Dark

QQQ20270319C595
QQQ Mar 19 2027 595.00 Call (QQQ270319C00595000)
option OPRA

EOD

Aug 5, 2026

156.28+29.510%(+35.61)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	156.2800	156.2800	156.2800	156.2800	+29.510%	21	2,135	0.000%
2026-07-29	109.9300	120.6700	109.9300	120.6700	+3.093%	4	2,156	+29.510%
2026-07-28	114.0000	117.0500	114.0000	117.0500	-5.253%	12	2,156	+33.516%
2026-07-27	123.5400	123.5400	123.5400	123.5400	-19.017%	1	2,161	+26.502%
2026-07-08	152.5500	152.5500	152.5500	152.5500	-14.027%	1	2,162	+2.445%
2026-06-30	177.5100	177.5100	177.4400	177.4400	+7.286%	2	2,163	-11.925%
2026-06-29	165.6600	165.6600	165.3900	165.3900	+3.047%	8	2,164	-5.508%
2026-06-24	161.2500	161.6400	160.4700	160.5000	-12.333%	60	2,165	-2.629%
2026-06-22	183.0800	183.0800	183.0800	183.0800	+4.839%	9	2,138	-14.638%
2026-06-16	174.6300	174.6300	174.6300	174.6300	-2.983%	1	2,147	-10.508%
2026-06-15	180.0000	180.0000	180.0000	180.0000	+28.571%	1	2,148	-13.178%
2026-06-09	140.0000	140.0000	140.0000	140.0000	-12.385%	1	2,148	+11.629%
2026-06-05	171.3500	171.3500	159.7900	159.7900	-10.038%	2	2,148	-2.197%
2026-05-29	177.6200	177.6200	177.6200	177.6200	+4.439%	1	2,148	-12.014%
2026-05-26	170.0700	170.0700	170.0700	170.0700	+11.150%	1	2,149	-8.108%
2026-05-20	149.6300	153.0100	149.6300	153.0100	+2.643%	2	2,148	+2.137%
2026-05-19	149.0700	149.0700	149.0700	149.0700	+1.429%	1	2,149	+4.837%
2026-05-18	153.3400	153.3400	144.0000	146.9700	-10.765%	6	2,149	+6.335%
2026-05-14	164.7000	164.7000	164.7000	164.7000	+3.189%	1	2,149	-5.112%
2026-05-13	159.5900	159.6100	159.5900	159.6100	+3.174%	2	2,151	-2.086%
2026-05-11	156.3200	156.3200	154.7000	154.7000	-0.058%	4	2,151	+1.021%
2026-05-08	151.6700	154.7900	151.6700	154.7900	+6.253%	6	2,153	+0.963%
2026-05-07	145.6800	145.6800	145.6800	145.6800	+4.035%	1	2,155	+7.276%
2026-05-06	140.0300	140.0300	140.0300	140.0300	+7.715%	1	2,155	+11.605%
2026-05-05	127.6100	130.0000	127.6100	130.0000	+5.025%	3	2,155	+20.215%
2026-05-04	123.7800	123.7800	123.7800	123.7800	+1.551%	1	2,156	+26.256%
2026-05-01	121.1000	121.8900	121.1000	121.8900	+3.913%	4	2,161	+28.214%
2026-04-30	117.1400	117.3000	117.1400	117.3000	+5.524%	2	2,161	+33.231%
2026-04-29	111.6900	111.6900	111.1600	111.1600	-3.213%	8	2,162	+40.590%
2026-04-27	113.2600	114.8500	113.2600	114.8500	-0.425%	9	2,167	+36.073%
2026-04-24	114.6100	115.3400	114.5600	115.3400	+5.333%	12	2,161	+35.495%
2026-04-23	108.3400	109.5000	108.3400	109.5000	+2.586%	6	2,171	+42.721%
2026-04-22	106.7400	106.7400	106.7400	106.7400	+5.121%	1	2,174	+46.412%
2026-04-21	101.5400	101.5400	101.5400	101.5400	+2.061%	1	2,177	+53.910%
2026-04-20	97.7100	99.4900	97.7100	99.4900	-3.361%	3	2,177	+57.081%
2026-04-17	100.7300	103.0700	100.7300	102.9500	+7.869%	17	2,179	+51.802%
2026-04-16	95.4400	95.4400	95.4400	95.4400	+0.569%	3	2,181	+63.747%
2026-04-15	89.2100	94.9000	89.2100	94.9000	+10.195%	26	2,178	+64.679%
2026-04-14	82.0000	86.1200	82.0000	86.1200	+11.844%	6	2,196	+81.468%
2026-04-13	74.1800	77.0000	74.1800	77.0000	+2.136%	3	2,193	+102.961%
2026-04-10	76.0000	76.0000	74.9500	75.3900	+5.870%	16	2,193	+107.295%
2026-04-08	74.0000	74.0000	71.2100	71.2100	+18.328%	90	2,190	+119.464%
2026-04-07	58.8000	60.1800	58.0000	60.1800	-4.202%	22	2,109	+159.688%
2026-04-06	60.4800	62.8200	60.4800	62.8200	+6.475%	4	2,125	+148.774%
2026-04-02	59.0000	59.0000	59.0000	59.0000	-3.437%	4	2,127	+164.881%
2026-04-01	60.0000	62.2800	60.0000	61.1000	+10.189%	421	2,127	+155.777%
2026-03-31	50.6300	55.4500	50.6300	55.4500	+9.520%	1,401	1,727	+181.839%
2026-03-30	50.0900	50.6600	50.0900	50.6300	-0.099%	6	326	+208.671%
2026-03-27	51.1300	51.1300	50.6800	50.6800	-11.088%	20	324	+208.366%
2026-03-26	60.2100	61.4400	57.0000	57.0000	-10.658%	7	305	+174.175%
2026-03-25	64.3600	65.5000	63.8000	63.8000	+1.270%	94	303	+144.953%
2026-03-24	63.0000	63.0000	63.0000	63.0000	-3.077%	1	217	+148.063%
2026-03-23	65.9300	67.8700	62.3800	65.0000	+6.418%	40	216	+140.431%
2026-03-20	66.0000	66.0000	61.0800	61.0800	-11.001%	4	194	+155.861%
2026-03-19	67.0000	68.6500	65.0000	68.6300	-0.392%	12	193	+127.714%
2026-03-18	72.1400	72.1400	68.9000	68.9000	-6.842%	28	187	+126.821%
2026-03-17	75.0000	75.0000	73.2600	73.9600	+1.315%	10	197	+111.303%
2026-03-16	71.5000	73.0000	71.5000	73.0000	+6.960%	6	188	+114.082%
2026-03-13	69.5000	69.8200	68.2500	68.2500	-3.873%	147	186	+128.982%
2026-03-12	72.8700	72.8700	71.0000	71.0000	-8.529%	9	67	+120.113%
2026-03-11	77.6200	77.6200	77.6200	77.6200	-1.747%	1	60	+101.340%
2026-03-10	77.2800	79.0000	77.2800	79.0000	+3.390%	3	60	+97.823%
2026-03-09	69.0000	76.4600	67.7700	76.4100	+4.671%	73	62	+104.528%
2026-03-06	75.3600	75.3600	72.8000	73.0000	-6.410%	4	90	+114.082%
2026-03-04	76.1200	78.8800	76.1200	78.0000	+7.854%	6	90	+100.359%
2026-03-03	69.4700	72.3200	68.0000	72.3200	-2.138%	36	94	+116.095%
2026-03-02	72.0000	73.9000	72.0000	73.9000	-4.522%	2	72	+111.475%
2026-02-26	75.0000	77.4000	75.0000	77.4000	-5.897%	2	72	+101.912%
2026-02-25	83.2200	83.2200	82.2500	82.2500	+12.671%	61	31	+90.006%
2026-02-24	73.0000	73.0000	73.0000	73.0000	+2.098%	1	31	+114.082%
2026-02-23	72.3700	72.3700	71.5000	71.5000	-2.642%	2	32	+118.573%
2026-02-19	73.9200	73.9200	73.4400	73.4400	-0.488%	2	30	+112.800%
2026-02-17	71.0100	73.8000	69.1400	73.8000	0.000%	32	31	+111.762%