Dark

QQQ20270319C800
QQQ Mar 19 2027 800.00 Call (QQQ270319C00800000)
option OPRA

EOD

Aug 6, 2026

25.82-6.109%(-1.68)739

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.5000	28.4900	25.5000	25.8200	-6.109%	739	8,201	0.000%
2026-08-05	31.1000	31.7400	27.5000	27.5000	-16.667%	81	7,931	-6.109%
2026-08-04	25.0000	33.0000	25.0000	33.0000	+57.593%	3,076	7,910	-21.758%
2026-08-03	17.7600	20.9400	17.7600	20.9400	+19.316%	20	5,665	+23.305%
2026-07-31	18.4600	18.4600	16.0000	17.5500	+1.269%	26	5,657	+47.123%
2026-07-30	14.4000	17.3300	14.4000	17.3300	+45.875%	60	5,669	+48.990%
2026-07-29	14.5300	15.5000	11.8800	11.8800	-24.089%	34	5,639	+117.340%
2026-07-28	15.9700	16.1500	14.5000	15.6500	-10.057%	32	5,636	+64.984%
2026-07-27	19.6800	19.6900	16.6700	17.4000	-12.032%	212	5,623	+48.391%
2026-07-24	21.1100	21.3600	19.7800	19.7800	-7.957%	17	5,422	+30.536%
2026-07-23	23.2000	23.2000	21.4900	21.4900	-19.694%	21	5,421	+20.149%
2026-07-22	25.8200	27.4400	25.8200	26.7600	-1.798%	26	5,421	-3.513%
2026-07-21	26.6800	27.7000	26.6800	27.2500	+12.836%	3	5,423	-5.248%
2026-07-20	25.9100	25.9100	24.0000	24.1500	-1.949%	13	5,423	+6.915%
2026-07-17	22.7800	26.0000	21.9000	24.6300	-5.849%	125	5,424	+4.832%
2026-07-16	28.0000	28.5000	26.1600	26.1600	-16.100%	6	5,526	-1.300%
2026-07-15	31.2000	31.7000	29.8000	31.1800	-7.478%	6	5,526	-17.191%
2026-07-14	33.0000	33.7000	32.3000	33.7000	+11.221%	5	5,527	-23.383%
2026-07-13	32.9800	32.9800	30.0900	30.3000	-16.043%	83	5,527	-14.785%
2026-07-10	34.9700	36.0900	34.9700	36.0900	+1.234%	3	5,479	-28.457%
2026-07-09	33.6000	35.6500	33.6000	35.6500	+15.000%	10	5,476	-27.574%
2026-07-08	29.8200	31.0000	29.4100	31.0000	+1.340%	53	5,477	-16.710%
2026-07-07	33.0500	33.0500	30.5900	30.5900	-19.500%	80	5,485	-15.593%
2026-07-06	36.2000	38.0000	36.2000	38.0000	+13.433%	6	5,477	-32.053%
2026-07-02	39.2000	39.4500	32.5500	33.5000	-15.061%	127	5,577	-22.925%
2026-07-01	40.0000	41.0800	39.2300	39.4400	-12.414%	120	5,577	-34.533%
2026-06-30	40.8700	45.0300	40.8700	45.0300	+15.997%	132	5,642	-42.660%
2026-06-29	35.2300	38.8800	35.1200	38.8200	+10.096%	7	5,691	-33.488%
2026-06-26	35.9900	36.9200	35.2400	35.2600	-5.215%	116	5,689	-26.773%
2026-06-25	39.7000	39.7000	34.9400	37.2000	-4.419%	797	5,603	-30.591%
2026-06-24	38.3600	39.7600	34.0500	38.9200	-0.638%	24	4,862	-33.659%
2026-06-23	39.2000	41.0300	39.1700	39.1700	-17.641%	28	4,852	-34.082%
2026-06-22	48.2400	48.2400	47.5600	47.5600	-1.938%	2	4,837	-45.711%
2026-06-18	47.3600	48.5000	47.2100	48.5000	+10.630%	10	4,833	-46.763%
2026-06-17	45.0300	45.0300	43.8400	43.8400	+1.953%	26	4,833	-41.104%
2026-06-16	48.6300	49.0800	43.0000	43.0000	-11.212%	86	4,833	-39.953%
2026-06-15	44.6700	49.1400	44.6700	48.4300	+22.888%	307	4,851	-46.686%
2026-06-12	37.2500	40.5000	37.2500	39.4100	+5.177%	24	4,851	-34.484%
2026-06-11	30.8100	37.4900	30.8100	37.4700	+20.793%	106	4,851	-31.092%
2026-06-10	31.1800	31.3400	30.9000	31.0200	+0.065%	74	4,843	-16.763%
2026-06-09	38.4100	38.4100	27.8000	31.0000	-18.421%	10	4,859	-16.710%
2026-06-08	36.5200	38.0000	36.5200	38.0000	+14.769%	4	4,856	-32.053%
2026-06-05	41.9900	41.9900	33.0900	33.1100	-29.970%	125	4,854	-22.018%
2026-06-04	42.9000	47.2800	42.9000	47.2800	-4.466%	7	4,819	-45.389%
2026-06-03	50.1900	50.2100	48.0600	49.4900	-2.290%	135	4,817	-47.828%
2026-06-02	49.3400	50.6500	48.9300	50.6500	+9.632%	8	4,739	-49.023%
2026-06-01	44.4400	46.2000	44.3200	46.2000	+5.528%	9	4,734	-44.113%
2026-05-29	45.5900	46.1700	43.2800	43.7800	+0.899%	43	4,730	-41.023%
2026-05-28	41.4000	43.4000	41.4000	43.3900	+7.721%	14	4,740	-40.493%
2026-05-27	41.5000	41.5000	38.8100	40.2800	+3.627%	34	4,733	-35.899%
2026-05-26	36.4100	41.2100	36.4100	38.8700	+17.610%	55	4,708	-33.573%
2026-05-22	33.0000	34.8500	33.0000	33.0500	+5.154%	19	4,660	-21.876%
2026-05-21	29.4500	32.5000	29.3400	31.4300	+2.045%	38	4,656	-17.849%
2026-05-20	29.9500	30.8000	29.7000	30.8000	+9.570%	142	4,656	-16.169%
2026-05-19	25.0000	28.5000	25.0000	28.1100	+6.276%	42	4,739	-8.147%
2026-05-18	30.1700	30.1700	26.4500	26.4500	-17.524%	9	4,739	-2.382%
2026-05-15	32.0000	34.2400	31.1500	32.0700	-14.114%	80	4,739	-19.489%
2026-05-14	35.6600	38.6800	35.6400	37.3400	+8.673%	756	4,706	-30.852%
2026-05-13	31.5500	34.7600	31.5500	34.3600	+14.191%	119	4,456	-24.854%
2026-05-12	30.1100	31.5200	25.8000	30.0900	-9.313%	2,221	4,456	-14.191%
2026-05-11	32.5000	33.4100	31.0000	33.1800	+6.688%	2,914	4,456	-22.182%
2026-05-08	29.1000	31.5600	29.1000	31.1000	+29.583%	120	4,183	-16.977%
2026-05-07	26.3700	26.7500	23.8500	24.0000	+3.049%	1,736	4,209	+7.583%
2026-05-06	21.9100	23.3900	21.8000	23.2900	+30.039%	213	2,781	+10.863%
2026-05-05	17.8400	17.9100	17.8400	17.9100	+11.450%	97	2,655	+44.165%
2026-05-04	16.8400	17.0300	15.9400	16.0700	-4.572%	203	2,688	+60.672%
2026-05-01	16.6900	16.9300	16.2200	16.8400	+22.920%	31	2,671	+53.325%
2026-04-30	14.1300	14.1300	13.0000	13.7000	+1.481%	30	2,671	+88.467%
2026-04-29	13.5100	13.5100	13.2400	13.5000	+6.635%	22	2,666	+91.259%
2026-04-28	12.2300	12.6600	12.1400	12.6600	-10.845%	114	2,664	+103.949%
2026-04-27	14.2500	14.3300	14.1900	14.2000	-1.457%	62	2,667	+81.831%
2026-04-24	12.9400	14.4100	12.7900	14.4100	+27.748%	15	2,674	+79.181%
2026-04-23	11.2800	11.2800	11.2800	11.2800	-4.163%	1	2,682	+128.901%
2026-04-22	10.6200	11.9000	10.6200	11.7700	+15.619%	40	2,681	+119.371%
2026-04-21	10.7900	10.7900	10.1800	10.1800	+3.878%	2	2,642	+153.635%
2026-04-20	10.4500	10.4600	9.8000	9.8000	-5.769%	34	2,642	+163.469%
2026-04-17	10.0000	10.8000	10.0000	10.4000	+15.299%	491	2,672	+148.269%
2026-04-16	8.7800	9.3900	8.4500	9.0200	+8.675%	57	2,626	+186.253%
2026-04-15	6.6900	8.3000	5.7000	8.3000	+38.103%	215	2,592	+211.084%
2026-04-14	5.0700	6.0100	5.0700	6.0100	+30.087%	29	2,621	+329.617%
2026-04-13	4.4400	4.6200	4.4400	4.6200	+9.739%	6	2,643	+458.874%
2026-04-10	4.3400	4.3400	4.2100	4.2100	+4.726%	7	2,642	+513.302%
2026-04-09	4.0700	4.0700	4.0200	4.0200	+36.735%	2	2,642	+542.289%
2026-04-02	2.6800	2.9400	2.6800	2.9400	+0.685%	5	2,640	+778.231%
2026-04-01	2.9500	2.9500	2.9200	2.9200	+7.749%	2	2,640	+784.247%
2026-03-31	2.4800	2.7100	2.2900	2.7100	+30.288%	248	2,638	+852.768%
2026-03-30	2.2400	2.2600	2.0800	2.0800	-10.345%	402	2,540	+1,141.346%
2026-03-27	2.7200	3.2000	2.3200	2.3200	-15.636%	3,631	2,288	+1,012.931%
2026-03-26	3.2500	3.6800	2.7500	2.7500	-24.658%	1,126	701	+838.909%
2026-03-25	3.6500	3.8000	3.6500	3.6500	-8.978%	45	92	+607.397%
2026-03-23	3.7700	4.0100	3.7700	4.0100	+2.296%	12	97	+543.890%
2026-03-20	3.9600	4.9400	3.7700	3.9200	-10.502%	28	87	+558.673%
2026-03-18	4.3800	4.3800	4.3800	4.3800	-8.368%	19	72	+489.498%
2026-03-17	4.8200	4.8200	4.7800	4.7800	+6.696%	15	91	+440.167%
2026-03-13	4.4800	4.4800	4.4800	4.4800	-9.859%	1	76	+476.339%
2026-03-12	5.1000	5.1000	4.9700	4.9700	-17.028%	3	75	+419.517%
2026-03-10	5.9900	5.9900	5.9800	5.9900	+9.506%	51	72	+331.052%
2026-03-05	5.4700	5.4700	5.4700	5.4700	+9.400%	4	25	+372.029%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-12.434%	1	21	+416.400%
2026-03-02	5.7100	5.7100	5.7100	5.7100	-0.696%	4	20	+352.189%
2026-02-27	5.7500	5.7500	5.7500	5.7500	+1.054%	1	20	+349.043%
2026-02-26	6.1500	6.1500	5.6900	5.6900	-1.386%	11	19	+353.779%
2026-02-24	5.7700	5.7700	5.7700	5.7700	+10.536%	1	17	+347.487%
2026-02-23	4.6600	5.2600	4.4900	5.2200	-9.845%	8	16	+394.636%
2026-02-18	5.7900	5.7900	5.7900	5.7900	+5.464%	1	14	+345.941%
2026-02-17	5.3800	5.4900	5.3800	5.4900	-4.188%	6	13	+370.310%
2026-02-13	5.6000	5.8500	5.6000	5.7300	0.000%	8	8	+350.611%