Dark

QQQ20270331C850
QQQ Mar 31 2027 850.00 Call (QQQ270331C00850000)
option OPRA

EOD

Sep 23, 2026

12.25-13.121%(-1.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.6700	13.6700	12.2500	12.2500	-13.121%	3	885	0.000%
2026-09-22	13.9500	14.1000	13.5400	14.1000	+11.551%	5	887	-13.121%
2026-09-21	9.1400	12.6400	9.1400	12.6400	+56.629%	112	885	-3.085%
2026-09-18	8.0700	8.0700	8.0700	8.0700	+10.852%	1	944	+51.797%
2026-09-17	7.4800	7.4800	7.2800	7.2800	+31.884%	90	944	+68.269%
2026-09-16	6.6000	6.6000	5.5200	5.5200	-6.441%	602	857	+121.920%
2026-09-15	6.6200	6.6200	5.9000	5.9000	-16.784%	11	593	+107.627%
2026-09-14	6.3600	7.0900	6.2500	7.0900	-11.925%	7	591	+72.779%
2026-09-11	8.0500	8.0500	8.0500	8.0500	+5.782%	1	590	+52.174%
2026-09-10	7.7800	7.7800	7.6100	7.6100	+0.132%	2	590	+60.972%
2026-09-03	7.3000	7.6000	7.3000	7.6000	+11.111%	58	588	+61.184%
2026-09-02	7.0700	7.0700	6.8400	6.8400	-7.065%	8	645	+79.094%
2026-09-01	7.3100	7.3600	7.3100	7.3600	-13.412%	2	644	+66.440%
2026-08-31	8.7700	8.7700	8.5000	8.5000	-9.382%	50	645	+44.118%
2026-08-28	10.4000	10.4000	9.2700	9.3800	-11.759%	19	646	+30.597%
2026-08-27	11.1000	11.1000	10.6300	10.6300	+6.194%	5	631	+15.240%
2026-08-25	10.0100	10.0100	10.0100	10.0100	+5.814%	1	627	+22.378%
2026-08-24	8.8800	9.5200	8.8500	9.4600	-14.078%	235	642	+29.493%
2026-08-21	10.8000	11.0100	10.8000	11.0100	-1.696%	6	528	+11.262%
2026-08-20	11.2000	11.2000	11.2000	11.2000	-15.535%	1	523	+9.375%
2026-08-19	13.2600	13.2600	13.2600	13.2600	-19.097%	1	522	-7.617%
2026-08-14	16.5300	16.5300	16.3900	16.3900	-4.376%	2	521	-25.259%
2026-08-13	15.0000	17.1400	15.0000	17.1400	+14.267%	2	522	-28.530%
2026-08-11	15.0000	15.0000	15.0000	15.0000	-7.350%	1	523	-18.333%
2026-08-07	16.1000	16.1900	16.1000	16.1900	+8.294%	2	522	-24.336%
2026-08-06	15.2300	15.7500	14.9500	14.9500	-8.451%	14	531	-18.060%
2026-08-05	21.6400	21.6400	16.3300	16.3300	-7.321%	494	521	-24.985%
2026-08-04	13.0200	17.6900	13.0200	17.6200	+70.406%	29	329	-30.477%
2026-08-03	10.3400	10.3400	10.3400	10.3400	+10.235%	1	328	+18.472%
2026-07-31	10.0000	10.0000	9.3800	9.3800	+0.860%	3	327	+30.597%
2026-07-30	9.2800	9.3500	8.7400	9.3000	+32.857%	20	327	+31.720%
2026-07-29	8.8200	8.8200	7.0000	7.0000	-22.222%	180	330	+75.000%
2026-07-27	9.5000	9.5000	9.0000	9.0000	-18.182%	2	286	+36.111%
2026-07-24	11.0000	11.0000	11.0000	11.0000	-8.333%	1	284	+11.364%
2026-07-23	13.0000	13.0000	11.7700	12.0000	-18.644%	13	283	+2.083%
2026-07-21	14.7500	14.7500	14.7500	14.7500	+7.429%	10	293	-16.949%
2026-07-20	14.8100	14.8100	13.7300	13.7300	-3.173%	7	301	-10.779%
2026-07-17	14.1100	14.9500	14.0500	14.1800	-11.706%	22	302	-13.611%
2026-07-16	16.3800	16.4400	16.0600	16.0600	-11.855%	5	291	-23.724%
2026-07-13	18.2200	18.2200	18.2200	18.2200	-15.335%	2	286	-32.766%
2026-07-09	21.7100	21.7100	21.4900	21.5200	+13.862%	8	289	-43.076%
2026-07-07	19.9100	19.9100	18.9000	18.9000	-19.058%	11	282	-35.185%
2026-07-06	23.4400	23.4400	23.2900	23.3500	+14.069%	24	282	-47.537%
2026-07-02	22.2200	22.2200	20.4700	20.4700	-19.725%	3	271	-40.156%
2026-07-01	25.3700	26.1300	25.3700	25.5000	-12.069%	18	271	-51.961%
2026-06-30	25.7900	29.0000	25.7900	29.0000	+23.404%	16	254	-57.759%
2026-06-29	21.3000	23.5000	21.3000	23.5000	+7.848%	10	244	-47.872%
2026-06-26	21.7900	21.7900	21.7900	21.7900	-4.430%	7	248	-43.782%
2026-06-24	22.8000	22.8000	22.8000	22.8000	-14.766%	2	248	-46.272%
2026-06-23	26.2000	26.7500	26.0000	26.7500	-17.692%	10	247	-54.206%
2026-06-18	32.5000	32.5000	32.5000	32.5000	+11.454%	1	247	-62.308%
2026-06-17	29.0500	29.1600	29.0500	29.1600	-9.272%	2	247	-57.990%
2026-06-15	30.1800	32.1400	30.1800	32.1400	+37.940%	9	247	-61.886%
2026-06-12	24.0000	24.0200	23.3000	23.3000	+8.221%	7	247	-47.425%
2026-06-11	19.7300	22.0000	19.7300	21.5300	+16.190%	79	247	-43.103%
2026-06-10	21.1400	21.1400	18.5300	18.5300	-10.913%	26	245	-33.891%
2026-06-09	22.0000	22.0000	18.2000	20.8000	-5.797%	22	270	-41.106%
2026-06-08	22.0800	22.0800	22.0800	22.0800	+0.914%	1	250	-44.520%
2026-06-05	26.4900	26.4900	21.4900	21.8800	-29.624%	95	251	-44.013%
2026-06-04	28.0000	31.0900	28.0000	31.0900	-5.674%	17	248	-60.598%
2026-06-03	33.1400	33.6500	31.9300	32.9600	+3.193%	85	240	-62.834%
2026-06-02	30.7800	32.1300	30.6600	31.9400	+2.372%	15	202	-61.647%
2026-06-01	31.5000	31.5000	31.0000	31.2000	+7.772%	22	196	-60.737%
2026-05-29	27.7500	28.9600	27.7500	28.9500	+5.618%	12	179	-57.686%
2026-05-28	27.6200	27.6200	27.4000	27.4100	+13.640%	10	180	-55.308%
2026-05-26	24.1200	24.1200	24.1200	24.1200	+25.429%	2	173	-49.212%
2026-05-22	19.8700	20.7000	19.2300	19.2300	+1.746%	9	171	-36.297%
2026-05-21	17.8200	18.9000	17.7200	18.9000	+10.591%	3	179	-35.185%
2026-05-18	17.1000	17.1000	17.0900	17.0900	-27.090%	2	179	-28.321%
2026-05-14	21.5000	24.2500	21.5000	23.4400	+8.218%	245	179	-47.739%
2026-05-13	19.0000	21.6600	19.0000	21.6600	+33.704%	29	68	-43.444%
2026-05-12	16.2000	16.2000	16.2000	16.2000	-20.782%	1	68	-24.383%
2026-05-11	19.4900	20.4500	19.4900	20.4500	+9.593%	2	68	-40.098%
2026-05-08	17.2600	18.7000	17.2600	18.6600	+38.018%	8	69	-34.352%
2026-05-07	13.5500	13.8300	13.5200	13.5200	+35.743%	22	63	-9.393%
2026-05-05	9.7200	9.9600	9.7200	9.9600	+9.692%	2	43	+22.992%
2026-05-04	9.0700	9.0800	9.0700	9.0800	+29.345%	40	43	+34.912%
2026-04-29	7.0000	7.0300	7.0000	7.0200	0.000%	46	23	+74.501%