Dark

QQQ20270319C625
QQQ Mar 19 2027 625.00 Call (QQQ270319C00625000)
option OPRA

EOD

Aug 5, 2026

134.03+1.484%(+1.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	134.0300	134.0300	134.0300	134.0300	+1.484%	1	766	0.000%
2026-08-04	132.0700	132.0700	132.0700	132.0700	+31.048%	1	766	+1.484%
2026-07-30	102.0000	102.0000	100.7800	100.7800	+0.730%	10	765	+32.993%
2026-07-27	100.0500	100.0500	100.0500	100.0500	-4.904%	1	766	+33.963%
2026-07-24	107.2000	107.2000	105.2100	105.2100	-5.182%	5	766	+27.393%
2026-07-23	110.9800	110.9800	110.9600	110.9600	-6.623%	2	772	+20.791%
2026-07-20	118.9400	118.9400	118.8300	118.8300	+2.643%	6	772	+12.791%
2026-07-17	115.7700	115.7700	115.7700	115.7700	-13.053%	1	772	+15.773%
2026-07-13	133.1500	133.1500	133.1500	133.1500	-1.829%	1	772	+0.661%
2026-07-09	138.8800	138.8800	135.6300	135.6300	+7.048%	3	771	-1.180%
2026-07-08	128.3200	128.3200	126.7000	126.7000	-10.775%	3	771	+5.785%
2026-06-29	137.4200	142.0000	137.4200	142.0000	+6.759%	5	771	-5.613%
2026-06-26	133.0100	133.0100	133.0100	133.0100	-2.004%	2	771	+0.767%
2026-06-25	136.7500	136.7500	135.7300	135.7300	-1.230%	4	771	-1.252%
2026-06-24	137.4200	137.4200	137.4200	137.4200	-11.245%	2	770	-2.467%
2026-06-22	155.0300	155.5200	154.8300	154.8300	+1.875%	214	811	-13.434%
2026-06-18	151.9000	151.9800	151.9000	151.9800	-2.621%	2	724	-11.811%
2026-06-15	156.0700	156.0700	156.0700	156.0700	+19.768%	1	724	-14.122%
2026-06-05	149.0000	149.0000	129.8000	130.3100	-14.858%	4	724	+2.855%
2026-06-04	153.0500	153.0500	153.0500	153.0500	-0.990%	1	723	-12.427%
2026-05-29	154.4200	154.5800	154.4200	154.5800	+2.344%	5	723	-13.294%
2026-05-28	148.1100	151.0400	148.1100	151.0400	+4.418%	3	726	-11.262%
2026-05-27	144.6500	144.6500	144.6500	144.6500	-0.173%	1	728	-7.342%
2026-05-26	147.5000	147.5000	144.9000	144.9000	+5.145%	3	727	-7.502%
2026-05-22	137.8100	137.8100	137.8100	137.8100	+6.114%	1	726	-2.743%
2026-05-21	130.7900	130.7900	129.8700	129.8700	+6.792%	2	726	+3.203%
2026-05-19	121.6100	121.6100	121.6100	121.6100	-8.399%	1	726	+10.213%
2026-05-11	134.0800	135.2900	132.7600	132.7600	+1.693%	6	723	+0.957%
2026-05-08	123.5000	130.5500	123.5000	130.5500	+7.893%	3	718	+2.666%
2026-05-07	121.0000	121.0000	121.0000	121.0000	+7.089%	1	717	+10.769%
2026-05-06	112.9900	112.9900	112.9900	112.9900	+6.796%	3	717	+18.621%
2026-05-05	105.8000	105.8000	105.8000	105.8000	+4.072%	1	717	+26.682%
2026-05-01	99.1500	101.6600	99.1500	101.6600	+7.236%	10	716	+31.841%
2026-04-30	92.6800	94.8000	92.2800	94.8000	+5.263%	4	716	+41.382%
2026-04-29	90.0500	90.0600	90.0400	90.0600	+0.603%	10	716	+48.823%
2026-04-28	89.5200	89.5200	89.5200	89.5200	-4.481%	1	716	+49.721%
2026-04-24	90.0400	93.8000	90.0400	93.7200	+10.259%	12	717	+43.011%
2026-04-23	85.0000	85.0000	85.0000	85.0000	+2.496%	1	716	+57.682%
2026-04-22	82.2200	82.9300	82.2200	82.9300	+1.171%	15	716	+61.618%
2026-04-21	83.0200	83.0200	81.9700	81.9700	+1.448%	8	722	+63.511%
2026-04-20	80.8000	80.8000	80.8000	80.8000	-1.319%	2	722	+65.879%
2026-04-17	81.8800	81.8800	81.8800	81.8800	+6.754%	1	722	+63.691%
2026-04-16	73.8300	77.6000	73.8300	76.7000	+8.165%	36	722	+74.746%
2026-04-15	70.9100	70.9100	70.9100	70.9100	+6.712%	10	723	+89.014%
2026-04-14	63.0000	66.4500	63.0000	66.4500	+16.579%	12	713	+101.701%
2026-04-13	57.0000	57.0000	57.0000	57.0000	+1.369%	1	717	+135.140%
2026-04-09	54.7500	56.2300	54.4800	56.2300	+3.669%	11	716	+138.360%
2026-04-08	55.2800	55.2800	53.3100	54.2400	+22.687%	45	721	+147.105%
2026-04-02	40.4000	44.5500	40.0000	44.2100	-1.096%	8	724	+203.167%
2026-04-01	42.5000	45.9900	42.5000	44.7000	+6.429%	343	724	+199.843%
2026-03-31	37.8000	42.0000	37.8000	42.0000	+14.255%	45	601	+219.119%
2026-03-27	36.4900	36.7700	36.4900	36.7600	-13.097%	79	573	+264.608%
2026-03-26	44.5900	44.5900	42.3000	42.3000	-12.784%	25	513	+216.856%
2026-03-25	48.8000	48.8000	48.5000	48.5000	+2.278%	2	495	+176.351%
2026-03-24	46.2600	47.7700	46.2600	47.4200	-4.491%	12	495	+182.644%
2026-03-23	49.0000	49.6500	49.0000	49.6500	+7.584%	2	494	+169.950%
2026-03-20	48.4100	48.6800	46.1500	46.1500	-9.598%	12	495	+190.423%
2026-03-19	48.5000	51.0500	48.5000	51.0500	-6.003%	13	492	+162.547%
2026-03-18	53.4000	54.3100	53.4000	54.3100	+0.574%	8	481	+146.787%
2026-03-17	56.7200	56.7400	54.0000	54.0000	-1.818%	3	473	+148.204%
2026-03-16	54.6900	55.0000	54.6300	55.0000	+5.708%	4	473	+143.691%
2026-03-13	55.5900	55.5900	51.0800	52.0300	-5.124%	29	471	+157.601%
2026-03-12	55.2600	55.7100	54.8200	54.8400	-9.654%	42	467	+144.402%
2026-03-10	59.7200	60.7000	58.0000	60.7000	+9.232%	4	426	+120.807%
2026-03-09	54.9300	55.5700	54.9300	55.5700	-2.816%	3	426	+141.191%
2026-03-06	56.0000	57.8800	56.0000	57.1800	-1.056%	23	425	+134.400%
2026-03-05	59.0000	59.6300	57.7900	57.7900	-5.293%	12	425	+131.926%
2026-03-04	57.1200	61.0200	56.2600	61.0200	+10.463%	163	426	+119.649%
2026-03-03	52.0000	55.4600	52.0000	55.2400	-2.900%	8	338	+142.632%
2026-02-27	57.1600	57.2900	56.8900	56.8900	-1.061%	9	333	+135.595%
2026-02-26	57.0900	57.5000	57.0900	57.5000	-8.425%	2	333	+133.096%
2026-02-25	62.7900	62.7900	62.7900	62.7900	+5.725%	1	331	+113.458%
2026-02-24	59.4100	59.9200	58.7500	59.3900	+7.982%	77	331	+125.678%
2026-02-23	55.6500	55.6500	54.4900	55.0000	-1.592%	20	278	+143.691%
2026-02-19	55.9500	55.9500	55.8600	55.8900	-2.016%	12	262	+139.810%
2026-02-18	56.8800	57.0400	56.8800	57.0400	+1.135%	2	250	+134.975%
2026-02-17	56.4000	56.4000	56.4000	56.4000	0.000%	250	250	+137.642%