Dark

QQQ20270115C350
QQQ Jan 15 2027 350.00 Call (QQQ270115C00350000)
option OPRA

EOD

Aug 3, 2026

343.57+3.286%(+10.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	343.5700	343.5700	343.5700	343.5700	+3.286%	3	124	0.000%
2026-07-28	332.6400	332.6400	332.6400	332.6400	-7.343%	1	124	+3.286%
2026-06-10	357.6000	359.0000	357.6000	359.0000	-1.479%	2	124	-4.298%
2026-06-05	364.3900	364.3900	364.3900	364.3900	-8.179%	10	124	-5.714%
2026-06-01	396.8500	396.8500	396.8500	396.8500	+9.428%	5	114	-13.426%
2026-05-18	362.6600	362.6600	362.6600	362.6600	-2.395%	1	119	-5.264%
2026-05-11	371.5600	371.5600	371.5600	371.5600	+15.016%	5	120	-7.533%
2026-04-27	323.1800	323.1800	323.0500	323.0500	+3.705%	4	115	+6.352%
2026-04-22	311.5100	311.5100	311.5100	311.5100	+1.380%	1	118	+10.292%
2026-04-20	307.2700	307.2700	307.2700	307.2700	-1.005%	1	119	+11.814%
2026-04-17	310.3900	310.3900	310.3900	310.3900	+2.439%	1	120	+10.690%
2026-04-16	303.0000	303.0000	303.0000	303.0000	+4.844%	1	121	+13.389%
2026-04-14	289.0000	289.0000	289.0000	289.0000	+8.118%	1	122	+18.882%
2026-04-08	267.0000	267.3000	266.6500	267.3000	+6.600%	25	123	+28.533%
2026-04-06	250.0000	250.7500	250.0000	250.7500	+1.873%	8	104	+37.017%
2026-04-02	246.1400	246.1400	246.1400	246.1400	-1.453%	1	102	+39.583%
2026-04-01	249.7700	249.7700	249.7700	249.7700	+2.114%	3	102	+37.555%
2026-03-20	244.6000	244.6000	244.6000	244.6000	-3.320%	1	99	+40.462%
2026-03-19	253.0000	253.0000	253.0000	253.0000	-3.985%	1	98	+35.798%
2026-03-18	263.5000	263.5000	263.5000	263.5000	+2.187%	1	98	+30.387%
2026-03-13	257.8600	257.8600	257.8600	257.8600	-1.580%	1	97	+33.239%
2026-03-09	257.0000	262.0000	256.5000	262.0000	-3.676%	12	96	+31.134%
2026-02-06	272.0000	272.0000	272.0000	272.0000	-5.882%	9	102	+26.313%
2026-01-30	289.0000	289.0000	289.0000	289.0000	-1.868%	1	93	+18.882%
2026-01-27	294.9500	294.9500	294.5000	294.5000	+2.922%	6	92	+16.662%
2026-01-16	286.0000	286.1400	286.0000	286.1400	-1.372%	2	86	+20.071%
2026-01-13	290.1200	290.1200	290.1200	290.1200	-0.545%	1	86	+18.423%
2026-01-12	291.7100	291.7100	291.7100	291.7100	+2.354%	2	87	+17.778%
2026-01-08	282.9500	285.0000	282.9500	285.0000	+0.924%	7	86	+20.551%
2026-01-05	282.3900	282.3900	282.3900	282.3900	-1.190%	1	87	+21.665%
2025-12-29	285.8600	285.8600	285.7900	285.7900	+10.059%	5	87	+20.218%
2025-11-21	259.6700	259.6700	259.6700	259.6700	-2.771%	1	91	+32.310%
2025-11-18	267.0700	267.0700	267.0700	267.0700	-5.311%	1	92	+28.644%
2025-11-06	282.0500	282.0500	282.0500	282.0500	+3.258%	1	92	+21.812%
2025-10-17	273.1500	273.1500	273.1500	273.1500	+0.434%	5	91	+25.781%
2025-09-22	271.9700	271.9700	271.9700	271.9700	+2.206%	10	96	+26.326%
2025-09-19	266.1000	266.1000	266.1000	266.1000	+4.480%	1	106	+29.113%
2025-09-12	254.6900	254.6900	254.6900	254.6900	+3.824%	5	105	+34.897%
2025-09-04	245.3200	245.3200	245.3100	245.3100	+3.267%	10	105	+40.055%
2025-09-02	237.5500	237.5500	237.5500	237.5500	-2.379%	1	99	+44.631%
2025-08-26	243.3400	243.3400	243.3400	243.3400	-3.337%	1	100	+41.189%
2025-08-13	251.7400	251.7400	251.7400	251.7400	+2.192%	2	99	+36.478%
2025-08-11	246.2800	246.6000	246.2800	246.3400	+1.071%	30	101	+39.470%
2025-07-29	243.7300	243.7300	243.7300	243.7300	+0.969%	5	131	+40.963%
2025-07-28	241.5200	241.5200	241.3900	241.3900	+0.663%	2	136	+42.330%
2025-07-21	239.8000	239.8000	239.8000	239.8000	+1.610%	5	137	+43.274%
2025-07-17	235.7900	236.0000	235.7900	236.0000	+1.101%	4	132	+45.581%
2025-07-15	233.4300	233.4300	233.4300	233.4300	+0.965%	1	135	+47.183%
2025-07-14	228.2500	231.2000	227.0200	231.2000	+0.217%	21	134	+48.603%
2025-07-10	229.4000	230.7000	229.4000	230.7000	+0.230%	13	132	+48.925%
2025-07-09	230.1700	230.1700	230.1700	230.1700	-0.359%	7	138	+49.268%
2025-07-03	231.0000	231.0000	231.0000	231.0000	+3.797%	1	144	+48.732%
2025-07-02	222.5500	222.5500	222.5500	222.5500	-1.527%	5	144	+54.379%
2025-06-30	226.0000	226.0000	226.0000	226.0000	+2.961%	2	139	+52.022%
2025-06-26	219.5000	219.5000	219.5000	219.5000	+2.350%	1	139	+56.524%
2025-06-24	214.4600	214.4600	214.4600	214.4600	+3.971%	4	139	+60.202%
2025-06-23	205.0000	206.2700	205.0000	206.2700	+0.131%	7	135	+66.563%
2025-06-13	206.0000	206.0000	206.0000	206.0000	-0.962%	2	128	+66.782%
2025-06-12	208.0000	208.0000	208.0000	208.0000	-1.422%	1	129	+65.178%
2025-06-10	211.0000	211.0000	211.0000	211.0000	+1.957%	1	130	+62.829%
2025-06-04	206.9500	206.9500	206.9500	206.9500	+7.001%	2	134	+66.016%
2025-05-30	193.4100	193.4100	193.4100	193.4100	-2.721%	2	134	+77.638%
2025-05-21	198.8200	198.8200	198.8200	198.8200	+0.822%	10	135	+72.805%
2025-05-20	197.3000	197.3000	197.2000	197.2000	-0.444%	2	145	+74.224%
2025-05-16	198.0800	198.0800	198.0800	198.0800	+3.167%	8	147	+73.450%
2025-05-13	192.0000	192.0000	192.0000	192.0000	+3.975%	2	151	+78.943%
2025-05-12	184.8000	185.0000	183.7900	184.6600	+8.950%	8	153	+86.055%
2025-05-08	169.4900	169.4900	169.4900	169.4900	+3.348%	4	155	+102.708%
2025-05-06	164.0000	164.0000	164.0000	164.0000	-2.381%	2	159	+109.494%
2025-05-05	168.0000	168.0000	168.0000	168.0000	-1.754%	1	161	+104.506%
2025-05-02	173.6500	173.6500	171.0000	171.0000	+2.857%	8	160	+100.918%
2025-05-01	165.8200	166.2500	165.8200	166.2500	+7.258%	8	157	+106.659%
2025-04-30	153.3100	155.0000	153.3100	155.0000	-1.700%	5	157	+121.658%
2025-04-29	157.6800	157.6800	157.6800	157.6800	+12.629%	1	154	+117.891%
2025-04-23	145.3500	145.3500	140.0000	140.0000	+7.692%	10	154	+145.407%
2025-04-22	128.7000	131.0000	128.7000	130.0000	+5.889%	9	157	+164.285%
2025-04-21	122.7700	122.7700	122.7700	122.7700	-10.491%	10	156	+179.848%
2025-04-16	137.1600	137.1600	137.1600	137.1600	-7.010%	1	146	+150.488%
2025-04-15	147.4200	147.5000	147.4200	147.5000	-1.060%	2	146	+132.929%
2025-04-14	149.0800	149.0800	149.0800	149.0800	+4.070%	3	145	+130.460%
2025-04-11	142.6200	143.2500	142.6200	143.2500	+0.547%	16	142	+139.839%
2025-04-10	142.4700	142.4700	142.4700	142.4700	+4.757%	1	140	+141.153%
2025-04-09	136.0000	136.0000	136.0000	136.0000	+15.745%	1	139	+152.625%
2025-04-08	126.0000	126.0000	117.5000	117.5000	+5.268%	3	138	+192.400%
2025-04-07	103.0000	118.3500	103.0000	111.6200	-3.443%	49	135	+207.803%
2025-04-04	123.0000	123.0000	115.6000	115.6000	-15.156%	28	110	+197.206%
2025-04-03	137.8500	137.8500	136.2500	136.2500	-6.357%	2	96	+152.161%
2025-03-31	145.5000	145.5000	145.5000	145.5000	-12.796%	1	94	+136.131%
2025-03-20	166.8500	166.8500	166.8500	166.8500	+2.299%	3	95	+105.915%
2025-03-14	163.1300	163.1300	163.1000	163.1000	+0.847%	8	95	+110.650%
2025-03-12	163.4900	163.4900	161.7300	161.7300	+2.686%	2	97	+112.434%
2025-03-11	157.5000	157.5000	157.5000	157.5000	+0.504%	1	97	+118.140%
2025-03-10	166.0000	166.0000	156.7100	156.7100	-9.469%	22	96	+119.239%
2025-03-07	173.1000	173.1000	173.1000	173.1000	-2.093%	4	75	+98.481%
2025-03-04	172.5000	176.8000	172.5000	176.8000	-2.050%	6	73	+94.327%
2025-03-03	181.8600	181.8600	180.5000	180.5000	-0.600%	49	72	+90.343%
2025-02-28	181.5900	181.5900	181.5900	181.5900	-6.397%	2	57	+89.201%
2025-02-25	194.0000	194.0000	194.0000	194.0000	-12.554%	2	54	+77.098%
2025-02-19	221.8800	221.8800	221.8500	221.8500	+5.392%	2	54	+54.866%
2025-02-11	210.5000	210.5000	210.5000	210.5000	-0.941%	1	53	+63.216%
2025-02-10	212.5000	212.5000	212.5000	212.5000	+5.198%	1	53	+61.680%
2025-01-28	202.0000	202.0000	202.0000	202.0000	+1.000%	5	53	+70.084%
2025-01-27	200.0000	200.0000	200.0000	200.0000	-0.990%	1	53	+71.785%
2025-01-15	201.9900	202.0000	201.9900	202.0000	+4.124%	5	52	+70.084%
2025-01-14	194.0000	194.0000	194.0000	194.0000	+2.483%	1	47	+77.098%
2025-01-13	189.3000	189.3000	189.3000	189.3000	-6.909%	5	47	+81.495%
2025-01-03	202.3700	203.3500	202.3700	203.3500	+2.920%	30	42	+68.955%
2024-12-31	197.5800	197.5800	197.5800	197.5800	-3.393%	2	30	+73.889%
2024-12-30	202.6000	204.5200	202.6000	204.5200	-2.022%	3	30	+67.988%
2024-12-27	208.7400	208.7400	208.7400	208.7400	+1.429%	2	30	+64.592%
2024-12-19	205.8000	205.8000	205.8000	205.8000	-8.330%	1	30	+66.944%
2024-12-18	224.5000	224.5000	224.5000	224.5000	+1.584%	1	29	+53.038%
2024-12-16	221.0000	221.0000	221.0000	221.0000	+2.886%	1	29	+55.462%
2024-12-11	214.8000	214.8000	214.8000	214.8000	+4.780%	1	29	+59.949%
2024-12-10	205.7300	206.0000	205.0000	205.0000	-1.528%	3	30	+67.595%
2024-12-05	208.1800	208.1800	208.1800	208.1800	+8.286%	2	28	+65.035%
2024-11-27	193.5000	193.5000	192.2500	192.2500	-1.547%	5	23	+78.710%
2024-11-26	195.2700	195.2700	195.2700	195.2700	+0.889%	19	23	+75.946%
2024-11-25	193.2100	193.5500	193.2100	193.5500	+1.203%	38	35	+77.510%
2024-11-19	190.2500	191.2500	190.2500	191.2500	+0.658%	40	73	+79.644%
2024-11-18	190.0000	190.0000	190.0000	190.0000	-5.000%	17	33	+80.826%
2024-11-11	200.0000	200.0000	200.0000	200.0000	+0.231%	1	23	+71.785%
2024-11-08	199.5400	199.5400	199.5400	199.5400	+0.524%	4	22	+72.181%
2024-11-07	195.0900	198.5000	195.0900	198.5000	+3.310%	4	22	+73.083%
2024-11-06	192.1400	192.1400	192.1400	192.1400	+10.425%	3	24	+78.812%
2024-10-31	174.0000	174.0000	174.0000	174.0000	-5.563%	6	21	+97.454%
2024-10-29	184.2500	184.2500	184.2500	184.2500	+0.683%	9	18	+86.469%
2024-10-25	183.0000	183.0000	183.0000	183.0000	+0.688%	18	9	+87.743%
2024-10-23	181.7500	181.7500	181.7500	181.7500	+0.972%	15	18	+89.034%
2024-10-15	180.0000	180.0000	180.0000	180.0000	+6.088%	1	3	+90.872%
2024-10-03	169.6700	169.6700	169.6700	169.6700	+0.492%	1	2	+102.493%
2024-10-01	168.3800	168.8400	168.3800	168.8400	0.000%	2	1	+103.489%