Dark

QQQ20270319C810
QQQ Mar 19 2027 810.00 Call (QQQ270319C00810000)
option OPRA

EOD

Aug 6, 2026

23.14-10.031%(-2.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	24.8900	24.8900	23.1400	23.1400	-10.031%	7	6,422	0.000%
2026-08-05	29.8500	29.8500	25.7200	25.7200	-6.946%	9	6,420	-10.031%
2026-08-04	26.0800	27.6400	26.0800	27.6400	+52.961%	114	6,413	-16.281%
2026-08-03	16.3500	18.0700	16.3500	18.0700	+26.541%	14	6,460	+28.058%
2026-07-31	17.3400	17.3400	14.2700	14.2800	+0.281%	86	6,460	+62.045%
2026-07-30	13.9800	14.2400	13.9800	14.2400	+4.399%	3	6,376	+62.500%
2026-07-28	12.8100	14.1000	12.8100	13.6400	-7.838%	2,060	6,374	+69.648%
2026-07-27	17.2600	17.2600	14.8000	14.8000	-11.905%	3	4,317	+56.351%
2026-07-24	17.7300	17.7300	16.8000	16.8000	-17.647%	55	4,316	+37.738%
2026-07-23	20.1600	20.4000	20.1600	20.4000	-14.141%	2	4,296	+13.431%
2026-07-22	23.7600	23.7600	23.7600	23.7600	+9.342%	2	4,296	-2.609%
2026-07-20	20.9300	21.9100	20.9300	21.7300	+0.882%	10	4,298	+6.489%
2026-07-17	21.4800	21.5400	21.4800	21.5400	-22.851%	2	4,289	+7.428%
2026-07-15	27.9500	27.9500	27.9200	27.9200	-0.711%	2	4,290	-17.120%
2026-07-13	28.7900	28.7900	28.1200	28.1200	-10.131%	2	4,290	-17.710%
2026-07-10	31.2300	31.2900	31.2300	31.2900	-4.807%	2	4,290	-26.047%
2026-07-09	31.8200	32.8700	31.7500	32.8700	+19.789%	55	4,290	-29.601%
2026-07-08	26.4800	27.4700	26.4300	27.4400	-3.854%	89	4,291	-15.671%
2026-07-07	27.9900	29.2100	27.9900	28.5400	-5.933%	189	4,292	-18.921%
2026-07-02	30.3100	30.3400	30.3100	30.3400	-17.104%	2	4,297	-23.731%
2026-07-01	36.2500	37.1500	35.8800	36.6000	-9.361%	763	4,297	-36.776%
2026-06-30	38.6700	40.3800	38.6400	40.3800	+27.021%	45	3,733	-42.694%
2026-06-26	32.2300	32.2300	31.7900	31.7900	-5.975%	14	3,733	-27.210%
2026-06-25	33.3100	33.8100	33.3100	33.8100	-6.292%	3	3,719	-31.559%
2026-06-23	37.5000	37.5000	35.9900	36.0800	-11.590%	3	3,718	-35.865%
2026-06-17	40.5300	41.1100	40.2600	40.8100	-0.609%	15	3,716	-43.298%
2026-06-16	44.5300	44.8200	40.4000	41.0600	-8.410%	152	3,716	-43.643%
2026-06-15	42.4300	44.8300	42.1500	44.8300	+31.543%	108	3,738	-48.383%
2026-06-11	34.1200	34.1300	34.0400	34.0800	+20.808%	82	3,738	-32.101%
2026-06-09	35.8300	35.8300	28.0200	28.2100	-14.333%	7	3,738	-17.972%
2026-06-05	38.0000	38.0200	32.5900	32.9300	-21.408%	64	3,737	-29.730%
2026-06-04	41.1200	42.1600	40.5600	41.9000	-6.744%	16	3,736	-44.773%
2026-06-03	44.6700	46.0000	44.6400	44.9300	-0.619%	41	3,739	-48.498%
2026-06-02	43.1600	45.2100	43.1400	45.2100	+6.577%	55	3,725	-48.817%
2026-06-01	41.4400	42.4200	41.4400	42.4200	+6.449%	3	3,727	-45.450%
2026-05-29	39.9500	40.5600	39.8500	39.8500	+2.574%	76	3,728	-41.932%
2026-05-28	38.8500	38.8500	38.8500	38.8500	+9.870%	12	3,736	-40.438%
2026-05-27	35.6300	35.6300	35.3600	35.3600	-2.023%	2	3,724	-34.559%
2026-05-26	34.8200	36.0900	34.8100	36.0900	+16.834%	152	3,724	-35.883%
2026-05-22	30.9700	30.9700	30.8900	30.8900	+9.539%	3	3,724	-25.089%
2026-05-21	26.1700	28.2200	26.0900	28.2000	+12.172%	12	3,725	-17.943%
2026-05-19	22.7800	25.3000	22.7600	25.1400	0.000%	21	3,725	-7.955%
2026-05-18	26.4000	26.4000	25.1400	25.1400	-12.890%	11	3,713	-7.955%
2026-05-15	29.4400	30.0300	28.8600	28.8600	-15.342%	110	3,713	-19.820%
2026-05-14	33.2200	34.7200	33.1600	34.0900	+7.539%	1,669	3,639	-32.121%
2026-05-13	27.7800	31.7000	27.7800	31.7000	+17.888%	13	3,161	-27.003%
2026-05-12	24.0900	27.5500	24.0700	26.8900	-8.755%	1,023	3,161	-13.946%
2026-05-11	28.2800	30.0600	27.8200	29.4700	+11.208%	1,102	3,161	-21.479%
2026-05-08	23.9500	26.5000	23.9500	26.5000	+22.176%	4	3,134	-12.679%
2026-05-07	21.6200	21.7100	21.6200	21.6900	+0.790%	4	3,134	+6.685%
2026-05-06	19.8000	21.5400	19.8000	21.5200	+55.155%	22	3,132	+7.528%
2026-05-04	13.9000	13.9000	13.8700	13.8700	+8.784%	100	3,138	+66.835%
2026-04-30	12.7500	12.7500	12.7500	12.7500	+14.350%	1	3,138	+81.490%
2026-04-29	11.1500	11.1500	11.1500	11.1500	+5.687%	9	3,138	+107.534%
2026-04-28	11.3500	11.3500	10.5500	10.5500	-15.532%	141	3,129	+119.336%
2026-04-27	12.3300	12.6600	12.1800	12.4900	+1.134%	31	3,090	+85.268%
2026-04-24	11.4200	12.4600	11.4200	12.3500	+40.982%	14	3,087	+87.368%
2026-04-20	9.0600	9.0800	8.7600	8.7600	-6.109%	519	3,078	+164.155%
2026-04-17	8.4700	9.3300	8.4700	9.3300	+16.625%	14	3,077	+148.017%
2026-04-16	7.5600	8.0000	7.2500	8.0000	+12.676%	5	3,066	+189.250%
2026-04-15	5.3800	7.1000	5.3800	7.1000	+67.059%	3	3,067	+225.915%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+24.269%	1	3,070	+444.471%
2026-04-13	3.5800	3.5800	3.4200	3.4200	+3.323%	10	3,071	+576.608%
2026-04-09	3.3700	3.3700	3.3100	3.3100	+29.297%	2	3,071	+599.094%
2026-04-07	2.3000	2.5600	2.2600	2.5600	+12.775%	7	3,070	+803.906%
2026-04-02	2.1600	2.3600	2.1200	2.2700	+27.528%	257	2,835	+919.383%
2026-03-30	1.8700	1.8700	1.7800	1.7800	-10.101%	2	2,835	+1,200.000%
2026-03-27	2.8200	2.8200	1.9800	1.9800	-15.021%	874	2,833	+1,068.687%
2026-03-26	2.6100	2.7900	2.3300	2.3300	-22.848%	2,805	2,066	+893.133%
2026-03-24	3.0200	3.0200	3.0200	3.0200	-13.467%	7	48	+666.225%
2026-03-23	3.5900	3.5900	3.4900	3.4900	-6.183%	30	41	+563.037%
2026-03-19	3.4000	3.8000	3.4000	3.7200	-28.324%	26	36	+522.043%
2026-03-10	4.8900	5.1900	4.8900	5.1900	+15.848%	28	35	+345.857%
2026-03-09	4.4800	4.4800	4.4800	4.4800	+5.412%	3	7	+416.518%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-16.667%	3	4	+444.471%
2026-02-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	+353.725%