Dark

QQQ20270319C775
QQQ Mar 19 2027 775.00 Call (QQQ270319C00775000)
option OPRA

EOD

Aug 6, 2026

34.70-9.234%(-3.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	34.7200	34.8900	34.7000	34.7000	-9.234%	9	2,854	0.000%
2026-08-05	38.5300	38.5300	38.2300	38.2300	-8.846%	58	2,845	-9.234%
2026-08-04	38.7700	41.9400	38.0000	41.9400	+47.989%	7	3,595	-17.263%
2026-08-03	28.0800	28.3400	28.0800	28.3400	+21.735%	1,501	3,597	+22.442%
2026-07-31	23.6800	23.6800	23.2800	23.2800	+1.526%	3	2,097	+49.055%
2026-07-30	22.6400	22.9300	22.6400	22.9300	+35.922%	2	2,097	+51.330%
2026-07-29	18.9300	21.1900	16.8700	16.8700	-21.898%	11	2,096	+105.691%
2026-07-28	21.6000	21.6000	21.6000	21.6000	-6.087%	6	2,095	+60.648%
2026-07-27	23.0000	23.0000	23.0000	23.0000	-12.548%	10	2,092	+50.870%
2026-07-24	26.3000	26.3000	26.3000	26.3000	-12.187%	1	2,082	+31.939%
2026-07-23	30.4600	30.5200	29.7900	29.9500	-16.247%	79	2,081	+15.860%
2026-07-22	36.1600	36.4100	35.7600	35.7600	-2.428%	15	2,092	-2.964%
2026-07-21	34.3300	36.8500	33.7800	36.6500	+13.048%	78	2,091	-5.321%
2026-07-20	32.9400	33.2400	32.3400	32.4200	-1.309%	15	2,043	+7.033%
2026-07-17	30.5000	33.2500	30.4500	32.8500	-6.437%	68	2,048	+5.632%
2026-07-16	37.8600	37.9000	35.1100	35.1100	-14.366%	74	2,050	-1.168%
2026-07-15	41.2600	41.2600	41.0000	41.0000	-5.617%	2	2,073	-15.366%
2026-07-14	43.5200	43.5200	43.4400	43.4400	+9.697%	4	2,074	-20.120%
2026-07-13	39.6000	39.6000	39.6000	39.6000	-10.751%	40	2,073	-12.374%
2026-07-09	44.3700	44.3700	44.3700	44.3700	+8.964%	1	2,033	-21.794%
2026-07-08	38.0500	40.7200	37.0800	40.7200	+1.521%	15	2,034	-14.784%
2026-07-07	39.8000	41.5000	39.8000	40.1100	-14.203%	89	2,034	-13.488%
2026-07-06	47.8000	48.4600	46.7500	46.7500	+10.364%	4	2,024	-25.775%
2026-07-02	42.3600	42.3600	42.3600	42.3600	-14.407%	1	2,025	-18.083%
2026-07-01	51.5000	51.5000	49.4900	49.4900	-12.018%	121	2,025	-29.885%
2026-06-30	53.4200	56.2500	53.4200	56.2500	+23.735%	28	1,965	-38.311%
2026-06-29	44.9100	45.4600	44.9100	45.4600	+3.672%	2	1,965	-23.669%
2026-06-26	44.4100	45.0700	43.8500	43.8500	-6.203%	127	1,967	-20.867%
2026-06-25	46.7200	47.6200	46.5200	46.7500	+8.092%	70	1,929	-25.775%
2026-06-24	44.6000	44.6000	43.2400	43.2500	-11.391%	6	1,950	-19.769%
2026-06-23	50.8300	51.3900	48.8100	48.8100	-19.402%	23	1,951	-28.908%
2026-06-18	60.0400	60.5600	59.7700	60.5600	+10.169%	9	1,923	-42.701%
2026-06-17	55.8300	55.8300	54.4400	54.9700	+0.881%	16	1,923	-36.875%
2026-06-16	57.1900	57.1900	54.4900	54.4900	-9.304%	114	1,923	-36.319%
2026-06-15	57.1500	60.2800	57.1500	60.0800	+21.940%	7	1,912	-42.244%
2026-06-12	48.7300	50.1400	48.7300	49.2700	+3.075%	12	1,912	-29.572%
2026-06-11	39.8200	47.8000	39.8200	47.8000	+20.982%	9	1,912	-27.406%
2026-06-10	43.7800	43.8000	39.3100	39.5100	-1.225%	49	1,912	-12.174%
2026-06-09	46.1500	46.1500	39.5200	40.0000	-16.753%	25	1,915	-13.250%
2026-06-08	46.7900	48.0500	46.6500	48.0500	+14.405%	116	1,902	-27.784%
2026-06-05	52.3700	52.3700	41.8200	42.0000	-27.711%	382	1,899	-17.381%
2026-06-04	55.2800	58.1100	55.2800	58.1000	-4.957%	12	1,873	-40.275%
2026-06-03	61.7800	61.7800	61.1300	61.1300	+0.891%	45	1,866	-43.236%
2026-06-02	59.4500	60.8500	59.4500	60.5900	+1.542%	7	1,864	-42.730%
2026-06-01	55.6200	59.6700	55.6200	59.6700	+9.849%	6	1,863	-41.847%
2026-05-28	50.2100	54.3200	50.2000	54.3200	+9.076%	7	1,862	-36.119%
2026-05-27	49.6900	49.8300	49.4900	49.8000	-1.872%	25	1,855	-30.321%
2026-05-26	49.7000	50.7500	49.7000	50.7500	+25.526%	2	1,830	-31.626%
2026-05-21	38.7700	40.5000	38.7400	40.4300	+0.547%	16	1,830	-14.173%
2026-05-20	40.5300	40.6800	39.7900	40.2100	+9.833%	6	1,830	-13.703%
2026-05-19	33.4500	36.6100	33.3100	36.6100	+5.111%	14	1,797	-5.217%
2026-05-18	35.6500	35.6500	34.8300	34.8300	-15.910%	2	1,797	-0.373%
2026-05-15	42.0700	42.0700	41.4200	41.4200	-12.983%	2	1,797	-16.224%
2026-05-14	48.6200	48.6200	47.5700	47.6000	+8.280%	7	1,793	-27.101%
2026-05-13	43.9600	43.9600	43.9600	43.9600	+28.538%	8	1,782	-21.065%
2026-05-12	34.2000	34.2000	34.2000	34.2000	-19.850%	1	1,782	+1.462%
2026-05-11	42.0400	43.1700	41.6600	42.6700	+9.551%	8	1,782	-18.678%
2026-05-08	37.9300	38.9500	37.9300	38.9500	+22.407%	20	1,780	-10.911%
2026-05-07	34.5600	35.6200	31.8200	31.8200	-5.495%	63	1,784	+9.051%
2026-05-06	29.6400	33.7000	29.6400	33.6700	+50.649%	945	2,175	+3.059%
2026-05-04	23.5000	23.6500	21.8400	22.3500	-4.894%	281	2,173	+55.257%
2026-05-01	23.0700	23.6500	23.0000	23.5000	+12.602%	49	2,148	+47.660%
2026-04-30	18.4500	20.8700	18.2000	20.8700	+9.669%	15	2,148	+66.267%
2026-04-29	18.7400	19.0300	18.7400	19.0300	+10.319%	80	2,149	+82.344%
2026-04-28	18.0000	18.0000	17.2500	17.2500	-14.477%	21	2,148	+101.159%
2026-04-27	20.1700	20.1700	19.7800	20.1700	+0.800%	31	2,168	+72.038%
2026-04-24	18.7500	20.1900	18.7500	20.0100	+21.494%	44	2,159	+73.413%
2026-04-22	16.5000	16.5000	16.4700	16.4700	+10.020%	2	2,170	+110.686%
2026-04-21	15.4500	15.4500	14.6000	14.9700	-0.200%	16	2,180	+131.797%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-3.226%	10	2,180	+131.333%
2026-04-17	15.5000	15.5000	15.5000	15.5000	+56.093%	14	2,190	+123.871%
2026-04-15	9.6500	9.9300	9.6100	9.9300	+23.661%	151	2,204	+249.446%
2026-04-14	7.9900	8.0300	7.9900	8.0300	+19.316%	2	2,124	+332.130%
2026-04-10	6.7000	6.7300	6.7000	6.7300	+9.076%	2	2,125	+415.602%
2026-04-08	6.1700	6.1700	6.1700	6.1700	+28.810%	2	2,126	+462.399%
2026-04-07	4.7900	4.7900	4.7900	4.7900	-1.844%	2	2,124	+624.426%
2026-04-01	4.8800	4.8800	4.8800	4.8800	+20.792%	3	2,122	+611.066%
2026-03-31	3.5100	4.0400	3.4000	4.0400	+28.254%	928	2,122	+758.911%
2026-03-30	3.4300	3.5500	2.6400	3.1500	-9.742%	1,661	1,412	+1,001.587%
2026-03-27	3.7000	3.7400	3.4900	3.4900	-22.788%	260	704	+894.269%
2026-03-26	4.5600	4.6100	4.5200	4.5200	-18.851%	900	657	+667.699%
2026-03-23	5.7300	5.7300	5.5700	5.5700	-0.890%	10	207	+522.980%
2026-03-20	5.6200	5.6200	5.6200	5.6200	-9.791%	1	197	+517.438%
2026-03-19	6.1200	6.2300	6.1200	6.2300	-15.697%	24	196	+456.982%
2026-03-12	7.5400	7.6300	7.3400	7.3900	+6.331%	174	172	+369.553%
2026-03-03	6.9500	6.9500	6.9500	6.9500	-13.665%	2	1	+399.281%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-7.471%	1	2	+331.056%
2026-02-26	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	+298.851%