10.571%	4	1,232	-15.179%
2026-05-11	32.9000	34.5300	32.8800	33.9600	+6.893%	1,538	1,232	-24.146%
2026-05-08	30.2600	31.7700	30.2600	31.7700	+25.524%	19	487	-18.917%
2026-05-07	27.0200	27.8500	25.3100	25.3100	+11.302%	14	473	+1.778%
2026-05-06	22.7200	22.7400	22.7200	22.7400	+12.020%	2	467	+13.281%
2026-05-05	19.5000	20.3000	19.5000	20.3000	+29.299%	27	467	+26.897%
2026-04-30	14.6700	15.7000	14.6700	15.7000	+18.312%	3	463	+64.076%
2026-04-28	13.3900	13.3900	13.2700	13.2700	-12.119%	6	462	+94.122%
2026-04-24	15.1100	15.1100	15.1000	15.1000	+24.178%	2	459	+70.596%
2026-04-23	12.1600	12.1600	12.1600	12.1600	-2.720%	2	459	+111.842%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+18.371%	1	459	+106.080%
2026-04-20	10.6500	10.6500	10.5500	10.5600	0.000%	484	458	+143.939%