Dark

QQQ20270319C680
QQQ Mar 19 2027 680.00 Call (QQQ270319C00680000)
option OPRA

EOD

Aug 6, 2026

85.50-6.353%(-5.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	85.5000	85.5000	85.5000	85.5000	-6.353%	2	1,524	0.000%
2026-08-05	96.2300	96.2300	91.3000	91.3000	-2.363%	2	1,522	-6.353%
2026-08-04	86.5000	93.7600	86.5000	93.5100	+25.231%	7	1,524	-8.566%
2026-08-03	71.0000	75.8000	71.0000	74.6700	+9.648%	40	1,525	+14.504%
2026-07-31	72.6500	72.6500	64.0000	68.1000	+1.642%	31	1,550	+25.551%
2026-07-30	64.3500	67.0000	63.4700	67.0000	+27.668%	8	1,534	+27.612%
2026-07-29	58.7900	59.0400	52.4800	52.4800	-16.923%	206	1,536	+62.919%
2026-07-28	59.5500	63.8600	58.2000	63.1700	-1.956%	870	1,491	+35.349%
2026-07-27	71.9900	73.0700	64.4100	64.4300	-7.335%	14	1,254	+32.702%
2026-07-24	75.2000	75.2000	68.7300	69.5300	-7.417%	127	1,254	+22.969%
2026-07-23	77.6400	77.6400	73.2200	75.1000	-13.139%	28	1,173	+13.848%
2026-07-22	86.4600	86.4600	86.4600	86.4600	+7.244%	46	1,158	-1.110%
2026-07-20	80.6600	80.6600	80.6200	80.6200	+1.371%	2	1,119	+6.053%
2026-07-17	73.1200	82.4300	73.1200	79.5300	-6.159%	7	1,120	+7.507%
2026-07-16	88.2500	88.2500	84.7500	84.7500	-6.457%	4	1,116	+0.885%
2026-07-13	90.6000	90.6000	90.6000	90.6000	-8.917%	1	1,118	-5.629%
2026-07-09	99.3900	99.4700	99.3900	99.4700	+11.538%	2	1,117	-14.044%
2026-07-07	89.0400	89.1800	88.6700	89.1800	-15.597%	3	1,117	-4.126%
2026-07-01	105.6900	105.7500	105.6600	105.6600	-2.492%	6	1,114	-19.080%
2026-06-30	106.8900	108.3600	106.8900	108.3600	+18.998%	4	1,113	-21.096%
2026-06-29	91.0600	91.0600	91.0600	91.0600	+0.541%	3	1,113	-6.106%
2026-06-26	90.5700	90.5700	90.5700	90.5700	-8.975%	1	1,110	-5.598%
2026-06-24	97.7500	101.0800	97.7500	99.5000	-1.690%	43	1,109	-14.070%
2026-06-23	99.0000	105.6700	99.0000	101.2100	-12.205%	6	1,130	-15.522%
2026-06-18	115.2800	115.2800	115.2800	115.2800	+4.043%	1	1,130	-25.833%
2026-06-16	111.5800	111.5800	110.8000	110.8000	-5.380%	2	1,130	-22.834%
2026-06-15	113.8400	117.8800	113.8400	117.1000	+32.182%	5	1,130	-26.985%
2026-06-11	89.5000	89.5000	88.5900	88.5900	+5.464%	2	1,130	-3.488%
2026-06-10	91.5300	91.5300	84.0000	84.0000	-4.044%	31	1,142	+1.786%
2026-06-09	88.0000	88.0000	86.3600	87.5400	-11.289%	3	1,158	-2.330%
2026-06-08	98.6800	98.6800	98.6800	98.6800	-3.255%	5	1,159	-13.356%
2026-06-05	104.6800	104.6800	102.0000	102.0000	-12.821%	5	1,159	-16.176%
2026-06-04	117.0000	117.0000	117.0000	117.0000	-1.049%	1	1,160	-26.923%
2026-06-02	114.8500	118.5100	114.8500	118.2400	+0.246%	3	1,160	-27.689%
2026-06-01	113.3600	117.9500	113.3600	117.9500	+3.930%	3	1,160	-27.512%
2026-05-29	113.4700	113.4900	113.4700	113.4900	+3.578%	3	1,158	-24.663%
2026-05-28	110.0000	110.0000	109.5700	109.5700	+4.442%	2	1,159	-21.968%
2026-05-27	104.9100	104.9100	104.9100	104.9100	-2.255%	4	1,160	-18.502%
2026-05-26	104.1000	107.3300	104.1000	107.3300	+8.348%	13	1,160	-20.339%
2026-05-22	97.8100	99.0600	97.8100	99.0600	+8.750%	2	1,159	-13.689%
2026-05-20	91.0900	91.0900	91.0900	91.0900	+3.547%	8	1,159	-6.137%
2026-05-19	83.4800	87.9700	83.4800	87.9700	+3.543%	8	1,148	-2.808%
2026-05-18	91.0000	92.0000	84.9600	84.9600	-6.637%	4	1,148	+0.636%
2026-05-15	92.8700	93.9400	91.0000	91.0000	-9.000%	11	1,148	-6.044%
2026-05-14	98.7300	100.0000	98.7300	100.0000	+3.638%	5	1,147	-14.500%
2026-05-13	92.2700	96.4900	92.2700	96.4900	+8.112%	9	1,152	-11.390%
2026-05-12	91.2500	91.8400	82.1500	89.2500	-4.790%	28	1,152	-4.202%
2026-05-11	92.2000	94.9100	92.2000	93.7400	+2.977%	19	1,152	-8.790%
2026-05-08	87.0000	91.0300	87.0000	91.0300	+13.688%	18	1,148	-6.075%
2026-05-07	84.0600	84.1700	80.0700	80.0700	-1.489%	10	1,152	+6.782%
2026-05-06	76.7700	81.2800	75.9200	81.2800	+12.529%	53	1,231	+5.192%
2026-05-05	69.2500	72.2300	69.1100	72.2300	+13.178%	563	1,237	+18.372%
2026-05-04	65.9000	66.1400	62.6100	63.8200	-2.416%	24	920	+33.971%
2026-05-01	65.9300	66.2200	65.3000	65.4000	+6.758%	37	914	+30.734%
2026-04-30	57.8900	61.2600	56.1600	61.2600	+5.621%	88	914	+39.569%
2026-04-29	55.7200	58.0000	55.7200	58.0000	+5.455%	3	924	+47.414%
2026-04-28	57.3300	57.3300	55.0000	55.0000	-5.254%	6	923	+55.455%
2026-04-27	58.7400	58.7400	58.0500	58.0500	-2.273%	4	923	+47.287%
2026-04-24	59.2100	59.4000	59.2100	59.4000	+10.635%	12	923	+43.939%
2026-04-23	53.6900	53.6900	53.6900	53.6900	+0.902%	9	912	+59.248%
2026-04-22	50.8100	53.5600	50.8100	53.2100	+8.614%	18	903	+60.684%
2026-04-21	49.1900	49.1900	47.9100	48.9900	+1.303%	46	889	+74.525%
2026-04-20	48.6800	48.6800	47.3500	48.3600	-2.342%	61	889	+76.799%
2026-04-17	50.0100	50.2000	49.0900	49.5200	+10.511%	21	882	+72.658%
2026-04-16	44.0000	44.8100	43.2400	44.8100	+7.201%	7	871	+90.806%
2026-04-15	38.5000	41.8000	38.5000	41.8000	+12.064%	216	869	+104.545%
2026-04-14	34.7700	37.3000	34.7400	37.3000	+17.777%	6	981	+129.223%
2026-04-13	31.2000	31.6700	31.0100	31.6700	+5.708%	203	979	+169.972%
2026-04-10	30.5600	30.8200	29.7300	29.9600	+0.033%	28	778	+185.381%
2026-04-09	29.0700	29.9500	29.0700	29.9500	+5.943%	9	803	+185.476%
2026-04-08	28.7200	28.7900	28.2700	28.2700	+28.267%	5	799	+202.441%
2026-04-06	22.0400	22.0400	22.0400	22.0400	+6.576%	1	797	+287.931%
2026-04-02	19.9000	20.6800	19.9000	20.6800	+0.388%	10	794	+313.443%
2026-03-31	18.3000	20.6000	17.1600	20.6000	+28.911%	12	794	+315.049%
2026-03-30	17.6000	17.6000	15.9800	15.9800	-14.545%	4	789	+435.044%
2026-03-27	18.6700	18.7000	18.6700	18.7000	-16.518%	2	787	+357.219%
2026-03-26	22.4000	22.4000	22.4000	22.4000	-5.605%	1	787	+281.696%
2026-03-24	24.6000	24.6000	23.7300	23.7300	-5.383%	12	786	+260.303%
2026-03-23	27.1300	27.1300	25.0800	25.0800	+4.239%	52	787	+240.909%
2026-03-20	24.8500	24.8500	24.0600	24.0600	-10.391%	16	788	+255.362%
2026-03-19	26.2500	27.0600	26.2500	26.8500	-2.717%	615	790	+218.436%
2026-03-18	27.9500	28.0000	27.6000	27.6000	-6.820%	9	182	+209.783%
2026-03-17	29.4100	29.6200	29.4100	29.6200	+1.438%	6	174	+188.656%
2026-03-16	29.3700	29.3700	29.1400	29.2000	+5.225%	9	171	+192.808%
2026-03-13	28.8000	28.8000	27.5400	27.7500	-8.386%	15	162	+208.108%
2026-03-12	30.2900	30.2900	30.2900	30.2900	-6.048%	20	147	+182.271%
2026-03-11	32.7900	32.7900	32.2400	32.2400	-1.044%	4	127	+165.199%
2026-03-10	33.0000	33.0000	32.5600	32.5800	-1.063%	5	123	+162.431%
2026-03-09	28.2000	32.9300	27.5000	32.9300	+6.226%	126	124	+159.642%
2026-03-06	31.1800	31.1800	31.0000	31.0000	+0.162%	2	58	+175.806%
2026-03-05	30.9500	30.9500	30.9500	30.9500	-7.887%	1	56	+176.252%
2026-03-04	33.6000	33.6000	33.6000	33.6000	+7.761%	2	55	+154.464%
2026-02-27	31.1800	31.1800	31.1800	31.1800	-4.736%	1	55	+174.214%
2026-02-26	36.4600	36.4600	32.7300	32.7300	+9.246%	51	54	+161.228%
2026-02-23	29.8700	29.9600	29.8700	29.9600	-9.267%	2	3	+185.381%
2026-02-20	33.0200	33.0200	33.0200	33.0200	+3.414%	1	2	+158.934%
2026-02-13	31.8900	31.9300	31.8900	31.9300	0.000%	2	1	+167.773%