Dark

QQQ20270319C600
QQQ Mar 19 2027 600.00 Call (QQQ270319C00600000)
option OPRA

EOD

Aug 6, 2026

145.95-3.466%(-5.24)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	144.7300	146.3200	144.7300	145.9500	-3.466%	62	2,076	0.000%
2026-08-05	151.0400	151.3400	151.0400	151.1900	-2.445%	6	2,024	-3.466%
2026-08-04	142.3500	154.9800	141.5700	154.9800	+16.439%	11	2,030	-5.827%
2026-08-03	128.0600	134.0000	128.0600	133.1000	+6.908%	68	2,031	+9.654%
2026-07-31	124.5000	124.5000	124.5000	124.5000	+10.943%	5	2,004	+17.229%
2026-07-29	110.0000	112.2200	106.2000	112.2200	-3.616%	7	2,006	+30.057%
2026-07-28	110.2800	117.3600	110.2800	116.4300	-1.389%	37	2,004	+25.354%
2026-07-27	118.0700	118.0700	118.0700	118.0700	-5.264%	1	1,984	+23.613%
2026-07-24	125.6200	126.0000	124.0000	124.6300	-4.131%	11	1,984	+17.107%
2026-07-23	135.1000	135.1000	129.8100	130.0000	-10.345%	5	1,986	+12.269%
2026-07-22	145.0000	145.0000	145.0000	145.0000	-0.685%	1	1,985	+0.655%
2026-07-21	146.0000	146.0000	146.0000	146.0000	+6.569%	1	1,985	-0.034%
2026-07-20	136.5000	137.0000	136.5000	137.0000	+1.632%	9	1,985	+6.533%
2026-07-17	133.7000	134.8000	133.7000	134.8000	-6.389%	4	1,985	+8.272%
2026-07-16	144.0000	144.0000	144.0000	144.0000	-5.263%	1	1,985	+1.354%
2026-07-15	152.0000	152.0000	152.0000	152.0000	-2.875%	1	1,984	-3.980%
2026-07-14	155.6000	156.5000	155.6000	156.5000	+3.952%	31	1,984	-6.741%
2026-07-13	153.0000	153.0000	150.5500	150.5500	-4.715%	4	1,982	-3.055%
2026-07-09	154.8200	158.0000	154.7200	158.0000	+8.651%	5	1,982	-7.627%
2026-07-08	145.4200	145.4200	145.4200	145.4200	-8.177%	1	1,982	+0.364%
2026-07-06	159.1700	159.1700	158.3700	158.3700	-2.888%	7	1,981	-7.842%
2026-07-02	163.9100	163.9100	163.0800	163.0800	-0.972%	4	1,981	-10.504%
2026-07-01	165.5000	165.5000	164.3100	164.6800	-5.018%	32	1,981	-11.374%
2026-06-30	171.8200	173.4500	171.8200	173.3800	+7.389%	11	1,981	-15.821%
2026-06-29	160.6400	162.2800	159.9800	161.4500	+8.356%	122	1,981	-9.600%
2026-06-26	152.5000	154.1900	149.0000	149.0000	-4.346%	6	1,981	-2.047%
2026-06-25	163.2100	164.2600	155.6300	155.7700	+2.880%	4	1,981	-6.304%
2026-06-24	158.7100	159.2900	151.1300	151.4100	-3.934%	223	2,068	-3.606%
2026-06-23	157.6800	157.7600	157.6100	157.6100	-13.468%	10	2,196	-7.398%
2026-06-22	182.1400	182.1400	182.1400	182.1400	+2.545%	1	2,195	-19.869%
2026-06-18	177.1300	177.6200	177.1300	177.6200	+8.956%	2	2,082	-17.830%
2026-06-17	169.4900	170.0000	163.0200	163.0200	+2.111%	15	2,082	-10.471%
2026-06-12	159.8200	161.1100	159.6000	159.6500	+11.878%	100	2,082	-8.581%
2026-06-11	142.0000	144.0000	142.0000	142.7000	-9.575%	4	2,082	+2.278%
2026-06-08	157.8100	157.8100	157.8100	157.8100	+6.312%	1	2,081	-7.515%
2026-06-05	163.2300	163.2300	148.4400	148.4400	-17.244%	7	2,081	-1.677%
2026-06-03	179.2900	179.3700	178.7800	179.3700	-0.156%	4	2,075	-18.632%
2026-06-02	179.3600	179.8300	179.1200	179.6500	+0.644%	26	2,077	-18.759%
2026-06-01	177.7500	178.5000	177.7500	178.5000	+3.293%	2	2,101	-18.235%
2026-05-29	173.4100	173.4100	172.8100	172.8100	+0.658%	2	2,102	-15.543%
2026-05-28	165.6600	172.0200	165.6600	171.6800	+3.266%	11	2,102	-14.987%
2026-05-27	165.1700	166.6600	165.1700	166.2500	-0.639%	28	2,110	-12.211%
2026-05-26	163.2500	167.3200	163.2500	167.3200	+5.233%	205	2,134	-12.772%
2026-05-22	159.0000	159.0000	159.0000	159.0000	+11.728%	1	2,150	-8.208%
2026-05-19	138.3900	142.3100	138.3900	142.3100	-0.919%	3	2,150	+2.558%
2026-05-18	143.0500	143.6300	143.0500	143.6300	-5.507%	19	2,150	+1.615%
2026-05-15	150.9500	152.0000	150.9300	152.0000	-5.000%	3	2,150	-3.980%
2026-05-14	158.1600	160.0000	158.1600	160.0000	+2.973%	2	2,154	-8.781%
2026-05-13	148.5500	155.3800	148.5500	155.3800	+7.903%	4	2,154	-6.069%
2026-05-12	148.7500	148.7500	140.7900	144.0000	-5.734%	14	2,154	+1.354%
2026-05-11	151.5700	153.5500	151.5700	152.7600	+1.820%	7	2,154	-4.458%
2026-05-08	145.4400	150.0300	145.4400	150.0300	+9.743%	17	2,166	-2.719%
2026-05-07	136.7100	136.7100	136.7100	136.7100	+0.522%	1	2,155	+6.759%
2026-05-06	131.0000	136.0000	131.0000	136.0000	+7.510%	38	2,155	+7.316%
2026-05-05	124.3200	126.5000	124.1800	126.5000	+7.294%	18	2,184	+15.375%
2026-05-04	120.1000	120.2800	117.9000	117.9000	-1.165%	21	2,185	+23.791%
2026-05-01	117.0000	120.0000	117.0000	119.2900	+5.101%	19	2,185	+22.349%
2026-04-30	109.0000	113.5000	106.8400	113.5000	+3.182%	13	2,185	+28.590%
2026-04-29	107.8200	110.0000	107.0100	110.0000	+2.746%	11	2,186	+32.682%
2026-04-28	106.8000	107.0600	106.8000	107.0600	-2.937%	3	2,187	+36.325%
2026-04-27	110.1000	110.4900	109.7100	110.3000	-1.271%	54	2,187	+32.321%
2026-04-24	107.3900	111.7200	107.1000	111.7200	+10.614%	11	2,179	+30.639%
2026-04-23	105.2200	105.2200	101.0000	101.0000	-2.463%	5	2,180	+44.505%
2026-04-22	99.6600	103.7000	99.6600	103.5500	+7.250%	942	2,180	+40.946%
2026-04-21	99.9400	99.9400	96.5000	96.5500	-0.454%	25	1,592	+51.165%
2026-04-20	98.6700	98.6700	96.3500	96.9900	-2.090%	86	1,592	+50.479%
2026-04-17	96.9500	100.0000	96.6800	99.0600	+6.757%	43	1,604	+47.335%
2026-04-16	91.3100	94.0000	90.5200	92.7900	+2.644%	21	1,609	+57.291%
2026-04-15	84.0000	90.4000	83.9000	90.4000	+8.328%	21	1,607	+61.449%
2026-04-14	78.0000	83.4500	77.7100	83.4500	+11.267%	525	1,610	+74.895%
2026-04-13	70.8100	75.0000	70.8100	75.0000	+4.167%	87	1,405	+94.600%
2026-04-10	72.0000	73.0200	71.2400	72.0000	+3.851%	34	1,406	+102.708%
2026-04-09	69.2900	71.5000	67.4400	69.3300	+1.731%	85	1,402	+110.515%
2026-04-08	69.2000	69.9200	67.0100	68.1500	+13.564%	107	1,356	+114.160%
2026-04-07	57.9200	60.0100	56.2100	60.0100	+0.756%	34	1,386	+143.209%
2026-04-06	59.1600	59.5600	58.2000	59.5600	+4.933%	100	1,364	+145.047%
2026-04-02	54.0300	57.7500	51.9500	56.7600	-1.952%	104	1,234	+157.135%
2026-04-01	57.0100	59.5000	56.3000	57.8900	+6.690%	53	1,234	+152.116%
2026-03-31	48.4900	54.2600	47.4000	54.2600	+18.783%	42	1,231	+168.983%
2026-03-30	48.0000	48.3800	44.8300	45.6800	-4.833%	86	1,226	+219.505%
2026-03-27	53.1000	53.1000	47.5300	48.0000	-11.111%	250	1,205	+204.063%
2026-03-26	57.6900	57.6900	53.9100	54.0000	-11.199%	24	1,047	+170.278%
2026-03-25	61.2000	62.0000	60.8100	60.8100	+2.202%	12	1,041	+140.010%
2026-03-24	61.5900	61.5900	59.0000	59.5000	-4.647%	13	1,035	+145.294%
2026-03-23	63.0800	64.1200	61.0000	62.4000	+7.051%	46	1,042	+133.894%
2026-03-20	62.0500	62.3100	57.4500	58.2900	-7.784%	38	1,038	+150.386%
2026-03-19	64.0000	64.0000	62.9800	63.2100	-5.657%	8	1,016	+130.897%
2026-03-18	69.0000	69.4800	66.0000	67.0000	-3.319%	56	1,029	+117.836%
2026-03-17	71.0000	71.0000	69.3000	69.3000	+0.087%	5	1,000	+110.606%
2026-03-16	69.0000	69.9900	68.2300	69.2400	+4.513%	52	1,003	+110.789%
2026-03-13	69.2700	69.2700	66.0000	66.2500	-2.228%	21	988	+120.302%
2026-03-12	71.6800	71.6800	67.7600	67.7600	-6.292%	531	992	+115.393%
2026-03-11	72.3100	72.3100	72.3100	72.3100	-2.284%	1	534	+101.839%
2026-03-10	72.9700	76.6000	72.9700	74.0000	-0.671%	16	534	+97.230%
2026-03-09	67.1900	74.5000	64.6300	74.5000	+6.810%	25	545	+95.906%
2026-03-06	70.0000	73.0000	69.1800	69.7500	-4.452%	160	539	+109.247%
2026-03-05	74.5600	74.5600	70.2500	73.0000	-2.667%	24	482	+99.932%
2026-03-04	69.4600	75.0000	69.4600	75.0000	+7.774%	5	472	+94.600%
2026-03-03	68.2800	70.7800	65.0000	69.5900	-6.289%	72	473	+109.728%
2026-03-02	70.6400	74.2600	70.4800	74.2600	+2.287%	28	442	+96.539%
2026-02-27	71.9500	72.6000	71.9500	72.6000	-2.550%	3	431	+101.033%
2026-02-26	77.0000	77.0000	71.8000	74.5000	-7.534%	3	429	+95.906%
2026-02-25	76.0000	80.5700	76.0000	80.5700	+8.834%	18	420	+81.147%
2026-02-24	74.0300	74.0300	74.0300	74.0300	+6.964%	1	420	+97.150%
2026-02-23	72.0000	72.0000	68.3500	69.2100	-6.130%	94	421	+110.880%
2026-02-20	72.0000	73.7300	72.0000	73.7300	+4.582%	4	364	+97.952%
2026-02-19	69.3500	71.0000	66.7000	70.5000	-3.990%	605	364	+107.021%
2026-02-18	72.2000	73.4300	72.2000	73.4300	+4.053%	2	16	+98.761%
2026-02-17	69.6300	70.5700	66.0400	70.5700	+1.248%	14	17	+106.816%
2026-02-13	69.7000	72.0000	69.0000	69.7000	0.000%	12	6	+109.397%