Dark

QQQ20270319C670
QQQ Mar 19 2027 670.00 Call (QQQ270319C00670000)
option OPRA

EOD

Aug 6, 2026

90.47-8.190%(-8.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	90.4700	90.4700	90.4700	90.4700	-8.190%	3	5,169	0.000%
2026-08-05	98.5400	98.5400	98.5400	98.5400	+4.408%	1	5,172	-8.190%
2026-08-04	94.3800	94.3800	94.3800	94.3800	+26.430%	5	5,173	-4.143%
2026-07-31	74.5000	74.6500	74.5000	74.6500	+4.875%	3	5,178	+21.192%
2026-07-30	66.0200	71.1800	66.0000	71.1800	+22.724%	13	5,178	+27.100%
2026-07-29	66.5800	69.0000	58.0000	58.0000	-14.239%	1,599	5,174	+55.983%
2026-07-28	66.3600	69.3500	64.0000	67.6300	-3.784%	36	4,814	+33.772%
2026-07-27	71.4700	71.4700	70.0300	70.2900	-6.280%	8	4,806	+28.710%
2026-07-24	75.0000	75.0000	75.0000	75.0000	-6.844%	1	4,804	+20.627%
2026-07-23	80.5100	80.5100	80.5100	80.5100	-13.985%	1	4,804	+12.371%
2026-07-21	93.6000	93.6000	93.6000	93.6000	+5.763%	1	4,804	-3.344%
2026-07-20	88.5000	88.5000	88.5000	88.5000	+3.849%	3	4,804	+2.226%
2026-07-17	85.0000	85.2200	85.0000	85.2200	-13.094%	16	4,804	+6.161%
2026-07-15	98.0600	98.0600	98.0600	98.0600	-1.940%	3	4,793	-7.740%
2026-07-02	107.1700	107.1700	100.0000	100.0000	-11.158%	2	4,792	-9.530%
2026-07-01	112.6200	112.6200	112.5600	112.5600	-2.588%	2	4,792	-19.625%
2026-06-30	115.5500	115.5500	115.5500	115.5500	+16.717%	2	4,792	-21.705%
2026-06-26	99.0000	99.0000	99.0000	99.0000	-4.799%	1	4,792	-8.616%
2026-06-25	104.0400	104.0400	103.9900	103.9900	-3.490%	4	4,792	-13.001%
2026-06-23	106.1800	109.7300	106.1800	107.7500	-13.028%	19	4,790	-16.037%
2026-06-18	122.8000	123.8900	122.8000	123.8900	+5.690%	14	4,812	-26.976%
2026-06-17	117.2200	117.2200	117.2200	117.2200	-0.829%	1	4,812	-22.820%
2026-06-16	119.7700	120.1000	118.2000	118.2000	+7.807%	17	4,812	-23.460%
2026-06-12	108.3500	109.6400	108.3500	109.6400	+19.551%	5	4,800	-17.484%
2026-06-10	91.7100	91.7100	91.7100	91.7100	-15.498%	4	4,800	-1.352%
2026-06-09	108.5300	108.5300	108.5300	108.5300	+4.356%	3	4,804	-16.641%
2026-06-08	104.0000	104.0000	104.0000	104.0000	+9.948%	2	4,801	-13.010%
2026-06-05	109.0000	109.0000	94.5900	94.5900	-19.140%	4	4,801	-4.356%
2026-06-04	116.9800	116.9800	116.9800	116.9800	-7.460%	1	4,802	-22.662%
2026-06-03	126.4100	126.4100	126.4100	126.4100	+2.614%	2	4,803	-28.431%
2026-06-02	122.1800	123.1900	122.1800	123.1900	+2.581%	2	4,801	-26.561%
2026-06-01	120.1300	120.1300	119.3800	120.0900	+0.544%	4	4,802	-24.665%
2026-05-29	119.4400	119.4400	119.4400	119.4400	+1.126%	1	4,801	-24.255%
2026-05-28	118.3500	118.3500	118.1100	118.1100	+6.090%	2	4,802	-23.402%
2026-05-27	111.3300	111.3300	111.3300	111.3300	-0.117%	1	4,801	-18.737%
2026-05-26	111.1500	113.9000	111.1500	111.4600	+8.130%	8	4,801	-18.832%
2026-05-22	102.7800	103.1400	102.7800	103.0800	+7.937%	24	4,802	-12.233%
2026-05-21	95.5000	95.5000	95.5000	95.5000	-2.302%	1	4,819	-5.267%
2026-05-20	93.6300	98.8400	93.6300	97.7500	+9.438%	7	4,819	-7.448%
2026-05-19	91.2400	91.2400	88.0000	89.3200	-1.413%	11	4,819	+1.288%
2026-05-18	91.4800	91.4800	90.5800	90.6000	-10.092%	4	4,819	-0.143%
2026-05-15	97.4700	100.7700	97.4700	100.7700	-5.407%	6	4,819	-10.221%
2026-05-14	105.0100	108.6400	105.0100	106.5300	+3.317%	1,648	4,827	-15.076%
2026-05-13	98.3000	103.1100	98.3000	103.1100	+6.794%	4	4,364	-12.259%
2026-05-12	98.4600	98.4600	90.5200	96.5500	-4.538%	19	4,364	-6.297%
2026-05-11	97.8100	101.6200	97.8100	101.1400	+2.837%	20	4,364	-10.550%
2026-05-08	91.8500	99.3000	91.8500	98.3500	+12.220%	30	4,371	-8.012%
2026-05-07	90.0000	91.0300	87.6400	87.6400	+0.069%	1,986	4,349	+3.229%
2026-05-06	82.6500	87.6000	82.6500	87.5800	+12.730%	15	3,375	+3.300%
2026-05-05	75.7100	77.7200	75.2100	77.6900	+11.002%	1,234	3,370	+16.450%
2026-05-04	69.7800	71.0000	69.7600	69.9900	-2.926%	5	2,768	+29.261%
2026-05-01	69.9900	72.1000	69.9900	72.1000	+8.080%	16	2,764	+25.479%
2026-04-30	64.5100	66.8100	61.2700	66.7100	+7.945%	24	2,764	+35.617%
2026-04-29	62.6100	62.6100	61.8000	61.8000	+2.949%	2	2,751	+46.392%
2026-04-28	61.7100	61.9600	60.0300	60.0300	-8.323%	7	2,750	+50.708%
2026-04-27	64.5700	65.4800	63.2700	65.4800	+0.276%	9	2,751	+38.164%
2026-04-24	61.9000	65.3000	61.2100	65.3000	+13.823%	18	2,751	+38.545%
2026-04-23	59.3000	60.0600	54.9900	57.3700	-4.272%	12	2,748	+57.696%
2026-04-22	57.4700	59.9300	57.4700	59.9300	+11.705%	285	2,742	+50.959%
2026-04-21	55.2700	55.2700	53.0200	53.6500	+0.299%	12	3,001	+68.630%
2026-04-20	54.0700	54.0700	52.5000	53.4900	-2.745%	67	3,001	+69.134%
2026-04-17	54.1000	55.6000	53.2600	55.0000	+10.909%	13	2,974	+64.491%
2026-04-16	49.8000	51.2600	49.2400	49.5900	+4.071%	17	2,966	+82.436%
2026-04-15	43.4000	47.6500	43.4000	47.6500	+14.406%	56	2,962	+89.864%
2026-04-14	41.7800	41.7800	41.6500	41.6500	+15.055%	503	2,962	+117.215%
2026-04-13	34.9000	36.2000	34.9000	36.2000	+5.693%	3	2,713	+149.917%
2026-04-10	34.2500	34.2500	34.2500	34.2500	+2.637%	1	2,713	+164.146%
2026-04-09	33.0000	33.7400	31.8900	33.3700	+2.645%	40	2,712	+171.112%
2026-04-08	32.4400	33.7300	32.1400	32.5100	+25.279%	72	2,723	+178.284%
2026-04-07	25.9500	25.9500	25.9500	25.9500	-2.517%	1	2,670	+248.632%
2026-04-06	26.8200	26.8200	26.6200	26.6200	-1.151%	6	2,670	+239.857%
2026-04-01	25.3700	27.1900	25.3700	26.9300	+15.085%	11	2,671	+235.945%
2026-03-31	20.9700	23.4000	20.9700	23.4000	+25.874%	22	2,669	+286.624%
2026-03-30	20.1700	20.1700	18.5900	18.5900	-7.374%	11	2,670	+386.659%
2026-03-27	22.2000	22.4400	20.0400	20.0700	-15.601%	98	2,668	+350.772%
2026-03-26	26.0600	26.6000	23.7800	23.7800	-11.926%	4	2,676	+280.446%
2026-03-24	27.4800	28.0800	26.9000	27.0000	-11.388%	1,209	2,678	+235.074%
2026-03-23	29.7000	30.4700	29.7000	30.4700	+13.103%	201	1,477	+196.915%
2026-03-20	28.8300	28.8300	26.6800	26.9400	-8.925%	113	1,378	+235.820%
2026-03-19	29.3400	30.0500	29.3400	29.5800	-13.000%	6	1,298	+205.849%
2026-03-16	33.5000	34.0000	32.9800	34.0000	+8.974%	7	1,294	+166.088%
2026-03-13	32.0000	32.0000	31.2000	31.2000	-6.977%	2	1,291	+189.968%
2026-03-12	33.9900	33.9900	33.5400	33.5400	-7.756%	1,201	1,291	+169.738%
2026-03-11	36.9800	37.0200	36.1100	36.3600	-0.872%	7	90	+148.817%
2026-03-10	36.6900	37.0200	36.6600	36.6800	+9.656%	6	83	+146.647%
2026-03-06	33.4500	33.4500	33.4500	33.4500	-4.210%	1	77	+170.463%
2026-03-05	34.9200	34.9200	34.9200	34.9200	-7.521%	1	76	+159.078%
2026-03-04	37.7600	37.7600	37.7600	37.7600	+14.079%	1	77	+139.592%
2026-03-03	33.1000	33.1000	33.1000	33.1000	-8.056%	1	76	+173.323%
2026-03-02	35.4400	36.0000	35.4400	36.0000	-2.200%	20	77	+151.306%
2026-02-24	37.0000	37.0000	36.8100	36.8100	+0.163%	4	57	+145.776%
2026-02-20	36.0000	36.7500	36.0000	36.7500	+4.820%	2	53	+146.177%
2026-02-18	36.9000	36.9000	35.0600	35.0600	-2.746%	52	52	+158.043%
2026-02-13	36.0500	36.0500	36.0500	36.0500	0.000%	1	1	+150.957%