Dark

QQQ20270319C805
QQQ Mar 19 2027 805.00 Call (QQQ270319C00805000)
option OPRA

EOD

Aug 6, 2026

24.82-10.332%(-2.86)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	24.9200	24.9200	24.5500	24.8200	-10.332%	47	17,610	0.000%
2026-08-05	33.0100	33.0100	27.6700	27.6800	-11.282%	44	17,603	-10.332%
2026-08-04	21.4400	31.2000	21.4400	31.2000	+60.659%	10,567	17,594	-20.449%
2026-08-03	19.3500	19.4200	19.3500	19.4200	+19.287%	2	10,240	+27.806%
2026-07-31	16.0000	16.3300	16.0000	16.2800	+2.454%	7	10,240	+52.457%
2026-07-30	15.1800	15.8900	15.1800	15.8900	+9.586%	8	10,242	+56.199%
2026-07-29	14.5000	14.5000	14.5000	14.5000	-2.159%	1	10,235	+71.172%
2026-07-28	14.2700	15.1000	14.2700	14.8200	-7.375%	3	10,234	+67.476%
2026-07-27	17.4500	17.4500	15.5000	16.0000	-9.859%	13	10,231	+55.125%
2026-07-24	19.5900	19.5900	17.5500	17.7500	-18.578%	7	10,230	+39.831%
2026-07-23	21.8000	21.8000	21.8000	21.8000	-14.038%	1	10,230	+13.853%
2026-07-22	25.4500	25.4500	25.3600	25.3600	-1.323%	2	10,230	-2.129%
2026-07-21	25.7000	25.7000	25.7000	25.7000	+13.969%	1	10,229	-3.424%
2026-07-17	22.7300	22.8600	22.4500	22.5500	-23.559%	7	10,229	+10.067%
2026-07-15	29.6000	29.6000	28.1500	29.5000	-0.673%	18	10,228	-15.864%
2026-07-13	30.0500	30.0500	29.6700	29.7000	-13.562%	4	10,227	-16.431%
2026-07-10	32.9200	34.3900	32.9200	34.3600	+1.237%	4	10,226	-27.765%
2026-07-09	33.5500	33.9400	33.5500	33.9400	+17.034%	4	10,226	-26.871%
2026-07-08	27.9700	29.0000	27.2000	29.0000	-3.782%	6	10,228	-14.414%
2026-07-07	30.1500	30.1500	30.1400	30.1400	-15.787%	4	10,229	-17.651%
2026-07-06	35.9200	35.9200	35.7900	35.7900	+12.089%	2	10,231	-30.651%
2026-07-02	37.2700	37.2700	31.0800	31.9300	-17.194%	5	10,233	-22.267%
2026-07-01	38.3000	39.0400	37.4800	38.5600	-8.842%	10,668	10,233	-35.633%
2026-06-30	42.3300	42.3300	42.2500	42.3000	+26.005%	64	10,917	-41.324%
2026-06-29	33.4800	33.6300	33.4800	33.5700	+1.359%	182	10,870	-26.065%
2026-06-26	33.6200	34.3100	33.1200	33.1200	-9.459%	79	10,961	-25.060%
2026-06-24	36.5600	36.5800	36.5600	36.5800	-3.022%	2	10,995	-32.149%
2026-06-23	38.9800	39.2000	37.7200	37.7200	-20.085%	20	10,996	-34.199%
2026-06-18	45.6000	47.2000	45.6000	47.2000	+10.850%	85	11,043	-47.415%
2026-06-17	43.1700	43.1700	41.5200	42.5800	-0.792%	19	11,043	-41.710%
2026-06-16	45.2200	45.2800	42.6600	42.9200	-8.173%	127	11,043	-42.171%
2026-06-15	44.2500	46.9200	44.0700	46.7400	+22.838%	25	11,081	-46.898%
2026-06-12	38.0700	38.0700	38.0500	38.0500	+28.201%	2	11,081	-34.770%
2026-06-10	29.6800	29.6800	29.6800	29.6800	-17.556%	1	11,081	-16.375%
2026-06-08	36.0000	36.0000	36.0000	36.0000	+16.921%	1	11,081	-31.056%
2026-06-05	39.8600	39.8600	30.7400	30.7900	-27.536%	97	11,082	-19.389%
2026-06-04	42.4900	42.4900	42.4900	42.4900	-9.480%	5	11,043	-41.586%
2026-06-03	46.6900	48.0800	46.5700	46.9400	-0.466%	27	11,043	-47.124%
2026-06-02	45.1600	47.2400	45.1100	47.1600	+6.216%	9	11,046	-47.371%
2026-06-01	43.1000	44.4000	43.1000	44.4000	+6.296%	2	11,049	-44.099%
2026-05-29	42.5000	43.9400	41.5600	41.7700	+0.845%	71	11,049	-40.579%
2026-05-28	41.0100	41.4200	41.0100	41.4200	+8.543%	5	11,107	-40.077%
2026-05-27	39.5000	39.5000	37.0200	38.1600	+3.780%	14	11,111	-34.958%
2026-05-26	35.4300	39.6600	35.4000	36.7700	+17.551%	10,773	11,114	-32.499%
2026-05-22	32.9900	32.9900	31.2800	31.2800	+5.249%	22	5,085	-20.652%
2026-05-21	27.9600	29.7200	27.9300	29.7200	+13.870%	23	5,085	-16.487%
2026-05-19	23.5000	26.1000	23.5000	26.1000	+3.040%	8	5,085	-4.904%
2026-05-18	29.3500	29.3500	25.0000	25.3300	-16.896%	3	5,076	-2.013%
2026-05-15	30.7500	31.9000	30.4800	30.4800	-14.430%	709	5,076	-18.570%
2026-05-14	35.0300	36.9100	34.8600	35.6200	+9.096%	1,574	4,470	-30.320%
2026-05-13	32.6900	32.6900	32.6500	32.6500	+4.782%	30	4,441	-23.982%
2026-05-11	29.8800	31.7300	29.8800	31.1600	+5.663%	284	4,441	-20.347%
2026-05-08	29.5600	29.9000	29.3000	29.4900	+24.852%	50	4,335	-15.836%
2026-05-07	25.3000	25.3000	23.6200	23.6200	+0.811%	12	4,350	+5.080%
2026-05-06	20.8200	23.4300	20.8200	23.4300	+28.173%	111	4,340	+5.933%
2026-05-05	18.2800	18.2800	18.2800	18.2800	+22.438%	1	4,296	+35.777%
2026-05-04	14.9300	14.9300	14.9300	14.9300	-5.146%	150	4,295	+66.242%
2026-05-01	15.7400	15.7400	15.7400	15.7400	+25.518%	1	4,297	+57.687%
2026-04-30	12.5400	12.5400	12.5400	12.5400	+0.723%	2	4,297	+97.927%
2026-04-29	12.4500	12.4500	12.4500	12.4500	-7.090%	1	4,297	+99.357%
2026-04-27	13.2700	13.4500	13.2300	13.4000	+1.515%	29	4,298	+85.224%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+35.524%	2	4,288	+88.030%
2026-04-22	9.7400	9.7400	9.7400	9.7400	+4.844%	1	4,288	+154.825%
2026-04-20	9.3000	9.3000	9.2900	9.2900	+50.324%	2	4,287	+167.169%
2026-04-15	6.1800	6.1800	6.1800	6.1800	+15.299%	6	4,287	+301.618%
2026-04-14	4.9900	5.3600	4.9900	5.3600	+37.084%	51	4,304	+363.060%
2026-04-08	3.8300	3.9100	3.8300	3.9100	+22.571%	2	4,338	+534.783%
2026-04-06	3.2500	3.2500	3.1900	3.1900	+28.629%	2	4,339	+678.056%
2026-03-31	2.1800	2.4900	2.1800	2.4800	+22.167%	103	4,339	+900.806%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-3.333%	1	4,339	+1,122.660%
2026-03-27	2.3200	2.4500	2.0500	2.1000	-22.509%	1,545	4,338	+1,081.905%
2026-03-26	3.0000	3.0000	2.6600	2.7100	-12.581%	4,092	3,012	+815.867%
2026-03-25	3.4200	3.4200	3.1000	3.1000	-15.068%	4	56	+700.645%
2026-03-23	3.6500	3.6500	3.6500	3.6500	-22.175%	9	53	+580.000%
2026-03-09	4.6900	4.6900	4.6900	4.6900	-6.012%	1	46	+429.211%
2026-03-05	4.8500	5.0800	4.7500	4.9900	-14.408%	80	45	+397.395%
2026-02-27	5.8300	5.8300	5.8300	5.8300	+11.900%	2	5	+325.729%
2026-02-26	5.2100	5.2100	5.2100	5.2100	0.000%	3	3	+376.392%