Dark

QQQ20270319C830
QQQ Mar 19 2027 830.00 Call (QQQ270319C00830000)
option OPRA

EOD

Aug 6, 2026

18.36-5.653%(-1.10)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.0600	19.9000	18.1400	18.3600	-5.653%	153	20,621	0.000%
2026-08-05	24.8000	27.0200	19.4600	19.4600	-19.587%	95	20,603	-5.653%
2026-08-04	19.6700	24.2000	19.6700	24.2000	+108.262%	20,100	20,583	-24.132%
2026-07-31	11.5600	11.6200	11.5600	11.6200	+27.412%	10	1,336	+58.003%
2026-07-29	9.1200	9.1200	9.1200	9.1200	-12.054%	1	1,330	+101.316%
2026-07-28	10.3700	10.3700	10.3700	10.3700	-6.577%	2	1,330	+77.049%
2026-07-27	11.1200	11.1200	11.0700	11.1000	-20.144%	17	1,332	+65.405%
2026-07-24	13.4200	13.9000	13.4200	13.9000	-26.494%	2	1,318	+32.086%
2026-07-21	19.1700	19.3000	18.8100	18.9100	+13.642%	32	1,317	-2.909%
2026-07-20	16.3500	16.6400	16.2100	16.6400	-6.674%	33	1,318	+10.337%
2026-07-17	17.8300	17.8300	17.8300	17.8300	-7.617%	1	1,286	+2.973%
2026-07-16	19.6100	19.6100	19.3000	19.3000	-10.482%	2	1,286	-4.870%
2026-07-13	21.3800	21.5600	21.3800	21.5600	-17.960%	2	1,287	-14.842%
2026-07-10	26.1300	26.4600	25.5200	26.2800	+2.656%	55	1,289	-30.137%
2026-07-09	24.7700	26.7900	24.7700	25.6000	+15.160%	236	1,271	-28.281%
2026-07-08	21.1200	22.4300	21.1200	22.2300	-6.400%	72	1,172	-17.409%
2026-07-07	22.3600	23.7500	22.3600	23.7500	-11.907%	2	1,175	-22.695%
2026-07-06	26.9600	26.9600	26.9600	26.9600	-9.469%	500	1,176	-31.899%
2026-07-01	29.7800	29.7800	29.7800	29.7800	-4.090%	3	890	-38.348%
2026-06-30	31.2300	31.3500	30.9700	31.0500	+10.893%	70	890	-40.870%
2026-06-29	25.9000	28.0000	25.8200	28.0000	+7.116%	305	896	-34.429%
2026-06-26	26.3100	26.3100	26.1400	26.1400	-5.734%	16	929	-29.763%
2026-06-25	27.6000	27.7300	27.6000	27.7300	-3.548%	6	922	-33.790%
2026-06-24	28.7500	28.7500	28.7500	28.7500	-7.586%	1	918	-36.139%
2026-06-23	31.0500	31.1100	30.9000	31.1100	-13.463%	174	917	-40.984%
2026-06-22	35.9500	35.9500	35.9500	35.9500	+9.504%	1	878	-48.929%
2026-06-17	33.8100	33.9300	32.5700	32.8300	-2.870%	126	859	-44.076%
2026-06-16	37.2500	37.2500	33.5200	33.8000	-8.599%	332	859	-45.680%
2026-06-15	37.2800	37.2800	36.9800	36.9800	+30.028%	3	871	-50.352%
2026-06-11	28.3300	28.4400	28.2900	28.4400	+24.192%	160	871	-35.443%
2026-06-09	22.9000	22.9000	22.9000	22.9000	-26.057%	1	871	-19.825%
2026-06-05	31.2500	31.3300	30.9700	30.9700	-7.910%	25	870	-40.717%
2026-06-04	33.0700	33.6300	33.0700	33.6300	-10.008%	11	875	-45.406%
2026-06-03	38.2800	38.3800	37.2000	37.3700	+1.742%	56	883	-50.870%
2026-06-02	35.7900	36.7300	35.7200	36.7300	+12.221%	63	846	-50.014%
2026-05-29	32.7100	32.7300	32.6600	32.7300	+12.089%	24	846	-43.905%
2026-05-27	30.7200	30.7600	29.2000	29.2000	+21.921%	101	846	-37.123%
2026-05-22	24.8900	24.9200	23.9500	23.9500	+3.322%	3	846	-23.340%
2026-05-15	23.2900	23.4000	23.1800	23.1800	-16.529%	55	846	-20.794%
2026-05-14	25.5000	27.7700	25.5000	27.7700	+10.637%	12	798	-33.885%
2026-05-13	25.0000	25.1000	25.0000	25.1000	+36.191%	13	788	-26.853%
2026-05-12	18.4300	18.4300	18.4300	18.4300	-22.725%	1	788	-0.380%
2026-05-11	23.3000	23.9700	23.3000	23.8500	+6.711%	9	788	-23.019%
2026-05-08	22.3500	22.3500	22.3500	22.3500	+34.720%	1	781	-17.852%
2026-05-07	16.7800	16.8100	16.4900	16.5900	+8.573%	44	781	+10.669%
2026-05-06	15.0500	15.3000	15.0500	15.2800	+22.240%	200	777	+20.157%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+19.389%	5	815	+46.880%
2026-05-04	10.4700	10.4700	10.4700	10.4700	+49.571%	1	810	+75.358%
2026-04-17	6.9000	7.0000	6.9000	7.0000	+18.243%	17	810	+162.286%
2026-04-16	5.4100	5.9200	5.4100	5.9200	+19.838%	2	807	+210.135%
2026-04-15	4.6000	4.9400	4.6000	4.9400	+31.034%	2	807	+271.660%
2026-04-14	3.0500	3.7700	3.0500	3.7700	+39.114%	102	829	+387.003%
2026-04-13	2.4800	2.7100	2.4800	2.7100	+14.831%	2	852	+577.491%
2026-04-09	2.4000	2.4000	2.3600	2.3600	+4.889%	63	852	+677.966%
2026-04-08	2.3300	2.3300	2.1100	2.2500	+16.580%	117	852	+716.000%
2026-04-06	1.9400	1.9400	1.9300	1.9300	+20.625%	2	796	+851.295%
2026-04-02	1.4900	1.6000	1.4900	1.6000	-12.568%	40	780	+1,047.500%
2026-04-01	1.8300	1.8300	1.8300	1.8300	+8.929%	6	780	+903.279%
2026-03-31	1.6800	1.6800	1.6800	1.6800	+19.149%	4	780	+992.857%
2026-03-30	1.4400	1.4400	1.4100	1.4100	-15.060%	950	780	+1,202.128%
2026-03-27	1.6600	1.6600	1.6600	1.6600	-1.775%	1	56	+1,006.024%
2026-03-26	2.0500	2.0500	1.6900	1.6900	-26.840%	11	56	+986.391%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-4.545%	1	59	+694.805%
2026-03-23	2.6000	2.6000	2.4200	2.4200	-2.811%	2	58	+658.678%
2026-03-20	2.4900	2.4900	2.4900	2.4900	-13.240%	1	59	+637.349%
2026-03-19	2.7200	2.8700	2.7200	2.8700	-4.967%	2	59	+539.721%
2026-03-18	3.0200	3.0200	3.0200	3.0200	-6.211%	1	59	+507.947%
2026-03-17	3.2200	3.2200	3.2200	3.2200	+6.271%	40	58	+470.186%
2026-03-16	3.0300	3.0300	3.0300	3.0300	-7.055%	1	18	+505.941%
2026-03-12	3.3200	3.3200	3.2600	3.2600	-8.169%	3	19	+463.190%
2026-03-11	3.5800	3.5800	3.5500	3.5500	+1.429%	2	16	+417.183%
2026-03-05	3.6500	3.6500	3.3500	3.5000	+3.858%	4	14	+424.571%
2026-03-04	3.3700	3.3700	3.3700	3.3700	+8.360%	1	14	+444.807%
2026-03-03	3.0000	3.1200	3.0000	3.1100	-12.147%	4	13	+490.354%
2026-03-02	3.5400	3.5400	3.5400	3.5400	-4.839%	1	10	+418.644%
2026-02-26	3.8400	3.8400	3.5900	3.7200	-3.876%	6	9	+393.548%
2026-02-24	3.8700	3.8700	3.8700	3.8700	+14.837%	1	6	+374.419%
2026-02-23	3.3700	3.3700	3.3700	3.3700	-3.161%	2	5	+444.807%
2026-02-19	3.4900	3.4900	3.4800	3.4800	-6.452%	2	3	+427.586%
2026-02-13	3.7200	3.7200	3.7200	3.7200	0.000%	1	1	+393.548%