Dark

QQQ20270319C765
QQQ Mar 19 2027 765.00 Call (QQQ270319C00765000)
option OPRA

EOD

Aug 6, 2026

38.44-9.553%(-4.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	36.6500	38.7000	36.6500	38.4400	-9.553%	10	2,902	0.000%
2026-08-05	42.5000	42.5000	42.5000	42.5000	-6.222%	2	2,903	-9.553%
2026-08-04	36.1100	45.3200	36.1100	45.3200	+42.292%	20	2,904	-15.181%
2026-08-03	31.9500	31.9500	31.8200	31.8500	+20.461%	4	2,891	+20.691%
2026-07-31	26.8200	26.8200	26.4400	26.4400	-1.490%	3	2,889	+45.386%
2026-07-30	26.2900	26.8400	25.7300	26.8400	+9.730%	5	2,890	+43.219%
2026-07-29	21.6100	24.4600	21.6000	24.4600	+0.576%	4	2,890	+57.155%
2026-07-28	24.2700	24.3200	23.2000	24.3200	-10.324%	3	2,889	+58.059%
2026-07-27	26.8200	27.1200	26.5800	27.1200	-10.554%	57	2,890	+41.740%
2026-07-24	30.3200	30.3200	30.3200	30.3200	-11.189%	1	2,878	+26.781%
2026-07-23	34.1100	34.1800	34.1100	34.1400	-15.849%	119	2,878	+12.595%
2026-07-22	40.4700	40.5700	40.2300	40.5700	-0.807%	50	2,871	-5.250%
2026-07-21	38.0000	41.0800	37.6000	40.9000	+17.969%	104	2,827	-6.015%
2026-07-20	35.9000	37.5500	34.6700	34.6700	-0.574%	382	2,746	+10.874%
2026-07-17	34.4900	36.4600	34.4900	34.8700	-10.198%	243	2,349	+10.238%
2026-07-16	41.8000	42.0800	38.8300	38.8300	-13.596%	20	2,342	-1.004%
2026-07-15	45.0500	45.0500	44.9400	44.9400	-10.084%	2	2,336	-14.464%
2026-07-10	49.9800	49.9800	49.9800	49.9800	-2.134%	6	2,335	-23.089%
2026-07-09	51.0700	51.0700	51.0700	51.0700	+17.241%	1	2,329	-24.731%
2026-07-08	43.8600	43.8600	43.5600	43.5600	-3.028%	3	2,329	-11.754%
2026-07-07	45.7800	45.7800	44.6400	44.9200	-15.405%	32	2,330	-14.426%
2026-07-06	53.0900	53.1000	53.0900	53.1000	+14.712%	2	2,337	-27.608%
2026-07-02	56.2300	56.2300	46.2900	46.2900	-15.390%	87	2,340	-16.958%
2026-07-01	54.9500	55.8400	54.7100	54.7100	-9.838%	36	2,340	-29.739%
2026-06-30	58.2500	60.6800	58.2500	60.6800	+12.935%	66	2,345	-36.651%
2026-06-29	46.8800	53.7300	45.8900	53.7300	+10.601%	11	2,284	-28.457%
2026-06-26	49.0500	49.5800	48.5800	48.5800	-6.451%	121	2,280	-20.873%
2026-06-25	55.6800	55.6800	48.4200	51.9300	+9.742%	29	2,324	-25.977%
2026-06-24	52.6400	52.6400	47.3000	47.3200	-12.028%	7	2,317	-18.766%
2026-06-23	55.2600	55.6600	53.7900	53.7900	-15.979%	21	2,319	-28.537%
2026-06-22	65.0000	65.0000	64.0200	64.0200	-1.066%	3	2,317	-39.956%
2026-06-18	62.8400	64.8800	62.8400	64.7100	+8.921%	5	2,310	-40.597%
2026-06-17	59.9800	60.3300	58.3300	59.4100	-1.590%	17	2,310	-35.297%
2026-06-16	61.0000	61.0000	59.5600	60.3700	-7.465%	7	2,310	-36.326%
2026-06-15	63.0000	65.2400	62.9300	65.2400	+20.502%	12	2,308	-41.079%
2026-06-12	53.1600	55.0700	53.1600	54.1400	+26.792%	12	2,308	-28.999%
2026-06-11	44.5700	44.7200	42.7000	42.7000	-1.112%	6	2,308	-9.977%
2026-06-10	45.9700	48.0200	42.5400	43.1800	-0.369%	259	2,307	-10.977%
2026-06-09	44.1000	44.5400	42.5200	43.3400	-14.702%	16	2,384	-11.306%
2026-06-08	50.5800	53.2400	50.5800	50.8100	+1.377%	48	2,377	-24.346%
2026-06-05	53.1800	53.1800	49.8800	50.1200	-22.833%	127	2,353	-23.304%
2026-06-04	60.1900	64.9500	60.1900	64.9500	-2.653%	6	2,348	-40.816%
2026-06-03	66.7200	66.7200	66.7200	66.7200	+1.894%	1	2,348	-42.386%
2026-06-02	65.4800	65.4800	65.4800	65.4800	+0.537%	1	2,348	-41.295%
2026-06-01	62.4000	65.1300	62.3900	65.1300	+5.048%	8	2,347	-40.980%
2026-05-29	62.0000	62.0000	62.0000	62.0000	+4.818%	1	2,342	-38.000%
2026-05-28	54.8500	59.1500	54.8000	59.1500	+8.652%	45	2,342	-35.013%
2026-05-27	54.3400	54.4500	54.1200	54.4400	-1.892%	30	2,304	-29.390%
2026-05-26	55.2300	55.5300	54.7200	55.4900	+13.709%	103	2,289	-30.726%
2026-05-22	47.4500	48.8000	47.4500	48.8000	+9.002%	2	2,216	-21.230%
2026-05-21	42.7700	44.8000	42.7700	44.7700	+0.652%	16	2,215	-14.139%
2026-05-20	43.1600	44.4800	43.1600	44.4800	+7.544%	7	2,215	-13.579%
2026-05-19	37.2700	41.3600	36.9000	41.3600	+0.682%	26	2,968	-7.060%
2026-05-18	41.2400	41.2400	38.7900	41.0800	-10.090%	2,009	2,968	-6.426%
2026-05-15	45.6900	45.6900	45.6900	45.6900	-12.219%	1	2,968	-15.868%
2026-05-14	51.7800	52.0700	51.7800	52.0500	+7.786%	29	971	-26.148%
2026-05-13	46.6800	49.3200	46.6800	48.2900	+20.604%	1,177	765	-20.398%
2026-05-12	43.7300	43.7300	40.0400	40.0400	-14.572%	4	765	-3.996%
2026-05-11	45.2600	47.6300	45.2600	46.8700	+4.504%	406	765	-17.986%
2026-05-08	41.0000	44.8500	41.0000	44.8500	+24.204%	3	665	-14.292%
2026-05-07	37.9200	39.9300	34.9700	36.1100	-2.826%	164	665	+6.453%
2026-05-06	33.4800	37.2000	33.4800	37.1600	+25.541%	1,635	1,166	+3.445%
2026-05-05	29.6000	29.6000	29.6000	29.6000	+35.407%	25	1,130	+29.865%
2026-04-29	21.3000	21.9300	21.3000	21.8600	+5.757%	4	1,154	+75.846%
2026-04-28	20.8900	21.5700	20.2500	20.6700	-10.519%	25	1,157	+85.970%
2026-04-27	22.8500	23.1000	22.4400	23.1000	+10.951%	320	1,136	+66.407%
2026-04-24	20.8200	20.8200	20.8200	20.8200	+10.100%	2	1,074	+84.630%
2026-04-23	20.2900	20.3000	18.9100	18.9100	+0.106%	206	1,076	+103.279%
2026-04-22	18.8800	18.8900	18.8800	18.8900	+11.052%	2	1,076	+103.494%
2026-04-21	17.3000	17.3000	17.0100	17.0100	-5.237%	4	1,075	+125.985%
2026-04-17	17.9500	17.9500	17.9500	17.9500	+34.356%	20	1,074	+114.150%
2026-04-15	11.7000	13.3600	11.7000	13.3600	+88.169%	11	1,074	+187.725%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-1.114%	1	1,075	+441.408%
2026-04-08	7.4800	7.4800	7.1800	7.1800	+43.028%	3	1,075	+435.376%
2026-04-07	5.0200	5.0200	5.0200	5.0200	-7.037%	1	1,078	+665.737%
2026-04-06	5.6100	5.6700	5.4000	5.4000	-1.639%	46	1,077	+611.852%
2026-04-01	5.6500	5.7900	5.4900	5.4900	+10.020%	104	1,119	+600.182%
2026-03-31	4.0700	4.9900	4.0700	4.9900	+30.971%	89	1,069	+670.341%
2026-03-30	3.8200	3.8200	3.8100	3.8100	-6.158%	2	1,026	+908.924%
2026-03-27	4.2300	4.3000	4.0600	4.0600	-24.815%	18	1,025	+846.798%
2026-03-26	5.5000	5.5000	5.4000	5.4000	-26.829%	942	1,014	+611.852%
2026-03-23	7.2700	7.3800	7.2700	7.3800	+12.500%	2	77	+420.867%
2026-03-20	6.5600	6.5600	6.5600	6.5600	-7.345%	1	77	+485.976%
2026-03-19	7.0800	7.0800	7.0800	7.0800	-11.500%	1	77	+442.938%
2026-03-18	8.0000	8.0000	8.0000	8.0000	0.000%	1	77	+380.500%
2026-03-13	8.4400	8.4400	8.0000	8.0000	-9.707%	2	76	+380.500%
2026-03-12	8.8400	8.8600	8.8000	8.8600	+9.383%	134	75	+333.860%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-8.989%	1	8	+374.568%
2026-03-09	8.0000	8.9000	7.9000	8.9000	-7.292%	3	7	+331.910%
2026-03-05	9.6000	9.6000	9.6000	9.6000	-13.514%	4	5	+300.417%
2026-02-25	11.0400	11.1000	11.0400	11.1000	+11.558%	2	1	+246.306%
2026-02-24	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	+286.332%