Dark

QQQ20270319C725
QQQ Mar 19 2027 725.00 Call (QQQ270319C00725000)
option OPRA

EOD

Aug 6, 2026

55.11-11.965%(-7.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	55.1100	55.1100	55.1100	55.1100	-11.965%	3	1,864	0.000%
2026-08-05	67.0200	68.2000	62.6000	62.6000	-4.602%	616	1,866	-11.965%
2026-08-04	59.0000	65.6200	59.0000	65.6200	+34.247%	638	2,399	-16.016%
2026-08-03	49.1000	49.1000	48.8800	48.8800	+13.648%	2	1,852	+12.745%
2026-07-31	41.2200	43.0100	41.2200	43.0100	+1.847%	24	1,850	+28.133%
2026-07-30	38.0000	42.3000	38.0000	42.2300	+27.815%	17	1,845	+30.500%
2026-07-29	38.9200	38.9200	33.0400	33.0400	-15.564%	21	1,836	+66.798%
2026-07-28	39.0000	40.9000	39.0000	39.1300	-8.915%	23	1,825	+40.838%
2026-07-27	42.5800	43.0000	42.5800	42.9600	-5.789%	6	1,812	+28.282%
2026-07-24	45.4000	45.6000	45.4000	45.6000	-9.218%	11	1,808	+20.855%
2026-07-23	52.5000	52.5000	50.2300	50.2300	-14.850%	25	1,809	+9.715%
2026-07-22	59.0100	59.0100	58.9900	58.9900	+7.138%	2	1,829	-6.577%
2026-07-20	56.7200	56.7200	55.0000	55.0600	+2.897%	16	1,829	+0.091%
2026-07-17	50.8600	54.1100	50.8600	53.5100	-8.106%	52	1,824	+2.990%
2026-07-16	60.0500	60.0500	58.2300	58.2300	-7.513%	2	1,825	-5.358%
2026-07-15	62.9600	62.9600	62.9600	62.9600	-6.615%	5	1,827	-12.468%
2026-07-14	67.4200	67.4200	67.4200	67.4200	+2.963%	1	1,827	-18.259%
2026-07-13	65.4800	65.4800	65.4800	65.4800	-8.662%	2	1,828	-15.837%
2026-07-10	72.2700	72.2700	71.6900	71.6900	+0.972%	2	1,826	-23.127%
2026-07-09	69.6000	71.0000	66.6200	71.0000	+8.779%	17	1,826	-22.380%
2026-07-07	62.4400	65.4900	62.4400	65.2700	-9.360%	3	1,828	-15.566%
2026-07-06	73.2000	73.4700	72.0100	72.0100	+10.107%	17	1,828	-23.469%
2026-07-02	75.3700	76.9000	65.4000	65.4000	-14.230%	6	1,819	-15.734%
2026-07-01	75.6000	77.2000	75.6000	76.2500	-3.224%	38	1,819	-27.725%
2026-06-30	78.1600	78.7900	78.1600	78.7900	+7.887%	2	1,852	-30.055%
2026-06-29	72.7600	73.0300	72.7600	73.0300	+6.675%	2	1,851	-24.538%
2026-06-26	68.4600	68.4600	68.4600	68.4600	-2.990%	1	1,851	-19.500%
2026-06-25	70.5000	70.5700	70.5000	70.5700	+5.549%	2	1,850	-21.907%
2026-06-24	66.8600	66.8600	66.8600	66.8600	-11.968%	2	1,850	-17.574%
2026-06-23	77.2600	77.2600	74.5600	75.9500	-12.197%	5	1,850	-27.439%
2026-06-22	86.3600	86.5000	86.2000	86.5000	+2.185%	6	1,848	-36.289%
2026-06-18	85.4700	85.4700	84.6200	84.6500	+6.693%	8	1,842	-34.897%
2026-06-17	79.3400	79.3400	79.3400	79.3400	-2.579%	1	1,842	-30.539%
2026-06-16	88.0000	88.0000	81.4400	81.4400	-7.800%	5	1,842	-32.331%
2026-06-15	85.0000	88.3300	84.6900	88.3300	+19.365%	42	1,803	-37.609%
2026-06-12	74.3400	76.2000	74.0000	74.0000	+4.225%	24	1,803	-25.527%
2026-06-11	61.8000	71.0000	60.0000	71.0000	+18.333%	311	1,803	-22.380%
2026-06-10	62.5000	62.5000	60.0000	60.0000	-5.393%	3	1,774	-8.150%
2026-06-09	75.6000	75.6000	55.5400	63.4200	-8.498%	270	1,772	-13.103%
2026-06-08	70.0000	70.0000	69.3100	69.3100	+6.631%	12	1,792	-20.488%
2026-06-05	78.5000	78.5000	65.0000	65.0000	-24.339%	9	1,792	-15.215%
2026-06-04	86.0600	86.0600	85.9100	85.9100	-1.896%	2	1,792	-35.851%
2026-06-03	90.2000	90.2000	86.9900	87.5700	+0.080%	7	1,791	-37.067%
2026-06-02	87.5000	87.5000	87.5000	87.5000	+4.665%	1	1,794	-37.017%
2026-06-01	83.6000	83.6000	83.6000	83.6000	-1.299%	1	1,794	-34.079%
2026-05-29	84.7000	84.7000	84.7000	84.7000	+5.191%	2	1,794	-34.935%
2026-05-28	77.7300	80.5200	77.7300	80.5200	+4.816%	131	1,794	-31.557%
2026-05-27	73.6200	76.8200	73.6200	76.8200	-2.376%	8	1,668	-28.261%
2026-05-26	73.3800	78.6900	73.3800	78.6900	+13.223%	66	1,666	-29.966%
2026-05-22	68.8400	69.5000	68.6300	69.5000	+7.702%	4	1,633	-20.705%
2026-05-21	66.3000	66.3000	64.5300	64.5300	+3.947%	6	1,634	-14.598%
2026-05-20	62.0100	62.0800	62.0100	62.0800	+3.882%	25	1,634	-11.227%
2026-05-19	57.5200	59.7600	56.9900	59.7600	+4.075%	26	1,638	-7.781%
2026-05-18	61.2000	61.2000	57.4200	57.4200	-11.662%	844	1,638	-4.023%
2026-05-15	65.9400	65.9400	65.0000	65.0000	-9.281%	4	1,638	-15.215%
2026-05-14	73.9200	73.9200	71.6500	71.6500	+3.406%	62	839	-23.084%
2026-05-13	65.4900	69.4600	65.4900	69.2900	+18.202%	11	781	-20.465%
2026-05-12	64.1900	64.1900	57.2500	58.6200	-10.298%	4	781	-5.988%
2026-05-11	67.2500	68.2200	64.5300	65.3500	+1.177%	19	781	-15.669%
2026-05-08	64.5900	64.5900	64.5900	64.5900	+11.381%	1	767	-14.677%
2026-05-07	57.7300	57.9900	57.7300	57.9900	+2.474%	14	766	-4.966%
2026-05-06	50.8100	56.5900	50.5500	56.5900	+20.200%	37	765	-2.615%
2026-05-05	44.9500	47.0800	44.9500	47.0800	+15.619%	5	752	+17.056%
2026-05-04	40.8900	40.8900	40.7200	40.7200	-0.513%	2	751	+35.339%
2026-05-01	40.9300	40.9300	40.9300	40.9300	+6.229%	1	750	+34.645%
2026-04-30	36.5400	38.5300	36.4400	38.5300	+6.790%	10	750	+43.031%
2026-04-29	35.9500	36.0800	35.9500	36.0800	+5.962%	2	746	+52.744%
2026-04-28	34.8600	34.8600	34.0500	34.0500	-7.221%	602	745	+61.850%
2026-04-27	36.7000	36.7000	36.7000	36.7000	+10.476%	1	145	+50.163%
2026-04-23	33.3600	33.3600	33.2200	33.2200	+13.379%	36	144	+65.894%
2026-04-21	29.3000	29.3000	29.3000	29.3000	-0.880%	1	138	+88.089%
2026-04-17	29.8400	29.9300	29.5600	29.5600	+12.781%	12	138	+86.434%
2026-04-16	27.8500	27.8500	26.1600	26.2100	+11.154%	12	138	+110.263%
2026-04-15	21.1000	23.5800	21.1000	23.5800	+14.912%	7	143	+133.715%
2026-04-14	17.8600	20.5200	17.8600	20.5200	+28.010%	29	137	+168.567%
2026-04-13	16.0300	16.0300	16.0300	16.0300	+4.091%	4	124	+243.793%
2026-04-09	14.4200	15.4000	14.4200	15.4000	+2.667%	2	124	+257.857%
2026-04-08	14.8000	15.0000	14.8000	15.0000	+33.571%	2	122	+267.400%
2026-04-07	11.2000	11.2300	11.2000	11.2300	-1.750%	5	122	+390.739%
2026-04-06	11.4200	11.4300	11.4200	11.4300	+1.150%	50	120	+382.152%
2026-04-01	11.0000	11.3000	11.0000	11.3000	+29.587%	2	101	+387.699%
2026-03-31	8.4700	8.7200	8.4700	8.7200	+11.938%	80	99	+531.995%
2026-03-30	7.6200	7.7900	7.6200	7.7900	-19.358%	82	59	+607.445%
2026-03-27	9.6600	9.6600	9.6600	9.6600	-23.333%	1	20	+470.497%
2026-03-24	12.4500	12.6000	12.0700	12.6000	-7.962%	4	20	+337.381%
2026-03-23	13.6000	13.7200	13.6000	13.6900	+10.492%	4	20	+302.557%
2026-03-20	12.0100	12.3900	12.0100	12.3900	-9.231%	3	18	+344.794%
2026-03-19	13.8100	13.8100	13.6500	13.6500	-12.612%	4	16	+303.736%
2026-03-18	15.5000	15.6200	15.5000	15.6200	-1.077%	2	17	+252.817%
2026-03-16	15.7900	15.7900	15.7900	15.7900	+3.203%	7	16	+249.018%
2026-03-13	16.0900	16.1200	15.3000	15.3000	-5.497%	3	16	+260.196%
2026-03-12	16.1900	16.1900	16.1900	16.1900	+7.933%	1	15	+240.395%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-9.639%	1	15	+267.400%
2026-03-06	16.6000	16.6000	16.6000	16.6000	-0.896%	1	14	+231.988%
2026-03-05	18.3800	18.3800	16.7500	16.7500	+6.013%	2	14	+229.015%
2026-03-03	15.8000	15.8000	15.8000	15.8000	-8.459%	2	13	+248.797%
2026-03-02	16.9700	17.2600	16.9700	17.2600	-7.947%	11	11	+219.293%
2026-02-26	18.7500	18.7500	18.7500	18.7500	+16.099%	10	12	+193.920%
2026-02-23	16.1000	16.1500	16.1000	16.1500	-2.180%	2	2	+241.238%
2026-02-17	16.6500	16.6500	16.5100	16.5100	0.000%	3	1	+233.798%