Dark

QQQ20270319C785
QQQ Mar 19 2027 785.00 Call (QQQ270319C00785000)
option OPRA

EOD

Aug 6, 2026

30.80-10.828%(-3.74)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	32.2200	32.2200	30.8000	30.8000	-10.828%	42	1,453	0.000%
2026-08-05	36.3500	36.3500	34.5400	34.5400	-5.266%	3	1,456	-10.828%
2026-08-04	31.4600	36.4600	31.4600	36.4600	+77.248%	4	1,457	-15.524%
2026-07-31	20.8600	20.8700	20.5700	20.5700	+3.263%	4	1,458	+49.733%
2026-07-30	19.9200	19.9200	19.9200	19.9200	+3.912%	1	1,457	+54.618%
2026-07-28	18.7700	19.1700	18.7700	19.1700	-5.799%	2	1,457	+60.668%
2026-07-27	20.3500	20.3500	20.3500	20.3500	-22.328%	1	1,456	+51.351%
2026-07-23	26.2000	26.2000	26.2000	26.2000	-19.508%	2	1,456	+17.557%
2026-07-22	32.3800	32.6000	32.3800	32.5500	+0.370%	88	1,456	-5.376%
2026-07-21	31.5000	32.8100	31.5000	32.4300	+15.739%	11	1,458	-5.026%
2026-07-20	30.1700	30.1700	28.0200	28.0200	-2.471%	15	1,464	+9.921%
2026-07-17	29.1900	29.7400	28.6900	28.7300	-8.328%	105	1,470	+7.205%
2026-07-16	34.1700	34.1700	31.3400	31.3400	-23.299%	34	1,470	-1.723%
2026-07-09	40.8600	40.8600	40.8600	40.8600	+14.070%	1	1,502	-24.621%
2026-07-08	34.5000	35.8200	34.4600	35.8200	-18.923%	7	1,502	-14.015%
2026-07-06	42.4500	44.1800	42.4500	44.1800	+11.876%	5	1,503	-30.285%
2026-07-02	39.4900	39.4900	39.4900	39.4900	-15.439%	1	1,506	-22.006%
2026-07-01	46.7100	46.7100	46.7000	46.7000	-8.035%	2	1,506	-34.047%
2026-06-30	48.8700	50.7800	48.7500	50.7800	+19.567%	22	1,507	-39.346%
2026-06-29	41.3900	42.4700	41.3900	42.4700	+6.335%	3	1,515	-27.478%
2026-06-26	41.4500	41.5000	39.6900	39.9400	-8.520%	79	1,518	-22.884%
2026-06-25	43.6600	43.6600	43.6600	43.6600	+7.273%	1	1,488	-29.455%
2026-06-24	40.7000	40.7000	40.7000	40.7000	-10.015%	14	1,489	-24.324%
2026-06-23	46.6700	46.8900	45.2300	45.2300	-17.433%	16	1,489	-31.904%
2026-06-22	54.6800	54.7800	54.6800	54.7800	+1.803%	13	1,479	-43.775%
2026-06-18	53.8100	53.8100	53.8100	53.8100	+5.925%	31	1,427	-42.762%
2026-06-17	50.9000	51.1000	49.8600	50.8000	+1.539%	19	1,427	-39.370%
2026-06-16	55.2200	55.3800	50.0300	50.0300	-9.677%	164	1,427	-38.437%
2026-06-15	52.7200	55.3900	52.7200	55.3900	+22.898%	8	1,350	-44.394%
2026-06-12	44.2200	46.2000	42.8600	45.0700	+3.159%	14	1,350	-31.662%
2026-06-11	41.5700	43.6900	41.5700	43.6900	+21.665%	10	1,350	-29.503%
2026-06-10	39.9200	39.9200	35.7600	35.9100	-4.342%	79	1,346	-14.230%
2026-06-09	36.2700	37.5400	35.8500	37.5400	-9.433%	28	1,345	-17.954%
2026-06-08	42.6400	44.3300	41.4500	41.4500	+9.165%	126	1,327	-25.694%
2026-06-05	47.8700	47.8700	37.9700	37.9700	-30.762%	66	1,269	-18.883%
2026-06-04	50.6800	55.0800	50.6800	54.8400	-0.850%	45	1,254	-43.837%
2026-06-03	56.9500	56.9500	54.7400	55.3100	+4.972%	54	1,212	-44.314%
2026-06-01	50.4700	52.6900	50.4700	52.6900	+5.065%	4	1,158	-41.545%
2026-05-29	52.2100	52.3300	49.9500	50.1500	+0.824%	28	1,155	-38.584%
2026-05-28	45.8600	49.7400	45.7900	49.7400	+9.753%	7	1,153	-38.078%
2026-05-27	45.2500	45.3600	44.9900	45.3200	-2.201%	13	1,147	-32.039%
2026-05-26	42.3100	46.3400	42.3100	46.3400	+27.203%	7	1,134	-33.535%
2026-05-21	35.1300	37.8500	34.9300	36.4300	+1.251%	113	1,130	-15.454%
2026-05-20	36.5300	36.8500	35.9800	35.9800	+9.229%	9	1,130	-14.397%
2026-05-19	30.3600	32.9400	29.7700	32.9400	+5.780%	8	1,112	-6.497%
2026-05-18	31.1400	31.1400	31.1400	31.1400	-15.610%	1	1,112	-1.092%
2026-05-15	36.8500	37.5300	36.8300	36.9000	-14.186%	8	1,112	-16.531%
2026-05-14	44.0600	44.0600	43.0000	43.0000	+7.715%	182	1,106	-28.372%
2026-05-13	40.9300	40.9300	39.9200	39.9200	+2.333%	11	917	-22.846%
2026-05-11	37.9900	39.1500	37.9900	39.0100	+5.233%	6	917	-21.046%
2026-05-08	31.8200	37.0700	31.8200	37.0700	+22.952%	13	918	-16.914%
2026-05-07	30.4100	30.8500	29.6900	30.1500	-0.429%	48	913	+2.156%
2026-05-06	27.9900	30.3000	27.9900	30.2800	+48.359%	5	910	+1.717%
2026-05-01	20.4100	20.4100	20.4100	20.4100	+22.952%	6	904	+50.906%
2026-04-30	16.6000	16.6000	16.6000	16.6000	+3.685%	1	904	+85.542%
2026-04-29	16.4900	16.6300	16.0100	16.0100	-8.619%	265	904	+92.380%
2026-04-27	17.5600	17.5600	17.5200	17.5200	+20.412%	2	897	+75.799%
2026-04-23	14.5500	14.5500	14.5500	14.5500	+1.819%	50	897	+111.684%
2026-04-22	14.2900	14.2900	14.2900	14.2900	+13.955%	398	947	+115.535%
2026-04-17	12.2500	12.5400	12.2500	12.5400	+28.615%	101	947	+145.614%
2026-04-15	9.3500	10.0500	9.3500	9.7500	+36.938%	52	947	+215.897%
2026-04-14	6.6400	7.1200	6.6400	7.1200	+29.455%	69	897	+332.584%
2026-04-10	5.7100	5.7500	5.5000	5.5000	+11.336%	65	945	+460.000%
2026-04-08	4.9900	4.9900	4.9400	4.9400	+47.024%	2	976	+523.482%
2026-03-31	2.9800	3.3600	2.8900	3.3600	+21.739%	46	975	+816.667%
2026-03-30	2.7000	2.8300	2.6900	2.7600	-11.538%	215	990	+1,015.942%
2026-03-27	3.0800	3.1400	3.0500	3.1200	-17.241%	854	883	+887.179%
2026-03-26	3.8000	3.8500	3.7400	3.7700	-20.296%	342	133	+716.976%
2026-03-25	4.7300	4.7300	4.7300	4.7300	-2.070%	5	147	+551.163%
2026-03-23	5.0500	5.0500	4.8300	4.8300	-1.429%	13	143	+537.681%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-10.420%	1	151	+528.571%
2026-03-19	5.4700	5.4700	5.4700	5.4700	-4.870%	1	150	+463.071%
2026-03-18	6.0500	6.0500	5.7500	5.7500	-9.019%	2	150	+435.652%
2026-03-17	6.2000	6.3200	6.2000	6.3200	+0.317%	16	148	+387.342%
2026-03-12	6.3000	6.3000	6.3000	6.3000	-11.268%	1	132	+388.889%
2026-03-11	7.1000	7.1000	7.1000	7.1000	+12.164%	1	132	+333.803%
2026-03-09	6.3300	6.3300	6.3300	6.3300	-3.211%	7	131	+386.572%
2026-03-06	6.5500	6.5800	6.4500	6.5400	-7.887%	133	124	+370.948%
2026-03-04	7.1000	7.1000	7.1000	7.1000	+13.600%	1	5	+333.803%
2026-03-03	6.2000	6.2500	6.2000	6.2500	-15.082%	3	4	+392.800%
2026-02-24	7.3600	7.3600	7.3600	7.3600	+1.377%	1	4	+318.478%
2026-02-20	7.3400	7.3400	7.2600	7.2600	-3.841%	2	3	+324.242%
2026-02-18	7.4800	7.5500	7.4800	7.5500	0.000%	2	1	+307.947%