Dark

QQQ20270319C730
QQQ Mar 19 2027 730.00 Call (QQQ270319C00730000)
option OPRA

EOD

Aug 6, 2026

55.11-6.956%(-4.12)618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	54.5700	57.0000	54.5700	55.1100	-6.956%	618	11,514	0.000%
2026-08-05	64.3000	66.0000	59.1900	59.2300	-1.791%	678	11,691	-6.956%
2026-08-04	53.1600	60.3100	53.1600	60.3100	+29.421%	45	11,491	-8.622%
2026-08-03	42.5000	47.1000	42.5000	46.6000	+10.479%	85	11,495	+18.262%
2026-07-31	45.2000	45.2000	39.3600	42.1800	+5.450%	20	11,478	+30.654%
2026-07-30	40.0000	40.1100	38.4700	40.0000	+31.148%	40	11,496	+37.775%
2026-07-29	34.8300	36.0000	30.5000	30.5000	-18.427%	39	11,479	+80.689%
2026-07-28	37.3300	38.1200	34.9200	37.3900	-8.088%	30	11,450	+47.392%
2026-07-27	44.6300	44.6300	39.0000	40.6800	-12.290%	32	11,460	+35.472%
2026-07-24	46.3800	46.3800	46.3800	46.3800	-2.152%	1	11,448	+18.823%
2026-07-23	49.6700	49.6700	46.4400	47.4000	-16.579%	21	11,447	+16.266%
2026-07-22	55.7700	56.8600	55.7500	56.8200	-0.786%	75	11,440	-3.010%
2026-07-21	55.5500	57.2700	55.1400	57.2700	+8.858%	14	11,455	-3.772%
2026-07-20	53.5600	54.8500	51.6200	52.6100	+3.157%	7	11,459	+4.752%
2026-07-17	46.9300	53.3800	46.9300	51.0000	-6.302%	10,009	11,458	+8.059%
2026-07-16	54.4300	54.4300	54.4300	54.4300	-12.280%	1	2,460	+1.249%
2026-07-15	62.0500	62.0500	62.0500	62.0500	-8.602%	1	2,460	-11.185%
2026-07-10	67.8900	67.8900	67.8900	67.8900	+10.229%	6	2,460	-18.825%
2026-07-08	59.8000	61.7400	57.7000	61.5900	+1.550%	37	2,460	-10.521%
2026-07-07	61.1600	61.1600	60.4000	60.6500	-14.614%	58	2,457	-9.134%
2026-07-06	67.4800	71.0300	67.4800	71.0300	+11.525%	10	2,456	-22.413%
2026-07-02	74.5000	74.5000	62.2900	63.6900	-12.321%	10	2,454	-13.472%
2026-07-01	74.4700	75.2000	72.6200	72.6400	-9.200%	50	2,454	-24.133%
2026-06-30	74.0600	80.0000	74.0600	80.0000	+27.389%	16	2,450	-31.113%
2026-06-29	62.8100	62.8100	62.8000	62.8000	-5.805%	2	2,443	-12.245%
2026-06-26	66.6700	66.6700	66.6700	66.6700	-4.127%	1	2,441	-17.339%
2026-06-25	69.5400	69.5400	69.5400	69.5400	+6.168%	1	2,441	-20.751%
2026-06-24	69.3400	70.9700	63.3700	65.5000	-5.538%	49	2,441	-15.863%
2026-06-23	72.5000	73.2700	69.3400	69.3400	-17.324%	7	2,443	-20.522%
2026-06-22	87.7900	87.7900	83.8700	83.8700	+0.227%	3	2,441	-34.291%
2026-06-18	81.0000	83.6800	81.0000	83.6800	+15.087%	21	2,440	-34.142%
2026-06-17	79.0300	79.0300	72.7100	72.7100	-8.194%	16	2,440	-24.206%
2026-06-16	79.2000	79.2000	79.2000	79.2000	-6.824%	1	2,440	-30.417%
2026-06-15	82.8300	85.0000	82.0800	85.0000	+18.417%	8	2,446	-35.165%
2026-06-12	68.1800	72.4700	68.1800	71.7800	+5.388%	3	2,446	-23.224%
2026-06-11	57.7800	68.1100	57.7800	68.1100	+6.588%	62	2,446	-19.087%
2026-06-10	62.5000	63.9000	62.5000	63.9000	+3.065%	3	2,458	-13.756%
2026-06-09	72.9000	72.9000	53.0000	62.0000	-10.843%	31	2,458	-11.113%
2026-06-08	68.2000	70.5200	66.1300	69.5400	+16.992%	10	2,460	-20.751%
2026-06-05	75.3600	76.0000	59.4400	59.4400	-29.507%	49	2,462	-7.285%
2026-06-04	76.1400	84.3200	76.1400	84.3200	-1.748%	9	2,427	-34.642%
2026-06-03	85.8200	85.8200	85.8200	85.8200	+2.423%	1	2,427	-35.784%
2026-06-01	79.9000	83.7900	78.9900	83.7900	+5.039%	8	2,427	-34.228%
2026-05-29	80.0000	80.3300	78.5700	79.7700	+2.151%	135	2,428	-30.914%
2026-05-28	72.1700	78.5100	71.9300	78.0900	+4.833%	225	2,394	-29.428%
2026-05-27	73.5000	74.5100	73.5000	74.4900	+0.486%	71	2,365	-26.017%
2026-05-26	71.3500	74.9000	71.3500	74.1300	+10.329%	62	2,364	-25.658%
2026-05-22	66.3000	67.3500	66.3000	67.1900	+12.058%	8	2,357	-17.979%
2026-05-21	60.0000	60.0000	59.9600	59.9600	-1.365%	2	2,356	-8.089%
2026-05-20	58.5000	60.7900	58.5000	60.7900	+8.418%	3	2,356	-9.344%
2026-05-19	56.4900	56.4900	52.7400	56.0700	+2.318%	5	2,351	-1.712%
2026-05-18	62.0000	62.0000	54.6500	54.8000	-13.728%	60	2,351	+0.566%
2026-05-15	62.9900	63.5200	62.9900	63.5200	-8.049%	5	2,351	-13.240%
2026-05-14	66.1400	71.0200	66.1400	69.0800	+3.739%	44	2,311	-20.223%
2026-05-13	66.0400	66.8600	66.0400	66.5900	+15.930%	8	2,303	-17.240%
2026-05-12	57.4400	57.4400	57.4400	57.4400	-9.671%	1	2,303	-4.056%
2026-05-11	62.8800	64.0500	62.5600	63.5900	+2.813%	9	2,303	-13.335%
2026-05-08	59.0200	62.8000	59.0200	61.8500	+17.251%	41	2,299	-10.897%
2026-05-07	55.1500	55.6300	52.7500	52.7500	-2.477%	7	2,269	+4.474%
2026-05-06	48.3100	54.0900	48.2100	54.0900	+20.818%	271	2,267	+1.886%
2026-05-05	41.8100	44.7700	41.8100	44.7700	+16.225%	6	2,139	+23.096%
2026-05-04	38.7300	38.7300	38.5200	38.5200	-3.652%	2	2,136	+43.069%
2026-05-01	39.9800	39.9800	39.9800	39.9800	+9.745%	1	2,135	+37.844%
2026-04-30	34.2900	36.5000	34.0600	36.4300	+16.651%	3,310	2,135	+51.276%
2026-04-28	31.5300	31.5300	31.2300	31.2300	-10.336%	2	276	+76.465%
2026-04-27	34.8300	34.8300	34.8300	34.8300	-1.443%	20	276	+58.226%
2026-04-24	32.5200	35.3400	32.5200	35.3400	+19.070%	36	266	+55.942%
2026-04-23	31.4500	31.4500	29.5000	29.6800	+7.967%	4	267	+85.681%
2026-04-21	27.4900	27.4900	27.4900	27.4900	+0.622%	1	264	+100.473%
2026-04-20	27.7900	27.7900	26.7600	27.3200	-2.463%	13	264	+101.720%
2026-04-17	26.3800	28.4600	26.3800	28.0100	+14.984%	14	259	+96.751%
2026-04-16	24.6900	24.6900	24.3600	24.3600	+18.656%	30	260	+126.232%
2026-04-15	20.5300	20.5300	20.5300	20.5300	+18.329%	1	245	+168.436%
2026-04-14	16.4300	17.3500	16.4300	17.3500	+23.400%	8	245	+217.637%
2026-04-09	13.3000	14.2000	13.3000	14.0600	+2.853%	4	238	+291.963%
2026-04-08	13.7100	13.7100	13.6700	13.6700	+30.315%	4	234	+303.146%
2026-04-06	10.3800	10.5000	10.3800	10.4900	+31.125%	12	236	+425.357%
2026-03-31	7.7400	8.0000	7.7400	8.0000	+13.314%	101	230	+588.875%
2026-03-30	7.4600	7.4600	6.8900	7.0600	-37.077%	203	179	+680.595%
2026-03-24	11.6500	11.6500	11.2200	11.2200	-9.807%	3	76	+391.176%
2026-03-23	12.4400	12.4400	12.4400	12.4400	+8.646%	1	77	+343.006%
2026-03-20	11.1100	11.4500	11.1100	11.4500	-21.198%	4	77	+381.310%
2026-03-16	14.5300	14.5300	14.5300	14.5300	-5.649%	1	73	+279.284%
2026-03-13	15.4300	15.4300	15.4000	15.4000	+1.249%	100	72	+257.857%
2026-03-12	15.3500	15.4300	15.2100	15.2100	+0.595%	4	27	+262.327%
2026-03-09	15.1100	15.1200	15.1100	15.1200	-10.214%	6	24	+264.484%
2026-03-05	16.8400	16.8400	16.8400	16.8400	+0.477%	1	24	+227.257%
2026-03-04	16.3800	16.7600	16.3800	16.7600	+19.886%	11	23	+228.819%
2026-03-03	13.9800	13.9800	13.9800	13.9800	-10.955%	1	12	+294.206%
2026-03-02	15.7000	15.7000	15.7000	15.7000	-12.291%	2	11	+251.019%
2026-02-26	17.9000	17.9000	17.9000	17.9000	-5.789%	2	9	+207.877%
2026-02-25	18.0800	19.0000	18.0800	19.0000	+11.765%	13	3	+190.053%
2026-02-24	17.0000	17.0000	17.0000	17.0000	+13.333%	1	3	+224.176%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-11.765%	1	2	+267.400%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+8.280%	1	3	+224.176%
2026-02-13	15.7000	15.7000	15.7000	15.7000	0.000%	2	2	+251.019%