Dark

QQQ20270331C700
QQQ Mar 31 2027 700.00 Call (QQQ270331C00700000)
option OPRA

EOD

Aug 5, 2026

77.50-5.488%(-4.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	81.7400	81.7400	77.5000	77.5000	-5.488%	11	584	0.000%
2026-08-04	73.0000	82.0000	73.0000	82.0000	+27.349%	14	583	-5.488%
2026-08-03	62.5700	64.3900	62.5100	64.3900	+11.017%	46	594	+20.360%
2026-07-31	57.7500	58.0000	55.2500	58.0000	+7.407%	44	599	+33.621%
2026-07-30	51.0000	55.5000	51.0000	54.0000	+12.500%	24	596	+43.519%
2026-07-29	48.1000	52.4400	46.6700	48.0000	-8.554%	51	594	+61.458%
2026-07-28	51.8500	52.4900	49.8500	52.4900	-6.335%	15	587	+47.647%
2026-07-27	54.6500	57.0900	54.5000	56.0400	-5.815%	152	584	+38.294%
2026-07-24	61.7700	62.0600	59.0000	59.5000	-6.299%	52	561	+30.252%
2026-07-23	66.9500	68.3900	63.5000	63.5000	-14.879%	527	643	+22.047%
2026-07-22	74.6000	74.6000	74.6000	74.6000	-1.803%	1	649	+3.887%
2026-07-21	75.8000	75.9700	75.8000	75.9700	+12.183%	2	650	+2.014%
2026-07-20	72.4700	72.4700	67.7200	67.7200	-2.209%	17	649	+14.442%
2026-07-17	68.7500	69.2500	68.7500	69.2500	-5.782%	3	647	+11.913%
2026-07-16	76.4200	76.4200	72.5000	73.5000	-11.976%	6	646	+5.442%
2026-07-14	83.5000	83.5000	83.5000	83.5000	+3.727%	1	645	-7.186%
2026-07-13	80.5000	80.5000	80.5000	80.5000	-5.848%	1	645	-3.727%
2026-07-09	85.5000	85.5000	85.5000	85.5000	+9.405%	1	644	-9.357%
2026-07-08	75.0000	78.1500	74.8500	78.1500	+0.839%	3	645	-0.832%
2026-07-07	81.3600	81.3600	77.5000	77.5000	-13.889%	4	646	0.000%
2026-07-06	86.2100	90.0000	86.2100	90.0000	+9.422%	2	646	-13.889%
2026-07-02	84.9000	84.9000	82.2500	82.2500	-11.683%	4	647	-5.775%
2026-07-01	93.1300	93.1300	93.1300	93.1300	-6.552%	3	647	-16.783%
2026-06-30	94.0000	99.6600	94.0000	99.6600	+9.879%	6	648	-22.236%
2026-06-29	91.0000	91.0000	90.7000	90.7000	+3.068%	2	650	-14.553%
2026-06-25	87.0200	89.0000	87.0200	88.0000	-2.461%	4	649	-11.932%
2026-06-24	90.2200	90.2200	90.2200	90.2200	+0.827%	1	649	-14.099%
2026-06-23	92.0800	92.5000	89.4600	89.4800	-11.825%	8	648	-13.388%
2026-06-22	107.4600	107.4600	101.4800	101.4800	-2.881%	258	643	-23.630%
2026-06-18	102.0200	104.4900	102.0200	104.4900	+13.576%	5	380	-25.830%
2026-06-17	99.5400	99.5400	92.0000	92.0000	-5.135%	30	380	-15.761%
2026-06-16	103.9400	103.9400	96.9800	96.9800	-7.726%	18	380	-20.087%
2026-06-15	101.6900	105.1000	101.2000	105.1000	+16.960%	11	375	-26.261%
2026-06-12	89.8600	89.8600	89.8600	89.8600	+17.403%	2	375	-13.755%
2026-06-11	77.5000	77.5000	76.5400	76.5400	+5.137%	2	375	+1.254%
2026-06-10	77.4900	81.0000	72.8000	72.8000	-7.249%	49	375	+6.456%
2026-06-09	75.0000	78.4900	72.5600	78.4900	+1.225%	14	330	-1.261%
2026-06-05	92.0000	92.8500	77.5400	77.5400	-25.778%	46	326	-0.052%
2026-06-04	99.1100	105.1600	99.1100	104.4700	-2.428%	6	317	-25.816%
2026-06-03	104.6400	107.0700	104.5700	107.0700	+2.391%	90	314	-27.617%
2026-06-02	105.0700	105.0700	103.8600	104.5700	+0.268%	6	247	-25.887%
2026-06-01	98.3600	104.2900	98.3600	104.2900	+3.823%	9	247	-25.688%
2026-05-29	102.1600	102.1600	100.3800	100.4500	+2.888%	9	247	-22.847%
2026-05-28	92.0900	97.9600	92.0900	97.6300	+6.723%	3	247	-20.619%
2026-05-27	92.4900	92.5900	91.4800	91.4800	-2.681%	167	246	-15.282%
2026-05-26	90.7400	94.0000	90.7400	94.0000	+9.061%	12	211	-17.553%
2026-05-22	85.0000	86.1900	85.0000	86.1900	+5.110%	3	219	-10.082%
2026-05-21	82.5000	82.5000	82.0000	82.0000	+1.110%	2	221	-5.488%
2026-05-20	79.3100	81.1000	79.3100	81.1000	+10.671%	2	221	-4.439%
2026-05-19	70.3100	76.4800	70.3100	73.2800	-0.299%	9	217	+5.759%
2026-05-18	75.5000	75.5000	73.0000	73.5000	-11.253%	7	217	+5.442%
2026-05-15	80.2200	83.4000	80.0000	82.8200	-7.121%	15	217	-6.424%
2026-05-14	87.9700	90.0700	87.9700	89.1700	+4.402%	18	211	-13.087%
2026-05-13	84.0700	85.4100	84.0700	85.4100	+12.145%	3	219	-9.261%
2026-05-12	78.5600	78.5600	72.5900	76.1600	-7.449%	35	219	+1.759%
2026-05-11	79.9500	83.5500	79.9500	82.2900	+2.568%	81	219	-5.821%
2026-05-08	77.9800	80.2300	77.9800	80.2300	+9.904%	19	151	-3.403%
2026-05-07	71.0000	73.5200	71.0000	73.0000	+2.327%	3	160	+6.164%
2026-05-06	65.4300	71.3700	65.4300	71.3400	+18.015%	32	159	+8.635%
2026-05-05	59.2900	61.6500	59.2900	60.4500	+7.696%	19	143	+28.205%
2026-05-04	55.4500	56.1300	55.4500	56.1300	+2.427%	3	127	+38.072%
2026-05-01	54.8000	54.8000	54.8000	54.8000	+5.935%	1	129	+41.423%
2026-04-30	48.6200	51.7300	48.0000	51.7300	+6.792%	30	129	+49.816%
2026-04-29	47.5400	48.4400	47.5400	48.4400	+6.673%	57	102	+59.992%
2026-04-28	45.4100	45.4100	45.4100	45.4100	-8.632%	1	81	+70.667%
2026-04-24	46.6500	49.7600	46.3500	49.7000	+15.233%	10	80	+55.936%
2026-04-23	44.0300	44.0300	43.1300	43.1300	-2.288%	2	82	+79.689%
2026-04-22	43.4500	44.1400	43.4500	44.1400	+11.606%	5	83	+75.578%
2026-04-20	38.9400	39.5500	38.9400	39.5500	+0.076%	27	79	+95.954%
2026-04-17	39.5200	39.5200	39.5200	39.5200	+7.391%	25	52	+96.103%
2026-04-16	36.8000	36.8000	36.8000	36.8000	+24.746%	10	27	+110.598%
2026-04-14	29.5000	29.5000	29.5000	29.5000	+22.407%	2	17	+162.712%
2026-04-10	24.1000	24.1000	24.1000	24.1000	+7.445%	1	17	+221.577%
2026-04-09	22.4300	22.4300	22.4300	22.4300	-0.311%	10	16	+245.519%
2026-04-08	22.5000	22.5000	22.5000	22.5000	+28.645%	6	11	+244.444%
2026-04-07	17.4900	17.4900	17.4900	17.4900	0.000%	5	5	+343.110%