Dark

QQQ20270319C760
QQQ Mar 19 2027 760.00 Call (QQQ270319C00760000)
option OPRA

EOD

Aug 6, 2026

40.60-8.435%(-3.74)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.6000	41.2100	40.6000	40.6000	-8.435%	48	4,465	0.000%
2026-08-05	48.4000	48.4000	44.3400	44.3400	-7.335%	13	4,441	-8.435%
2026-08-04	42.6800	47.9500	42.6800	47.8500	+41.150%	75	4,440	-15.152%
2026-08-03	32.0200	33.9100	32.0200	33.9000	+17.913%	145	4,478	+19.764%
2026-07-31	32.7000	32.7000	28.1700	28.7500	+3.529%	20	4,401	+41.217%
2026-07-30	26.7300	27.7700	26.7300	27.7700	+27.796%	78	4,400	+46.201%
2026-07-29	23.1100	24.2700	21.7300	21.7300	-16.197%	33	4,393	+86.838%
2026-07-28	26.1500	27.4200	24.0700	25.9300	-9.965%	28	4,384	+56.575%
2026-07-27	33.5100	33.5100	28.0100	28.8000	-7.366%	32	4,382	+40.972%
2026-07-24	30.8400	31.0900	30.8400	31.0900	-8.586%	3	4,374	+30.589%
2026-07-23	36.8500	36.8500	34.0100	34.0100	-19.750%	938	4,374	+19.377%
2026-07-22	42.3800	42.3800	42.3800	42.3800	-1.716%	1	3,733	-4.200%
2026-07-21	40.5000	43.1200	39.6600	43.1200	+17.686%	77	3,733	-5.844%
2026-07-20	39.6900	39.6900	36.6400	36.6400	-3.094%	124	3,727	+10.808%
2026-07-17	35.3300	39.0600	35.3300	37.8100	-8.250%	123	3,702	+7.379%
2026-07-16	44.8900	44.8900	41.2100	41.2100	-17.876%	650	3,698	-1.480%
2026-07-14	49.9800	50.2900	49.9200	50.1800	+4.324%	20	3,689	-19.091%
2026-07-13	47.2000	48.1000	47.2000	48.1000	-8.259%	50	3,693	-15.593%
2026-07-10	52.4300	52.4300	52.4300	52.4300	-1.724%	1	3,653	-22.563%
2026-07-09	53.3500	53.3500	53.3500	53.3500	+15.626%	1	3,653	-23.899%
2026-07-08	44.8000	46.1400	44.6000	46.1400	-0.710%	71	3,654	-12.007%
2026-07-07	48.4000	48.4000	45.0000	46.4700	-15.263%	150	3,651	-12.632%
2026-07-06	54.8900	55.0600	54.5100	54.8400	+10.542%	486	3,566	-25.966%
2026-07-02	56.8400	56.8400	49.4800	49.6100	-14.613%	28	3,385	-18.162%
2026-07-01	57.6700	58.2700	57.6700	58.1000	-8.619%	34	3,385	-30.120%
2026-06-30	60.7400	63.5800	60.7400	63.5800	+13.313%	122	3,365	-36.143%
2026-06-29	48.4600	56.1500	48.4400	56.1100	+10.192%	28	3,364	-27.642%
2026-06-26	51.9400	52.7600	50.4700	50.9200	-5.230%	402	3,359	-20.267%
2026-06-25	53.2700	54.2300	53.0000	53.7300	+5.809%	16	3,218	-24.437%
2026-06-24	54.3900	56.3000	49.1500	50.7800	-9.467%	367	3,223	-20.047%
2026-06-23	55.7100	58.1700	55.7100	56.0900	-17.174%	179	2,961	-27.616%
2026-06-22	69.2900	69.2900	67.7200	67.7200	+0.579%	2	2,895	-40.047%
2026-06-18	63.0000	67.3300	63.0000	67.3300	+17.300%	4	2,885	-39.700%
2026-06-17	63.2300	63.2300	57.4000	57.4000	-7.969%	25	2,885	-29.268%
2026-06-16	63.5000	63.5000	62.3700	62.3700	-4.967%	21	2,885	-34.905%
2026-06-15	64.3400	65.6300	64.3400	65.6300	+15.181%	44	2,844	-38.138%
2026-06-12	55.4900	57.0700	54.5600	56.9800	+5.421%	42	2,844	-28.747%
2026-06-11	46.5800	54.0500	45.7200	54.0500	+10.713%	15	2,844	-24.884%
2026-06-10	50.1900	50.1900	47.7900	48.8200	+6.408%	5	2,853	-16.837%
2026-06-09	50.0700	50.0700	40.8600	45.8800	-15.053%	22	2,862	-11.508%
2026-06-08	52.9700	54.5300	52.9700	54.0100	+2.622%	9	2,851	-24.829%
2026-06-05	55.6100	55.6100	52.0900	52.6300	-22.064%	15	2,852	-22.858%
2026-06-04	62.3700	67.5300	61.1600	67.5300	-1.717%	6	2,850	-39.879%
2026-06-03	70.1800	70.1800	67.3500	68.7100	-1.547%	60	2,852	-40.911%
2026-06-02	68.8800	69.8000	67.9000	69.7900	+4.414%	1,631	2,919	-41.825%
2026-06-01	63.0700	66.8400	63.0700	66.8400	+7.322%	39	2,994	-39.258%
2026-05-29	62.3300	62.9100	62.1900	62.2800	+2.283%	34	3,006	-34.811%
2026-05-28	57.2800	60.8900	57.2100	60.8900	+5.164%	15	2,976	-33.322%
2026-05-27	57.2800	57.9000	55.9200	57.9000	+0.156%	80	2,977	-29.879%
2026-05-26	57.4300	58.2200	56.3400	57.8100	+13.353%	725	2,926	-29.770%
2026-05-22	50.8000	51.5500	50.8000	51.0000	+8.395%	1,512	2,545	-20.392%
2026-05-21	44.9200	48.5200	44.9200	47.0500	+0.106%	41	1,401	-13.709%
2026-05-20	45.7600	47.2200	45.7600	47.0000	+9.608%	53	1,401	-13.617%
2026-05-19	40.1200	43.6300	39.7800	42.8800	+3.003%	917	1,580	-5.317%
2026-05-18	46.6700	46.6700	40.8600	41.6300	-13.126%	7	1,580	-2.474%
2026-05-15	47.2600	49.9700	47.2600	47.9200	-11.896%	36	1,580	-15.275%
2026-05-14	53.6400	54.4400	53.6400	54.3900	+7.384%	9	1,574	-25.354%
2026-05-13	47.7300	51.6200	47.7300	50.6500	+12.107%	118	1,545	-19.842%
2026-05-12	43.1500	45.1800	40.2000	45.1800	-8.208%	4	1,545	-10.137%
2026-05-11	48.2400	49.3200	48.2400	49.2200	+4.213%	7	1,545	-17.513%
2026-05-08	45.5700	47.2700	45.5700	47.2300	+21.727%	4	1,539	-14.038%
2026-05-07	41.4700	41.9800	37.8000	38.8000	+1.491%	608	1,537	+4.639%
2026-05-06	34.9100	38.3300	34.9100	38.2300	+19.394%	1,868	1,373	+6.199%
2026-05-05	32.0200	32.0200	32.0200	32.0200	+17.289%	10	674	+26.796%
2026-05-04	28.4800	28.4800	27.3000	27.3000	-2.010%	5	684	+48.718%
2026-05-01	28.6100	28.6100	27.8600	27.8600	+11.085%	14	684	+45.729%
2026-04-30	25.2500	25.3700	25.0400	25.0800	+9.138%	30	684	+61.882%
2026-04-28	22.5500	22.9800	22.5500	22.9800	-6.319%	2	673	+76.675%
2026-04-27	23.9900	24.7000	23.3800	24.5300	+2.808%	616	672	+65.512%
2026-04-24	22.2500	23.8600	22.2000	23.8600	+19.240%	8	283	+70.159%
2026-04-23	20.6100	21.4100	20.0100	20.0100	-2.056%	24	283	+102.899%
2026-04-22	20.3900	20.4300	20.3200	20.4300	+12.935%	22	263	+98.727%
2026-04-20	18.0900	18.0900	18.0900	18.0900	-5.928%	1	243	+124.433%
2026-04-17	18.9600	19.2300	18.9600	19.2300	+27.520%	40	244	+111.128%
2026-04-15	12.4300	15.0800	12.4300	15.0800	+39.630%	25	219	+169.231%
2026-04-14	10.8000	10.8000	10.8000	10.8000	+18.291%	2	200	+275.926%
2026-04-13	9.1300	9.1300	9.1300	9.1300	+16.752%	1	202	+344.688%
2026-04-09	7.8200	7.8200	7.8200	7.8200	+81.860%	1	202	+419.182%
2026-03-30	4.5200	4.5200	4.3000	4.3000	-3.153%	2	201	+844.186%
2026-03-27	4.8300	4.8300	4.4400	4.4400	-37.465%	16	201	+814.414%
2026-03-24	7.5600	7.5600	7.1000	7.1000	-4.570%	2	185	+471.831%
2026-03-23	7.4400	7.4400	7.4400	7.4400	+11.211%	8	184	+445.699%
2026-03-20	6.6900	6.6900	6.6900	6.6900	-15.743%	12	192	+506.876%
2026-03-19	8.0800	8.0800	7.9400	7.9400	-9.773%	10	180	+411.335%
2026-03-17	9.3500	9.6800	8.8000	8.8000	-1.895%	12	183	+361.364%
2026-03-13	9.0400	9.0400	8.9600	8.9700	-4.167%	128	183	+352.620%
2026-03-12	9.5600	9.5700	9.3600	9.3600	-10.857%	6	56	+333.761%
2026-03-11	11.1000	11.1000	10.5000	10.5000	+9.833%	2	52	+286.667%
2026-03-09	10.0400	10.0400	9.5600	9.5600	-0.417%	88	51	+324.686%
2026-03-06	9.6000	9.6000	9.6000	9.6000	-7.246%	1	15	+322.917%
2026-03-05	10.3600	10.4800	10.3500	10.3500	-1.989%	5	16	+292.271%
2026-03-04	10.5600	10.5600	10.5600	10.5600	+3.937%	1	16	+284.470%
2026-02-27	10.1600	10.1600	10.1600	10.1600	-17.398%	5	15	+299.606%
2026-02-25	12.3000	12.3000	12.3000	12.3000	+13.784%	1	10	+230.081%
2026-02-20	10.8100	10.8100	10.8100	10.8100	+10.081%	2	10	+275.578%
2026-02-19	9.8200	9.8200	9.8200	9.8200	0.000%	8	8	+313.442%