Dark

QQQ20270319C705
QQQ Mar 19 2027 705.00 Call (QQQ270319C00705000)
option OPRA

EOD

Aug 6, 2026

68.72-6.516%(-4.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	65.5800	69.2100	65.5800	68.7200	-6.516%	5	1,306	0.000%
2026-08-05	80.2500	80.2500	73.5100	73.5100	-4.841%	5	1,303	-6.516%
2026-08-04	67.5200	77.2500	66.9000	77.2500	+29.116%	636	1,304	-11.042%
2026-08-03	56.8800	59.9900	56.4700	59.8300	+13.186%	2,198	1,673	+14.859%
2026-07-31	52.0500	52.8600	52.0100	52.8600	+5.152%	3	665	+30.004%
2026-07-30	47.2800	50.2700	47.2800	50.2700	+9.306%	3	665	+36.702%
2026-07-29	44.1900	45.9900	42.7800	45.9900	-6.978%	14	666	+49.424%
2026-07-28	48.7200	49.4400	46.4900	49.4400	-5.649%	64	656	+38.997%
2026-07-27	51.0000	52.4000	51.0000	52.4000	-5.158%	5	625	+31.145%
2026-07-24	55.8600	55.8800	55.2500	55.2500	-10.425%	372	625	+24.380%
2026-07-23	63.3800	63.5800	59.4700	61.6800	-9.798%	575	930	+11.414%
2026-07-22	68.3800	68.3800	68.3800	68.3800	+0.677%	1	543	+0.497%
2026-07-21	68.1600	68.1600	67.9200	67.9200	+6.759%	23	543	+1.178%
2026-07-20	68.6300	68.6300	63.6200	63.6200	+3.937%	3	542	+8.016%
2026-07-17	61.2600	61.2600	61.2100	61.2100	-14.451%	21	541	+12.269%
2026-07-16	72.8200	72.8200	71.5500	71.5500	-7.713%	2	548	-3.955%
2026-07-15	77.5300	77.5300	77.5300	77.5300	+2.852%	5	548	-11.363%
2026-07-13	76.0000	76.0000	74.8000	75.3800	-9.725%	32	549	-8.835%
2026-07-09	83.6500	84.0300	83.5000	83.5000	+12.838%	70	548	-17.701%
2026-07-08	72.7100	74.5900	70.0100	74.0000	-0.524%	14	510	-7.135%
2026-07-07	78.8100	78.8100	72.8000	74.3900	-12.482%	64	525	-7.622%
2026-07-06	84.1800	85.0000	84.1800	85.0000	+11.475%	14	537	-19.153%
2026-07-02	81.3000	81.3000	76.0000	76.2500	-14.623%	17	540	-9.875%
2026-07-01	89.3600	89.3600	89.3100	89.3100	-5.811%	2	540	-23.055%
2026-06-30	91.6900	94.8200	91.6900	94.8200	+22.175%	12	540	-27.526%
2026-06-29	77.6100	77.6100	77.6100	77.6100	-0.500%	7	552	-11.455%
2026-06-26	77.1100	81.5000	75.7000	78.0000	-1.639%	18	559	-11.897%
2026-06-24	83.6400	83.6400	77.9000	79.3000	-8.756%	31	549	-13.342%
2026-06-23	85.0000	88.7500	85.0000	86.9100	-10.770%	26	537	-20.930%
2026-06-22	102.0200	102.0200	97.3300	97.4000	-2.668%	169	519	-29.446%
2026-06-18	97.9000	100.0700	97.8600	100.0700	+12.438%	27	523	-31.328%
2026-06-17	89.0000	89.0000	89.0000	89.0000	-5.570%	3	523	-22.787%
2026-06-16	94.2500	94.2500	94.2500	94.2500	-5.901%	1	523	-27.088%
2026-06-15	96.2200	100.1600	96.2200	100.1600	+19.352%	9	524	-31.390%
2026-06-12	83.0000	83.9200	83.0000	83.9200	+0.443%	5	524	-18.112%
2026-06-11	75.0800	83.5500	72.5000	83.5500	+19.425%	50	524	-17.750%
2026-06-10	70.0000	70.6600	69.7500	69.9600	-5.511%	49	499	-1.772%
2026-06-09	78.8500	78.8500	69.9800	74.0400	-11.488%	19	478	-7.185%
2026-06-08	80.5800	83.6500	80.0000	83.6500	+8.215%	15	474	-17.848%
2026-06-05	86.2800	86.2800	75.9400	77.3000	-16.882%	7	477	-11.100%
2026-06-04	96.0000	96.0000	93.0000	93.0000	-9.489%	5	475	-26.108%
2026-06-02	101.2800	102.7500	101.2800	102.7500	+7.076%	4	473	-33.119%
2026-06-01	96.2600	96.2600	95.9600	95.9600	+2.303%	16	474	-28.387%
2026-05-29	93.9000	93.9000	93.8000	93.8000	+0.622%	3	474	-26.738%
2026-05-28	93.2200	93.2200	93.2200	93.2200	+4.624%	1	471	-26.282%
2026-05-27	87.1800	89.2500	87.1800	89.1000	+0.712%	7	471	-22.873%
2026-05-26	90.0000	90.0000	87.8700	88.4700	+17.881%	7	470	-22.324%
2026-05-20	73.4800	76.3700	73.4800	75.0500	+6.787%	5	474	-8.434%
2026-05-19	68.1800	71.3600	68.1800	70.2800	-0.142%	9	472	-2.220%
2026-05-18	71.8300	71.9100	70.3800	70.3800	-7.395%	9	472	-2.359%
2026-05-15	75.2000	76.0000	75.2000	76.0000	-1.935%	2	472	-9.579%
2026-05-13	76.1800	77.5000	75.7800	77.5000	+10.714%	8	466	-11.329%
2026-05-12	74.8600	75.5000	70.0000	70.0000	-10.153%	6	469	-1.829%
2026-05-11	78.9500	78.9500	77.9100	77.9100	+2.513%	2	469	-11.796%
2026-05-08	68.6800	76.6100	68.6800	76.0000	+10.049%	15	470	-9.579%
2026-05-07	69.0600	69.0600	69.0600	69.0600	+5.339%	1	467	-0.492%
2026-05-06	60.9200	65.5600	60.9200	65.5600	+15.463%	7	467	+4.820%
2026-05-05	55.5300	56.8000	55.5300	56.7800	+12.413%	6	467	+21.029%
2026-05-04	50.0800	50.5100	50.0300	50.5100	-1.998%	10	466	+36.052%
2026-05-01	51.1800	52.4000	51.1400	51.5400	+8.574%	13	459	+33.333%
2026-04-30	45.2800	47.5400	45.2800	47.4700	+8.826%	103	459	+44.765%
2026-04-29	43.1700	43.6200	43.1700	43.6200	+4.429%	2	417	+57.542%
2026-04-28	43.4800	44.1800	41.7700	41.7700	-10.595%	4	415	+64.520%
2026-04-27	45.5500	46.7200	45.5500	46.7200	+1.060%	3	413	+47.089%
2026-04-24	45.7300	46.2300	45.7300	46.2300	+15.086%	4	410	+48.648%
2026-04-23	41.8000	41.8000	40.1700	40.1700	-2.358%	2	409	+71.073%
2026-04-22	40.7800	41.3000	40.7800	41.1400	+13.741%	13	407	+67.039%
2026-04-21	37.1000	37.2200	36.1700	36.1700	-1.390%	4	395	+89.992%
2026-04-20	37.0000	37.0000	35.9000	36.6800	-2.447%	27	395	+87.350%
2026-04-17	35.9900	37.6000	35.9900	37.6000	+18.276%	4	370	+82.766%
2026-04-15	31.7900	31.7900	31.7900	31.7900	+18.003%	4	368	+116.169%
2026-04-14	26.9400	26.9400	26.9400	26.9400	+19.947%	26	364	+155.085%
2026-04-13	22.2500	22.4600	22.2500	22.4600	+8.923%	9	343	+205.966%
2026-04-08	19.7700	20.6200	19.7700	20.6200	+73.132%	6	336	+233.269%
2026-03-31	11.7000	11.9100	11.7000	11.9100	+10.688%	2	330	+476.994%
2026-03-30	11.3800	11.4400	10.7600	10.7600	-17.863%	39	330	+538.662%
2026-03-27	12.5300	13.1000	12.5300	13.1000	-23.926%	2	310	+424.580%
2026-03-25	17.2200	17.2200	17.2200	17.2200	+2.745%	300	309	+299.071%
2026-03-24	16.5900	16.7700	16.5900	16.7600	-2.558%	3	26	+310.024%
2026-03-20	17.2000	17.2000	17.2000	17.2000	-7.477%	1	24	+299.535%
2026-03-19	18.5900	18.5900	18.5900	18.5900	-4.667%	1	24	+269.661%
2026-03-18	19.5000	19.5000	19.5000	19.5000	-7.975%	1	24	+252.410%
2026-03-12	20.9600	21.1900	20.9600	21.1900	-9.367%	2	24	+224.304%
2026-03-11	23.3800	23.3800	23.3800	23.3800	+7.051%	5	25	+193.926%
2026-03-09	19.5400	21.8400	19.4700	21.8400	+1.299%	20	21	+214.652%
2026-03-06	21.5600	21.5600	21.5600	21.5600	-9.145%	1	11	+218.738%
2026-03-05	23.7300	23.7300	23.7300	23.7300	-0.294%	3	10	+189.591%
2026-03-04	23.9300	23.9300	23.6700	23.8000	-7.859%	8	10	+188.739%
2026-02-25	25.8300	25.8300	25.8300	25.8300	+15.934%	1	1	+166.047%
2026-02-19	22.2800	22.2800	22.2800	22.2800	0.000%	1	1	+208.438%