Dark

QQQ20270319C850
QQQ Mar 19 2027 850.00 Call (QQQ270319C00850000)
option OPRA

EOD

Aug 6, 2026

13.98-12.570%(-2.01)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.4400	15.5000	13.9600	13.9800	-12.570%	224	7,502	0.000%
2026-08-05	19.8000	20.5800	15.9900	15.9900	-17.107%	340	7,656	-12.570%
2026-08-04	12.5900	19.4000	12.5900	19.2900	+87.282%	647	7,844	-27.527%
2026-08-03	9.8300	10.3000	9.8300	10.3000	+15.861%	8	7,528	+35.728%
2026-07-31	10.1500	10.1500	7.9900	8.8900	+4.588%	350	7,528	+57.255%
2026-07-30	7.2700	8.6200	7.2700	8.5000	+54.545%	134	7,380	+64.471%
2026-07-29	7.5000	7.6900	5.5000	5.5000	-28.105%	543	7,312	+154.182%
2026-07-28	7.8700	8.0500	7.0000	7.6500	-12.069%	62	7,079	+82.745%
2026-07-27	8.1700	9.2300	8.1700	8.7000	-10.678%	29	7,027	+60.690%
2026-07-24	10.4000	10.8100	9.7400	9.7400	-14.860%	217	7,045	+43.532%
2026-07-23	12.4000	12.4000	11.1100	11.4400	-17.698%	279	6,836	+22.203%
2026-07-22	14.4600	14.4800	13.9000	13.9000	-4.533%	359	6,594	+0.576%
2026-07-21	14.5400	14.9800	14.5400	14.5600	+19.540%	5	6,306	-3.984%
2026-07-20	14.2300	14.2300	12.1800	12.1800	-7.517%	299	6,306	+14.778%
2026-07-17	12.2500	14.0800	12.2500	13.1700	-13.298%	306	6,371	+6.150%
2026-07-16	15.9700	16.2800	15.0000	15.1900	-11.377%	23	6,189	-7.966%
2026-07-15	17.2100	17.2100	17.1400	17.1400	-8.975%	21	6,169	-18.436%
2026-07-14	17.8200	19.2300	17.8200	18.8300	+10.961%	911	6,148	-25.757%
2026-07-13	17.4800	17.4800	16.9700	16.9700	-19.190%	9	6,410	-17.619%
2026-07-10	20.2300	21.1500	20.2300	21.0000	+2.840%	12	6,410	-33.429%
2026-07-09	20.4000	21.3900	20.2600	20.4200	+14.398%	146	6,421	-31.538%
2026-07-08	17.6900	17.9700	16.3800	17.8500	+1.942%	106	6,423	-21.681%
2026-07-07	18.5900	18.8600	17.3000	17.5100	-20.046%	47	6,404	-20.160%
2026-07-06	22.0000	22.7500	21.5200	21.9000	+10.606%	246	6,396	-36.164%
2026-07-02	23.0300	23.5700	19.4400	19.8000	-15.385%	38	6,163	-29.394%
2026-07-01	24.7300	24.7500	23.4000	23.4000	-13.907%	16,392	6,163	-40.256%
2026-06-30	24.8900	27.1800	24.7700	27.1800	+15.906%	127	17,311	-48.565%
2026-06-29	21.3000	23.4500	19.2000	23.4500	+16.667%	18	17,309	-40.384%
2026-06-26	20.5800	22.1900	20.0200	20.1000	-16.250%	299	17,312	-30.448%
2026-06-25	24.5200	24.5200	22.5100	24.0000	+7.623%	5	17,095	-41.750%
2026-06-24	22.9400	23.5700	21.7300	22.3000	-6.695%	47	17,098	-37.309%
2026-06-23	25.4100	25.4100	23.9000	23.9000	-21.895%	10	17,105	-41.506%
2026-06-22	32.6000	33.0000	30.0000	30.6000	-1.290%	8	17,096	-54.314%
2026-06-18	28.3800	31.5000	28.3800	31.0000	+24.000%	33	17,154	-54.903%
2026-06-17	28.0000	28.8200	25.0000	25.0000	-7.919%	287	17,154	-44.080%
2026-06-16	30.5000	30.8300	27.1500	27.1500	-11.621%	90	17,154	-48.508%
2026-06-15	28.4400	31.0000	28.3300	30.7200	+24.878%	60	17,117	-54.492%
2026-06-12	23.0000	24.9900	22.5000	24.6000	+6.678%	115	17,117	-43.171%
2026-06-11	17.4800	23.5000	17.4800	23.0600	+37.262%	354	17,117	-39.376%
2026-06-10	19.1100	21.0000	16.8000	16.8000	-15.323%	281	17,119	-16.786%
2026-06-09	23.7900	23.7900	15.4400	19.8400	-7.592%	1,304	17,077	-29.536%
2026-06-08	21.5100	23.1000	21.0000	21.4700	+7.835%	26	16,035	-34.886%
2026-06-05	25.5000	25.5200	19.9100	19.9100	-34.182%	61	16,033	-29.784%
2026-06-04	28.0000	30.4300	26.3000	30.2500	-3.785%	181	16,000	-53.785%
2026-06-03	32.8000	32.8000	30.1500	31.4400	-1.132%	70	15,998	-55.534%
2026-06-02	29.0000	31.8000	28.5000	31.8000	+7.071%	163	16,003	-56.038%
2026-06-01	27.4100	30.6000	27.4100	29.7000	+12.585%	16,116	16,012	-52.929%
2026-05-28	26.4700	26.6000	26.3200	26.3800	+8.784%	25	340	-47.005%
2026-05-27	24.2500	24.2500	24.2500	24.2500	+0.664%	1	335	-42.351%
2026-05-26	22.7400	25.1200	22.7400	24.0900	+27.057%	95	335	-41.968%
2026-05-22	19.6400	19.7500	18.9600	18.9600	+4.463%	3	383	-26.266%
2026-05-21	18.1500	18.1500	18.1500	18.1500	+29.181%	2	383	-22.975%
2026-05-19	15.3000	15.3000	13.6000	14.0500	-10.794%	8	383	-0.498%
2026-05-18	16.2600	16.3800	14.7100	15.7500	-15.865%	10	380	-11.238%
2026-05-15	18.7000	18.7200	18.6300	18.7200	-16.540%	61	380	-25.321%
2026-05-14	21.6800	23.6500	21.5200	22.4300	+10.438%	38	380	-37.673%
2026-05-13	18.8400	20.8000	18.8400	20.3100	+35.400%	47	349	-31.167%
2026-05-12	17.1000	17.1000	15.0000	15.0000	-20.635%	16	349	-6.800%
2026-05-11	18.9000	18.9000	18.9000	18.9000	+5.764%	1	349	-26.032%
2026-05-08	15.4700	17.8700	15.4700	17.8700	+38.958%	4	332	-21.768%
2026-05-07	14.1100	14.1100	12.7300	12.8600	-0.695%	30	330	+8.709%
2026-05-06	11.2400	12.9500	11.2400	12.9500	+62.893%	15	316	+7.954%
2026-05-04	8.4200	8.5000	7.9500	7.9500	+7.870%	3	312	+75.849%
2026-05-01	7.3700	7.3700	7.3700	7.3700	+7.122%	37	322	+89.688%
2026-04-30	6.8800	6.8800	6.8800	6.8800	+5.199%	37	322	+103.198%
2026-04-29	5.7500	6.5400	5.7500	6.5400	+7.743%	2	285	+113.761%
2026-04-28	6.0700	6.0700	6.0700	6.0700	-12.156%	1	283	+130.313%
2026-04-24	6.2400	6.9100	6.1500	6.9100	+31.619%	10	282	+102.315%
2026-04-23	5.8500	5.8500	5.2500	5.2500	-7.080%	4	275	+166.286%
2026-04-22	5.4000	5.6500	5.4000	5.6500	+17.708%	27	274	+147.434%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-3.614%	1	250	+191.250%
2026-04-20	5.1000	5.1000	4.9000	4.9800	-3.861%	12	249	+180.723%
2026-04-17	5.1400	5.1800	5.0000	5.1800	+48.424%	3	238	+169.884%
2026-04-15	3.2600	3.4900	3.2600	3.4900	+32.197%	129	236	+300.573%
2026-04-14	2.6400	2.6400	2.6400	2.6400	+31.343%	1	115	+429.545%
2026-04-13	2.0100	2.0100	2.0100	2.0100	+8.649%	1	115	+595.522%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+8.824%	69	115	+655.676%
2026-04-09	1.6700	1.7100	1.6700	1.7000	-1.734%	3	164	+722.353%
2026-04-08	1.7300	1.7300	1.7300	1.7300	+49.138%	1	165	+708.092%
2026-04-06	1.2800	1.2800	1.1600	1.1600	+8.411%	20	164	+1,105.172%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-2.727%	40	106	+1,206.542%
2026-03-27	1.1800	1.1800	1.1000	1.1000	-27.152%	11	106	+1,170.909%
2026-03-26	1.4600	1.5100	1.4600	1.5100	-27.053%	2	105	+825.828%
2026-03-25	2.0700	2.0700	2.0700	2.0700	+15.642%	1	104	+575.362%
2026-03-23	1.7900	1.7900	1.7900	1.7900	-13.527%	1	104	+681.006%
2026-03-20	2.0700	2.0700	2.0700	2.0700	+4.545%	1	105	+575.362%
2026-03-19	1.7600	1.9800	1.7600	1.9800	-21.739%	43	105	+606.061%
2026-03-13	2.5300	2.5300	2.5300	2.5300	+12.444%	2	68	+452.569%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-16.045%	1	67	+521.333%
2026-03-11	2.6800	2.6800	2.6800	2.6800	0.000%	2	66	+421.642%
2026-03-10	2.5800	2.6800	2.5800	2.6800	+15.517%	11	65	+421.642%
2026-03-09	2.2500	2.3200	2.2000	2.3200	-3.333%	4	59	+502.586%
2026-03-06	2.5100	2.5100	2.4000	2.4000	+3.004%	3	55	+482.500%
2026-03-03	3.5700	3.5700	2.3300	2.3300	-27.188%	40	52	+500.000%
2026-02-25	3.2200	3.2200	3.2000	3.2000	+18.519%	11	1	+336.875%
2026-02-18	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+417.778%