Dark

QQQ20270319C750
QQQ Mar 19 2027 750.00 Call (QQQ270319C00750000)
option OPRA

EOD

Aug 6, 2026

44.94-3.789%(-1.77)670

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	46.6200	47.1800	44.9400	44.9400	-3.789%	670	4,058	0.000%
2026-08-05	54.0000	54.9200	46.7100	46.7100	-11.701%	28	3,407	-3.789%
2026-08-04	43.5000	53.5000	43.5000	52.9000	+39.984%	2,703	3,477	-15.047%
2026-08-03	32.0000	38.2000	32.0000	37.7900	+14.135%	78	5,315	+18.920%
2026-07-31	35.2700	36.5500	31.4600	33.1100	+1.877%	2,911	5,297	+35.729%
2026-07-30	32.0000	32.5000	30.9400	32.5000	+37.829%	160	2,875	+38.277%
2026-07-29	28.9000	30.0000	23.5800	23.5800	-18.690%	617	2,951	+90.585%
2026-07-28	29.8100	31.1000	27.1000	29.0000	-12.121%	234	2,900	+54.966%
2026-07-27	36.9700	36.9700	30.9000	33.0000	-4.348%	447	2,867	+36.182%
2026-07-24	37.3000	37.3000	34.4600	34.5000	-9.449%	108	2,685	+30.261%
2026-07-23	41.0100	41.0100	38.0000	38.1000	-19.535%	37	2,645	+17.953%
2026-07-22	47.2000	47.3500	47.2000	47.3500	-0.941%	108	2,642	-5.090%
2026-07-21	44.4800	47.8000	44.0400	47.8000	+12.869%	117	2,720	-5.983%
2026-07-20	45.0000	45.0000	41.7600	42.3500	+0.809%	42	2,749	+6.116%
2026-07-17	39.6800	43.4700	37.8500	42.0100	-7.508%	434	2,755	+6.975%
2026-07-16	47.9600	48.8500	45.2300	45.4200	-13.699%	29	2,752	-1.057%
2026-07-15	54.0000	54.0000	50.0000	52.6300	-3.608%	605	2,740	-14.611%
2026-07-14	54.4800	54.6000	54.4800	54.6000	+7.480%	51	2,490	-17.692%
2026-07-13	51.9000	53.0500	49.9600	50.8000	-11.452%	117	2,458	-11.535%
2026-07-10	57.4100	57.4100	57.3700	57.3700	-0.226%	10	2,406	-21.666%
2026-07-09	58.3900	58.3900	57.5000	57.5000	+11.326%	201	2,459	-21.843%
2026-07-08	50.3900	51.7100	47.5400	51.6500	+3.156%	205	2,499	-12.991%
2026-07-07	51.3700	53.3000	49.5500	50.0700	-15.150%	24	2,444	-10.246%
2026-07-06	59.2400	59.2400	59.0100	59.0100	+10.506%	43	2,434	-23.843%
2026-07-02	63.5000	63.5000	52.4700	53.4000	-13.871%	16	2,442	-15.843%
2026-07-01	63.5000	63.9100	62.0000	62.0000	-10.249%	10	2,442	-27.516%
2026-06-30	66.1000	69.0800	65.7100	69.0800	+13.450%	294	2,443	-34.945%
2026-06-29	57.1900	61.0400	52.9800	60.8900	+11.561%	55	2,447	-26.195%
2026-06-26	57.4800	57.5300	54.5800	54.5800	-7.003%	167	2,462	-17.662%
2026-06-25	63.0000	63.0000	56.5000	58.6900	+8.887%	12	2,437	-23.428%
2026-06-24	55.2200	56.7600	53.8800	53.9000	-11.465%	48	2,436	-16.623%
2026-06-23	60.5000	62.4800	60.5000	60.8800	-14.023%	35	2,410	-26.183%
2026-06-22	75.6500	76.2200	70.8100	70.8100	-2.760%	8	2,409	-36.534%
2026-06-18	68.8000	73.1400	67.8900	72.8200	+11.584%	235	2,533	-38.286%
2026-06-17	65.2600	65.2600	65.2600	65.2600	-3.618%	2	2,533	-31.137%
2026-06-16	72.8900	72.8900	67.7100	67.7100	-6.800%	6	2,533	-33.629%
2026-06-15	69.5900	73.4700	69.5900	72.6500	+17.538%	172	2,476	-38.142%
2026-06-12	60.3100	62.7500	59.5000	61.8100	+5.083%	50	2,476	-27.293%
2026-06-11	49.4100	58.8200	48.8100	58.8200	+26.007%	101	2,476	-23.597%
2026-06-10	50.8900	53.5000	46.6800	46.6800	-11.741%	38	2,459	-3.728%
2026-06-09	60.3000	60.3000	47.1300	52.8900	-6.703%	36	2,441	-15.031%
2026-06-08	56.3500	60.7000	55.8000	56.6900	+4.556%	118	2,428	-20.727%
2026-06-05	63.1800	63.1800	52.0000	54.2200	-25.358%	61	2,373	-17.115%
2026-06-04	67.9100	72.8900	67.3000	72.6400	-1.811%	21	2,352	-38.133%
2026-06-03	73.4500	74.5000	73.4500	73.9800	-0.216%	30	2,344	-39.254%
2026-06-02	72.5800	74.6200	72.5800	74.1400	+2.262%	10	2,346	-39.385%
2026-06-01	71.3300	72.6900	71.3300	72.5000	+5.485%	11	2,346	-38.014%
2026-05-29	69.4800	69.4800	67.6900	68.7300	+3.276%	24	2,345	-34.614%
2026-05-28	63.7800	67.0000	63.7800	66.5500	+5.971%	21	2,328	-32.472%
2026-05-27	62.0000	62.8000	60.9100	62.8000	-0.554%	55	2,326	-28.439%
2026-05-26	61.0600	63.1500	61.0600	63.1500	+13.172%	192	2,376	-28.836%
2026-05-22	55.4200	56.5700	55.4200	55.8000	+6.489%	6	2,440	-19.462%
2026-05-21	49.6200	53.4000	49.0000	52.4000	+1.748%	68	2,438	-14.237%
2026-05-20	48.5400	52.0700	47.4500	51.5000	+10.539%	849	2,438	-12.738%
2026-05-19	44.8700	48.0200	42.7400	46.5900	-2.491%	132	2,769	-3.542%
2026-05-18	49.7500	49.7900	45.2900	47.7800	-11.764%	2,977	2,769	-5.944%
2026-05-15	51.6000	54.1500	51.5300	54.1500	-7.436%	131	2,769	-17.008%
2026-05-14	59.0600	59.9400	58.5000	58.5000	+4.464%	189	1,539	-23.179%
2026-05-13	54.0000	56.0000	54.0000	56.0000	+11.332%	6	1,715	-19.750%
2026-05-12	50.5300	50.5300	46.1500	50.3000	-6.835%	10	1,715	-10.656%
2026-05-11	51.0900	54.6500	51.0900	53.9900	+4.978%	320	1,715	-16.762%
2026-05-08	46.1700	52.2500	45.6300	51.4300	+23.928%	493	1,981	-12.619%
2026-05-07	44.8700	46.4300	41.5000	41.5000	-3.868%	460	1,550	+8.289%
2026-05-06	38.5500	43.2000	38.5500	43.1700	+21.812%	1,196	1,330	+4.100%
2026-05-05	33.6000	35.9600	33.6000	35.4400	+10.819%	39	751	+26.806%
2026-05-04	32.3400	32.3400	31.9800	31.9800	+1.075%	476	715	+40.525%
2026-05-01	30.0000	31.7700	30.0000	31.6400	+10.052%	20	241	+42.035%
2026-04-30	26.3900	28.7500	25.1800	28.7500	+8.902%	71	241	+56.313%
2026-04-29	26.2600	26.5600	25.8500	26.4000	+8.956%	9	200	+70.227%
2026-04-28	25.6600	25.6600	24.2300	24.2300	-12.873%	7	201	+85.473%
2026-04-27	27.6700	28.1000	27.1100	27.8100	-0.785%	30	202	+61.597%
2026-04-24	25.3000	28.0300	25.2500	28.0300	+23.644%	25	180	+60.328%
2026-04-23	22.7300	22.8500	22.6500	22.6700	-4.628%	4	171	+98.236%
2026-04-22	22.9500	23.7700	22.9500	23.7700	+15.951%	6	171	+89.062%
2026-04-21	21.9100	21.9100	20.5000	20.5000	+1.889%	13	155	+119.220%
2026-04-20	20.3800	20.3800	20.1200	20.1200	-5.805%	2	155	+123.360%
2026-04-17	20.7800	21.9200	20.7400	21.3600	+6.800%	38	153	+110.393%
2026-04-16	17.4400	20.0000	17.4400	20.0000	+12.233%	3	141	+124.700%
2026-04-15	14.3900	17.8200	14.3900	17.8200	+28.201%	29	139	+152.189%
2026-04-14	13.9000	13.9000	13.9000	13.9000	+37.081%	1	117	+223.309%
2026-04-13	10.1400	10.1400	10.1400	10.1400	-2.124%	1	116	+343.195%
2026-04-10	10.2900	10.3600	10.2900	10.3600	+5.499%	2	115	+333.784%
2026-04-08	9.8200	9.8200	9.8200	9.8200	+42.319%	1	113	+357.637%
2026-04-01	6.1100	6.9000	6.1100	6.9000	+17.747%	2	113	+551.304%
2026-03-31	5.5100	5.8600	5.3600	5.8600	+18.623%	84	112	+666.894%
2026-03-30	5.4000	5.4000	4.9000	4.9400	-10.830%	85	102	+809.717%
2026-03-27	5.7500	5.7500	5.5400	5.5400	-23.269%	48	60	+711.191%
2026-03-26	7.2200	7.2200	7.2200	7.2200	-15.654%	1	28	+522.438%
2026-03-25	8.5600	8.5600	8.5600	8.5600	+5.031%	1	28	+425.000%
2026-03-24	8.1500	8.1500	8.1500	8.1500	-8.427%	1	28	+451.411%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-8.058%	1	28	+404.944%
2026-03-19	9.6800	9.6800	9.6800	9.6800	-3.682%	1	28	+364.256%
2026-03-18	10.1700	10.2600	9.8100	10.0500	-8.636%	20	28	+347.164%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+6.796%	5	31	+308.545%
2026-03-09	10.3000	10.3000	10.3000	10.3000	-8.850%	2	26	+336.311%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-3.419%	2	25	+297.699%
2026-03-05	12.3500	12.3500	11.3200	11.7000	+8.534%	5	23	+284.103%
2026-03-03	10.5400	10.8200	10.2100	10.7800	-9.030%	17	19	+316.883%
2026-03-02	11.8500	11.8500	11.8500	11.8500	+1.717%	1	5	+279.241%
2026-02-27	11.6500	11.6500	11.6500	11.6500	-8.268%	1	4	+285.751%
2026-02-26	12.7000	12.7000	12.7000	12.7000	+13.292%	1	3	+253.858%
2026-02-17	11.2100	11.2100	11.2100	11.2100	-8.490%	1	2	+300.892%
2026-02-13	12.3100	12.3100	12.2500	12.2500	0.000%	2	1	+266.857%