Dark

QQQ20270319C745
QQQ Mar 19 2027 745.00 Call (QQQ270319C00745000)
option OPRA

EOD

Aug 6, 2026

47.61-4.894%(-2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	47.6100	47.6100	47.6100	47.6100	-4.894%	2	1,880	0.000%
2026-08-05	51.4300	51.4300	50.0600	50.0600	-9.295%	2	1,878	-4.894%
2026-08-04	47.7400	55.1900	47.7400	55.1900	+40.147%	5	1,876	-13.734%
2026-08-03	38.1700	39.3800	37.8800	39.3800	+16.097%	10	1,876	+20.899%
2026-07-31	33.8900	33.9300	33.8900	33.9200	-1.767%	3	1,872	+40.360%
2026-07-30	32.4400	34.5300	32.4400	34.5300	+23.631%	14	1,872	+37.880%
2026-07-29	29.4400	29.4400	27.9300	27.9300	-6.900%	4	1,870	+70.462%
2026-07-28	31.5000	31.5000	29.4700	30.0000	-10.979%	24	1,872	+58.700%
2026-07-27	33.6000	33.8800	33.6000	33.7000	-12.171%	7	1,855	+41.276%
2026-07-24	38.3700	38.3700	38.3700	38.3700	-7.609%	1	1,853	+24.081%
2026-07-23	41.5300	41.5300	41.5300	41.5300	-14.618%	2	1,853	+14.640%
2026-07-22	48.5000	49.7100	48.5000	48.6400	-2.034%	8	1,853	-2.118%
2026-07-21	47.2200	50.0600	46.5400	49.6500	+13.798%	41	1,856	-4.109%
2026-07-20	46.2800	46.2800	43.6300	43.6300	-0.388%	17	1,862	+9.122%
2026-07-17	41.7800	45.4800	41.7800	43.8000	-11.282%	166	1,862	+8.699%
2026-07-16	51.4000	51.4000	49.3700	49.3700	-9.330%	82	1,870	-3.565%
2026-07-15	55.1800	55.1800	54.4500	54.4500	-4.591%	21	1,890	-12.562%
2026-07-14	56.9500	57.1100	56.4100	57.0700	+5.121%	22	1,881	-16.576%
2026-07-13	54.2900	54.2900	54.2900	54.2900	-7.874%	1	1,869	-12.304%
2026-07-10	58.9300	58.9300	58.9300	58.9300	-3.314%	1	1,869	-19.209%
2026-07-09	61.0000	61.0000	60.9500	60.9500	+12.891%	3	1,869	-21.887%
2026-07-08	49.7800	54.0300	49.7800	53.9900	+1.257%	8	1,867	-11.817%
2026-07-07	53.7400	54.4800	52.4100	53.3200	-13.413%	7	1,866	-10.709%
2026-07-06	61.5800	61.5800	61.5800	61.5800	-5.884%	6	1,863	-22.686%
2026-07-01	65.4300	65.4300	65.4300	65.4300	-7.767%	2	1,863	-27.235%
2026-06-30	66.6400	71.0000	66.6400	70.9400	+21.120%	7	1,865	-32.887%
2026-06-29	55.3400	58.8200	55.3300	58.5700	+1.385%	95	1,867	-18.713%
2026-06-26	57.6800	58.6100	57.6800	57.7700	-5.496%	36	1,805	-17.587%
2026-06-25	60.3800	61.1300	60.3800	61.1300	+5.506%	3	1,793	-22.117%
2026-06-24	57.7600	57.9400	56.2300	57.9400	-8.569%	5	1,796	-17.829%
2026-06-23	62.9400	65.4200	62.9400	63.3700	-13.946%	76	1,796	-24.870%
2026-06-22	78.1400	79.0000	73.6400	73.6400	-2.218%	16	1,791	-35.348%
2026-06-18	73.3100	75.7400	73.1600	75.3100	+8.360%	54	1,793	-36.781%
2026-06-16	77.5000	77.5000	69.5000	69.5000	-8.960%	31	1,793	-31.496%
2026-06-15	72.8400	76.3400	72.8400	76.3400	+18.614%	3	1,773	-37.634%
2026-06-12	59.0000	64.4100	59.0000	64.3600	+13.912%	14	1,773	-26.025%
2026-06-11	52.2100	56.5000	51.0900	56.5000	+4.494%	12	1,773	-15.735%
2026-06-09	60.0600	60.0800	51.1900	54.0700	-11.215%	82	1,785	-11.947%
2026-06-08	58.8100	62.0200	58.8100	60.9000	+16.868%	19	1,774	-21.823%
2026-06-05	63.7200	64.0600	52.1100	52.1100	-31.989%	24	1,782	-8.636%
2026-06-03	76.1600	76.6200	76.1600	76.6200	-0.494%	5	1,762	-37.862%
2026-06-02	77.0400	77.0400	77.0000	77.0000	+2.394%	2	1,764	-38.169%
2026-06-01	71.7500	76.3500	71.7500	75.2000	+6.818%	21	1,763	-36.689%
2026-05-29	73.0000	73.0000	70.4000	70.4000	+1.339%	13	1,753	-32.372%
2026-05-28	65.3900	69.4700	65.3900	69.4700	+9.661%	17	1,757	-31.467%
2026-05-27	64.7300	64.7300	63.3500	63.3500	-5.617%	2	1,754	-24.846%
2026-05-26	66.7700	67.1200	66.4000	67.1200	+14.539%	3	1,753	-29.067%
2026-05-22	58.8100	59.1400	58.6000	58.6000	+7.979%	5	1,752	-18.754%
2026-05-21	52.6200	55.2000	52.0300	54.2700	+0.724%	40	1,762	-12.272%
2026-05-20	52.4500	53.8800	52.4300	53.8800	+6.545%	21	1,762	-11.637%
2026-05-19	46.4800	50.5700	45.9300	50.5700	+0.797%	11	1,728	-5.853%
2026-05-18	48.2800	50.2000	47.6300	50.1700	-10.186%	33	1,728	-5.103%
2026-05-15	55.8600	55.8600	55.8600	55.8600	-9.612%	2	1,728	-14.769%
2026-05-14	57.8300	61.8500	57.8300	61.8000	+5.407%	9	1,711	-22.961%
2026-05-13	58.1400	58.6300	58.1400	58.6300	+19.824%	6	1,716	-18.796%
2026-05-12	53.0500	53.0500	48.7000	48.9300	-13.368%	104	1,716	-2.698%
2026-05-11	54.8200	56.4800	54.3800	56.4800	+7.663%	8	1,716	-15.705%
2026-05-08	51.1600	52.4600	51.1600	52.4600	+17.888%	4	1,610	-9.245%
2026-05-07	47.8500	48.4600	44.4800	44.5000	+0.248%	52	1,608	+6.989%
2026-05-06	41.5100	44.3900	41.5100	44.3900	+18.216%	858	2,066	+7.254%
2026-05-05	35.8600	37.5500	35.8600	37.5500	+15.931%	1,455	1,933	+26.791%
2026-05-04	33.2100	33.2100	32.3700	32.3900	+7.145%	14	1,163	+46.990%
2026-04-30	27.3800	30.4400	27.3800	30.2300	+8.546%	1,065	1,167	+57.493%
2026-04-29	27.0600	27.8700	27.0600	27.8500	+5.253%	422	809	+70.952%
2026-04-28	25.7700	26.4600	25.7700	26.4600	-10.999%	2	599	+79.932%
2026-04-27	29.8600	29.8600	29.5400	29.7300	+2.270%	5	598	+60.141%
2026-04-24	27.5200	29.0700	27.5200	29.0700	+16.234%	2	594	+63.777%
2026-04-22	25.0100	25.0100	25.0100	25.0100	+8.035%	264	592	+90.364%
2026-04-17	21.7400	23.6000	21.7400	23.1500	+34.203%	10	329	+105.659%
2026-04-15	17.2500	17.2500	17.2500	17.2500	+119.187%	9	320	+176.000%
2026-04-07	7.8700	7.8700	7.8700	7.8700	-2.114%	1	313	+504.956%
2026-04-06	8.0200	8.0400	8.0100	8.0400	+5.650%	82	312	+492.164%
2026-04-02	7.6600	7.6600	7.6100	7.6100	-2.561%	2	275	+525.624%
2026-04-01	7.8700	7.8700	7.8100	7.8100	+17.444%	85	275	+509.603%
2026-03-31	5.8800	6.6500	5.8800	6.6500	+22.921%	84	192	+615.940%
2026-03-30	5.8900	5.8900	5.3800	5.4100	-43.053%	129	152	+780.037%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-4.714%	4	88	+401.158%
2026-03-23	9.7800	9.9700	9.7800	9.9700	-15.508%	3	84	+377.533%
2026-03-12	11.8700	12.1300	11.8000	11.8000	-11.411%	165	84	+303.475%
2026-03-09	13.3200	13.3200	13.3200	13.3200	0.000%	1	4	+257.432%
2026-03-04	13.3200	13.3200	13.3200	13.3200	+3.577%	1	3	+257.432%
2026-02-27	12.8600	12.8600	12.8600	12.8600	+5.670%	1	2	+270.218%
2026-02-17	12.2200	12.2200	12.1700	12.1700	0.000%	2	1	+291.208%