Dark

QQQ20270319C740
QQQ Mar 19 2027 740.00 Call (QQQ270319C00740000)
option OPRA

EOD

Aug 6, 2026

49.94-4.949%(-2.60)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	50.6100	50.6100	49.9400	49.9400	-4.949%	340	2,142	0.000%
2026-08-05	54.3400	54.3400	52.5400	52.5400	-8.927%	4	1,802	-4.949%
2026-08-04	49.1300	57.6900	49.1300	57.6900	+38.312%	54	1,803	-13.434%
2026-08-03	40.4300	41.7100	39.9800	41.7100	+12.578%	22	1,835	+19.731%
2026-07-31	35.8800	37.0500	35.7300	37.0500	+3.405%	5	1,820	+34.791%
2026-07-30	34.6100	35.9000	34.6100	35.8300	+32.901%	5	1,821	+39.380%
2026-07-29	30.8000	31.0300	26.9600	26.9600	-18.154%	6	1,820	+85.237%
2026-07-28	33.4700	34.6000	31.4700	32.9400	-9.481%	387	1,855	+51.609%
2026-07-27	38.2600	38.2600	34.8700	36.3900	-6.236%	63	1,850	+37.236%
2026-07-24	38.7400	38.8100	38.7400	38.8100	-11.815%	2	1,805	+28.678%
2026-07-23	42.8800	44.0100	42.8800	44.0100	-15.055%	2	1,807	+13.474%
2026-07-22	51.8100	51.8100	51.8100	51.8100	-1.277%	1	1,808	-3.609%
2026-07-21	49.7700	52.4800	49.0700	52.4800	+16.934%	18	1,809	-4.840%
2026-07-20	47.6000	47.7100	44.8800	44.8800	-4.307%	18	1,813	+11.275%
2026-07-17	47.7100	47.7800	46.3200	46.9000	-10.291%	16	1,816	+6.482%
2026-07-16	52.2800	52.2800	52.2800	52.2800	-11.510%	1	1,810	-4.476%
2026-07-14	59.2800	59.2800	59.0800	59.0800	+5.670%	2	1,811	-15.471%
2026-07-13	58.4900	58.4900	55.9100	55.9100	-12.064%	20	1,812	-10.678%
2026-07-09	63.4900	63.5800	63.4900	63.5800	+14.994%	2	1,812	-21.453%
2026-07-08	54.8100	55.3500	52.0900	55.2900	-1.250%	320	1,811	-9.676%
2026-07-07	56.1200	56.1400	55.6300	55.9900	-12.734%	23	1,496	-10.806%
2026-07-06	64.0100	64.2100	63.3100	64.1600	+9.134%	64	1,485	-22.163%
2026-07-02	68.2300	68.2300	57.3800	58.7900	-11.474%	5	1,440	-15.054%
2026-07-01	69.4500	69.4500	66.4100	66.4100	-9.830%	4	1,440	-24.800%
2026-06-30	68.8000	74.9100	68.8000	73.6500	+11.405%	36	1,441	-32.193%
2026-06-29	57.8100	66.5600	57.8100	66.1100	+10.886%	167	1,448	-24.459%
2026-06-26	58.1000	60.6000	57.8600	59.6200	-4.547%	5	1,417	-16.236%
2026-06-25	62.4600	62.4600	62.4600	62.4600	+5.276%	11	1,417	-20.045%
2026-06-24	64.6500	64.6500	58.6200	59.3300	-9.129%	29	1,417	-15.827%
2026-06-23	64.1800	68.1900	64.1800	65.2900	-16.295%	66	1,442	-23.510%
2026-06-22	81.2200	81.2200	76.7600	78.0000	-0.269%	67	1,437	-35.974%
2026-06-18	75.3900	78.5600	75.3900	78.2100	+8.625%	48	1,390	-36.146%
2026-06-17	71.8900	73.2700	71.8900	72.0000	-1.464%	5	1,390	-30.639%
2026-06-16	78.8400	78.8400	73.0700	73.0700	-7.763%	10	1,390	-31.655%
2026-06-15	76.1600	79.3600	75.8400	79.2200	+20.267%	29	1,382	-36.960%
2026-06-12	65.3000	65.8700	65.3000	65.8700	+3.245%	2	1,382	-24.184%
2026-06-11	54.5200	63.8000	54.5200	63.8000	+24.245%	11	1,382	-21.724%
2026-06-10	51.3500	51.3500	51.3500	51.3500	-5.048%	1	1,377	-2.746%
2026-06-09	62.6100	62.6100	49.2300	54.0800	-13.041%	8	1,377	-7.655%
2026-06-08	60.0000	65.1500	60.0000	62.1900	+9.297%	10	1,375	-19.698%
2026-06-05	68.0000	68.0000	56.9000	56.9000	-26.581%	23	1,373	-12.232%
2026-06-04	73.2300	78.6500	73.2300	77.5000	-2.614%	12	1,366	-35.561%
2026-06-03	79.4400	80.5300	77.9500	79.5800	-1.118%	6	1,365	-37.246%
2026-06-02	78.2000	80.5500	78.2000	80.4800	+4.519%	13	1,365	-37.947%
2026-06-01	76.1400	78.9000	75.9900	77.0000	+5.234%	14	1,356	-35.143%
2026-05-29	75.6200	75.6200	72.5000	73.1700	+1.639%	152	1,356	-31.748%
2026-05-28	70.5100	72.5000	70.5100	71.9900	+6.368%	54	1,307	-30.629%
2026-05-27	67.6800	67.6800	67.6800	67.6800	-0.368%	1	1,262	-26.212%
2026-05-26	68.0000	68.9900	67.9300	67.9300	+12.188%	7	1,261	-26.483%
2026-05-22	61.9000	61.9000	60.5500	60.5500	+6.471%	22	1,260	-17.523%
2026-05-21	54.5300	56.8700	54.5300	56.8700	+0.887%	15	1,260	-12.186%
2026-05-20	56.8300	57.3500	55.5500	56.3700	+10.747%	30	1,260	-11.407%
2026-05-19	48.3400	50.9000	47.9600	50.9000	-1.050%	36	1,403	-1.886%
2026-05-18	54.6400	54.6400	49.8600	51.4400	-10.632%	409	1,403	-2.916%
2026-05-15	58.9700	58.9700	57.5600	57.5600	-7.326%	3	1,403	-13.238%
2026-05-14	65.0000	65.0000	62.1100	62.1100	+2.610%	4	1,392	-19.594%
2026-05-13	57.9100	60.5300	57.7000	60.5300	+15.427%	26	1,394	-17.495%
2026-05-12	55.5400	55.5400	51.1500	52.4400	-10.619%	12	1,394	-4.767%
2026-05-11	57.7900	59.8400	57.7900	58.6700	+3.201%	43	1,394	-14.880%
2026-05-08	54.2700	56.8500	54.2700	56.8500	+21.578%	27	1,382	-12.155%
2026-05-07	47.9100	50.7600	46.7500	46.7600	-4.337%	16	1,358	+6.801%
2026-05-06	43.4800	48.8800	43.4000	48.8800	+23.810%	1,193	1,355	+2.169%
2026-05-05	36.9000	39.7600	36.9000	39.4800	+14.701%	3	766	+26.494%
2026-05-04	36.0400	36.0400	34.3000	34.4200	+6.333%	24	764	+45.090%
2026-04-30	30.2700	32.4000	30.1400	32.3700	+7.685%	1,633	764	+54.279%
2026-04-29	30.2200	30.2200	30.0600	30.0600	+7.626%	6	184	+66.134%
2026-04-28	27.9300	27.9300	27.9300	27.9300	-11.642%	1	180	+78.804%
2026-04-27	31.6100	31.6100	31.6100	31.6100	+2.067%	2	180	+57.988%
2026-04-24	30.9700	30.9700	30.9700	30.9700	+15.560%	2	178	+61.253%
2026-04-22	26.6500	26.8000	26.6500	26.8000	+11.388%	22	176	+86.343%
2026-04-21	25.1400	25.1400	24.0600	24.0600	-0.702%	4	188	+107.564%
2026-04-20	24.2300	24.2300	24.2300	24.2300	-1.384%	3	188	+106.108%
2026-04-17	24.5700	24.5700	24.5700	24.5700	+19.854%	1	188	+103.256%
2026-04-15	19.3200	20.5000	19.2700	20.5000	+22.461%	5	187	+143.610%
2026-04-14	16.6100	16.7400	16.6100	16.7400	+35.000%	22	184	+198.327%
2026-04-10	12.4000	12.4000	12.4000	12.4000	+10.912%	1	184	+302.742%
2026-04-08	11.5200	11.5200	11.0300	11.1800	+41.162%	6	183	+346.691%
2026-04-07	7.9200	7.9200	7.9200	7.9200	-10.102%	1	186	+530.556%
2026-04-06	8.6800	8.8100	8.6800	8.8100	+23.389%	4	186	+466.856%
2026-04-02	7.1400	7.1400	7.1400	7.1400	-16.977%	1	184	+599.440%
2026-04-01	8.6100	8.6100	8.4900	8.6000	+10.398%	5	184	+480.698%
2026-03-31	6.4500	7.7900	6.4500	7.7900	+30.924%	86	180	+541.078%
2026-03-30	6.4300	6.4300	5.7800	5.9500	-9.985%	186	136	+739.328%
2026-03-27	6.9000	6.9200	6.6100	6.6100	-18.596%	7	45	+655.522%
2026-03-26	8.3800	8.3800	8.1200	8.1200	-24.605%	3	39	+515.025%
2026-03-23	10.4000	10.9500	10.4000	10.7700	+10.348%	7	39	+363.695%
2026-03-20	9.7600	9.7600	9.7600	9.7600	-9.040%	1	40	+411.680%
2026-03-19	10.7300	10.7300	10.7300	10.7300	-13.746%	1	40	+365.424%
2026-03-13	13.3300	13.3300	12.4400	12.4400	-4.966%	3	40	+301.447%
2026-03-12	13.3100	13.3100	12.9900	13.0900	-12.908%	4	40	+281.513%
2026-03-10	14.9000	15.0300	14.8700	15.0300	+17.056%	6	38	+232.269%
2026-03-09	12.7500	12.8500	12.7500	12.8400	-3.604%	18	34	+288.941%
2026-03-05	13.3200	13.3200	13.3200	13.3200	-6.983%	1	26	+274.925%
2026-03-04	14.3200	14.3200	14.3200	14.3200	+3.843%	1	26	+248.743%
2026-03-02	13.7900	13.7900	13.7900	13.7900	-15.915%	25	25	+262.146%
2026-02-25	16.3000	16.4000	16.3000	16.4000	0.000%	25	0	+204.512%