Dark

QQQ20270319C820
QQQ Mar 19 2027 820.00 Call (QQQ270319C00820000)
option OPRA

EOD

Aug 6, 2026

20.38-12.344%(-2.87)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	21.9700	21.9700	20.3800	20.3800	-12.344%	131	2,446	0.000%
2026-08-05	27.5000	27.5000	23.2500	23.2500	-12.823%	17	2,328	-12.344%
2026-08-04	16.8100	26.6700	16.8100	26.6700	+77.800%	108	2,320	-23.585%
2026-08-03	13.6400	15.0000	13.6400	15.0000	+12.528%	2	2,297	+35.867%
2026-07-31	13.3300	13.3300	13.3300	13.3300	+6.640%	10	2,295	+52.888%
2026-07-30	12.6400	12.6400	12.0900	12.5000	+11.907%	55	2,305	+63.040%
2026-07-29	10.7000	11.1700	9.9900	11.1700	-7.303%	58	2,305	+82.453%
2026-07-28	11.4800	12.0500	11.3300	12.0500	-7.663%	40	2,281	+69.129%
2026-07-27	13.0000	13.0500	13.0000	13.0500	-25.429%	3	2,313	+56.169%
2026-07-23	18.0000	18.0000	17.0000	17.5000	-15.784%	14	2,316	+16.457%
2026-07-22	20.7800	20.7800	20.7800	20.7800	+17.070%	3	2,316	-1.925%
2026-07-20	18.6600	18.8800	17.7500	17.7500	-6.971%	138	2,338	+14.817%
2026-07-17	18.0000	19.3500	18.0000	19.0800	-28.271%	27	2,321	+6.813%
2026-07-14	26.3300	26.6000	26.1000	26.6000	+9.736%	115	2,318	-23.383%
2026-07-13	26.0200	26.1300	24.2400	24.2400	-17.128%	169	2,400	-15.924%
2026-07-10	28.0100	29.2800	28.0100	29.2500	+1.563%	119	2,337	-30.325%
2026-07-09	28.2500	29.7000	28.2500	28.8000	+16.978%	307	2,309	-29.236%
2026-07-08	23.6900	24.6200	23.6900	24.6200	-4.090%	82	2,100	-17.222%
2026-07-07	26.0600	26.2300	25.5900	25.6700	-16.845%	48	2,101	-20.608%
2026-07-06	30.8700	30.8700	30.8700	30.8700	+12.870%	1	2,092	-33.981%
2026-07-02	32.7800	32.7800	27.2900	27.3500	-16.743%	3	2,092	-25.484%
2026-07-01	32.8000	33.5800	32.7000	32.8500	-10.393%	210	2,092	-37.960%
2026-06-30	36.5700	36.6600	36.5700	36.6600	+14.994%	5	2,024	-44.408%
2026-06-29	28.7500	31.9400	28.6400	31.8800	+10.045%	141	2,029	-36.073%
2026-06-26	29.0300	29.1400	28.9700	28.9700	-6.094%	16	1,937	-29.651%
2026-06-25	30.8600	30.8600	30.8500	30.8500	-2.743%	2	1,932	-33.938%
2026-06-24	31.7000	31.7200	31.7000	31.7200	-0.032%	2	1,932	-35.750%
2026-06-23	32.5000	32.5000	31.7300	31.7300	-20.675%	142	1,931	-35.771%
2026-06-18	40.0000	40.0000	40.0000	40.0000	+17.578%	1	1,905	-49.050%
2026-06-17	37.1000	37.4200	34.0200	34.0200	-7.201%	82	1,905	-40.094%
2026-06-16	38.5100	38.5100	36.6600	36.6600	-9.727%	46	1,905	-44.408%
2026-06-15	38.2500	41.0700	38.2500	40.6100	+23.247%	13	1,899	-49.815%
2026-06-12	32.6100	33.0000	32.6100	32.9500	+34.986%	4	1,899	-38.149%
2026-06-11	25.0000	27.3300	24.4100	24.4100	-4.574%	34	1,899	-16.510%
2026-06-10	25.6500	26.4200	25.5000	25.5800	-2.515%	26	1,890	-20.328%
2026-06-09	25.7000	26.2400	22.0000	26.2400	-13.399%	217	1,890	-22.332%
2026-06-08	29.7000	30.3000	29.7000	30.3000	+14.991%	2	1,794	-32.739%
2026-06-05	34.5300	34.5500	26.3500	26.3500	-35.083%	38	1,793	-22.657%
2026-06-04	36.6500	40.5900	35.6200	40.5900	-1.814%	22	1,785	-49.791%
2026-06-03	41.9300	42.1000	40.7800	41.3400	-2.523%	19	1,779	-50.701%
2026-06-02	39.3500	42.4600	39.2600	42.4100	+9.814%	142	1,830	-51.945%
2026-06-01	37.7500	38.6500	37.7500	38.6200	+6.274%	6	1,813	-47.229%
2026-05-29	36.0500	36.3400	36.0500	36.3400	+9.458%	6	1,813	-43.919%
2026-05-27	34.4600	34.4600	33.2000	33.2000	+3.298%	3	1,811	-38.614%
2026-05-26	32.0200	32.6000	31.0400	32.1400	+28.303%	32	1,812	-36.590%
2026-05-21	24.9600	25.0500	24.8200	25.0500	+13.554%	4	1,808	-18.643%
2026-05-20	22.2900	22.6200	22.0600	22.0600	-0.091%	1,130	1,808	-7.616%
2026-05-19	21.9300	22.0800	21.6800	22.0800	+1.517%	8	673	-7.699%
2026-05-18	21.7500	21.7500	21.7500	21.7500	-15.958%	3	673	-6.299%
2026-05-15	26.4900	26.4900	25.8800	25.8800	-15.508%	29	673	-21.252%
2026-05-14	30.0200	31.7900	30.0100	30.6300	+9.667%	477	645	-33.464%
2026-05-13	26.2000	28.3500	26.2000	27.9300	+15.700%	253	381	-27.032%
2026-05-12	21.6300	24.6400	21.6300	24.1400	-8.664%	3	381	-15.576%
2026-05-11	25.3000	27.1800	25.3000	26.4300	+3.892%	34	381	-22.891%
2026-05-08	23.1700	25.4400	23.1700	25.4400	+20.740%	8	373	-19.890%
2026-05-07	20.8300	21.0700	20.8300	21.0700	+17.121%	2	373	-3.275%
2026-05-06	17.0800	17.9900	17.0800	17.9900	+23.558%	259	374	+13.285%
2026-05-05	14.5800	14.5800	14.5600	14.5600	+18.663%	9	420	+39.973%
2026-05-01	12.2700	12.2700	12.2700	12.2700	+20.768%	1	421	+66.096%
2026-04-29	10.1600	10.1600	10.1600	10.1600	+6.611%	1	421	+100.591%
2026-04-28	9.5300	9.5300	9.5300	9.5300	-13.364%	1	420	+113.851%
2026-04-27	10.7100	11.0000	10.6600	11.0000	+2.900%	5	421	+85.273%
2026-04-24	9.7200	10.6900	9.7200	10.6900	+20.928%	7	426	+90.645%
2026-04-23	9.0400	9.0400	8.8400	8.8400	+3.030%	6	423	+130.543%
2026-04-22	8.5800	8.5800	8.5800	8.5800	+20.168%	1	414	+137.529%
2026-04-21	8.0500	8.0500	7.1400	7.1400	-5.430%	2	414	+185.434%
2026-04-20	7.8000	7.8000	7.5500	7.5500	-0.396%	9	414	+169.934%
2026-04-17	7.5800	7.5800	7.5800	7.5800	+13.134%	1	408	+168.865%
2026-04-16	6.5500	6.8800	6.5500	6.7000	+12.040%	12	408	+204.179%
2026-04-15	4.8400	5.9800	4.8400	5.9800	+39.070%	12	408	+240.803%
2026-04-14	3.6000	4.3000	3.6000	4.3000	+31.902%	83	409	+373.953%
2026-04-13	3.0000	3.2600	3.0000	3.2600	+11.263%	18	375	+525.153%
2026-04-10	2.9300	2.9300	2.9300	2.9300	+4.643%	1	363	+595.563%
2026-04-09	2.6500	2.8100	2.6500	2.8000	+47.368%	242	363	+627.857%
2026-04-02	1.9000	1.9000	1.9000	1.9000	-15.556%	1	241	+972.632%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+19.048%	4	241	+805.778%
2026-03-31	1.8900	1.8900	1.8900	1.8900	+2.162%	5	237	+978.307%
2026-03-27	1.8200	1.8900	1.7400	1.8500	-11.905%	68	237	+1,001.622%
2026-03-26	2.3600	2.8000	2.1000	2.1000	-25.532%	83	173	+870.476%
2026-03-23	2.9700	2.9700	2.8200	2.8200	0.000%	2	119	+622.695%
2026-03-20	3.5200	4.0300	2.7900	2.8200	-3.425%	93	117	+622.695%
2026-03-19	2.9300	2.9300	2.9200	2.9200	-7.595%	47	129	+597.945%
2026-03-18	3.1600	3.1600	3.1600	3.1600	-15.282%	24	105	+544.937%
2026-03-17	3.7100	3.7300	3.7100	3.7300	-0.533%	46	105	+446.381%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-9.201%	1	105	+443.467%
2026-03-09	3.4600	4.1300	3.4300	4.1300	+4.557%	101	105	+393.462%
2026-03-05	3.9500	3.9500	3.9500	3.9500	+9.722%	1	4	+415.949%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-14.692%	1	4	+466.111%
2026-02-26	4.2000	4.2900	4.2000	4.2200	-2.540%	3	3	+382.938%
2026-02-24	4.3300	4.3300	4.3300	4.3300	0.000%	1	1	+370.670%