Dark

QQQ20270115C410
QQQ Jan 15 2027 410.00 Call (QQQ270115C00410000)
option OPRA

EOD

Aug 3, 2026

299.08-8.756%(-28.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	299.0800	299.0800	299.0800	299.0800	-8.756%	1	70	0.000%
2026-05-27	327.7800	327.7800	327.7800	327.7800	+1.669%	1	72	-8.756%
2026-05-22	322.4000	322.4000	322.4000	322.4000	+2.232%	1	71	-7.233%
2026-05-15	315.3600	315.3600	315.3600	315.3600	+14.178%	1	72	-5.162%
2026-05-04	276.1000	276.2000	276.1000	276.2000	+9.473%	6	72	+8.284%
2026-04-21	252.3000	252.3000	252.3000	252.3000	+8.530%	2	66	+18.541%
2026-04-14	233.2100	233.2100	232.4700	232.4700	+23.326%	5	66	+28.653%
2026-03-26	188.5000	188.5000	188.5000	188.5000	-5.452%	15	62	+58.663%
2026-03-20	199.3700	199.3700	199.3700	199.3700	-10.109%	2	73	+50.013%
2026-02-09	221.7900	221.7900	221.7900	221.7900	-5.392%	3	73	+34.848%
2026-01-12	234.6100	234.6100	234.4300	234.4300	-0.871%	6	73	+27.578%
2026-01-09	236.4900	236.4900	236.4900	236.4900	+1.133%	1	79	+26.466%
2026-01-07	233.8400	233.8400	233.8400	233.8400	+1.352%	10	79	+27.899%
2026-01-02	230.7200	230.7200	230.7200	230.7200	+0.584%	3	69	+29.629%
2025-12-29	229.3800	229.3800	229.3800	229.3800	+4.630%	1	69	+30.386%
2025-12-18	219.2300	219.2300	219.2300	219.2300	-1.743%	2	69	+36.423%
2025-12-12	223.0100	223.1200	223.0100	223.1200	+4.330%	2	71	+34.044%
2025-11-18	213.8600	213.8600	213.8600	213.8600	-5.334%	1	72	+39.848%
2025-11-13	225.9100	225.9100	225.9100	225.9100	-3.408%	1	72	+32.389%
2025-11-12	235.0500	235.0500	233.8800	233.8800	-2.485%	5	72	+27.878%
2025-11-05	239.8400	239.8400	239.8400	239.8400	+10.008%	1	70	+24.700%
2025-10-10	219.2500	219.2500	218.0200	218.0200	+0.046%	2	70	+37.180%
2025-09-29	217.6700	217.9200	217.6700	217.9200	+4.926%	2	70	+37.243%
2025-09-16	207.4700	207.6900	207.4700	207.6900	+5.159%	2	72	+44.003%
2025-09-08	197.5000	197.5000	197.5000	197.5000	+3.942%	1	74	+51.433%
2025-09-04	190.0100	190.0100	190.0100	190.0100	+1.458%	1	75	+57.402%
2025-09-03	187.0000	187.2800	186.9400	187.2800	-1.711%	3	76	+59.697%
2025-08-25	190.6300	190.6300	190.5400	190.5400	-4.251%	15	74	+56.964%
2025-08-13	199.0000	199.0000	199.0000	199.0000	+0.015%	1	61	+50.291%
2025-08-12	198.9700	198.9700	198.9700	198.9700	+2.955%	1	62	+50.314%
2025-08-08	193.2600	193.2600	193.2600	193.2600	+3.320%	1	62	+54.755%
2025-07-31	187.0500	187.0500	187.0500	187.0500	+1.757%	1	63	+59.893%
2025-07-17	183.8200	183.8200	183.8200	183.8200	+1.715%	1	62	+62.703%
2025-07-14	180.7200	180.7200	180.7200	180.7200	+1.722%	2	63	+65.494%
2025-07-07	178.0000	178.0000	177.6600	177.6600	+13.885%	2	65	+68.344%
2025-06-23	156.0000	156.0000	156.0000	156.0000	-0.763%	1	65	+91.718%
2025-06-04	157.5100	157.5100	157.2000	157.2000	+4.452%	2	68	+90.254%
2025-06-02	148.3700	150.5000	148.3700	150.5000	-1.305%	3	68	+98.724%
2025-05-19	152.6100	152.6100	152.4900	152.4900	+3.062%	2	70	+96.131%
2025-05-14	148.7500	148.7500	147.9600	147.9600	+7.241%	2	69	+102.136%
2025-05-12	139.7500	139.7500	137.1000	137.9700	+11.042%	3	71	+116.772%
2025-05-09	124.5700	125.2500	124.2500	124.2500	-0.297%	58	71	+140.708%
2025-05-08	124.1700	124.6200	123.5600	124.6200	+6.869%	8	44	+139.994%
2025-05-07	116.6100	116.6100	116.6100	116.6100	-2.296%	3	42	+156.479%
2025-05-06	119.7800	119.7800	119.3500	119.3500	-2.452%	2	42	+150.591%
2025-05-05	122.3500	122.3500	122.3500	122.3500	-2.897%	1	40	+144.446%
2025-05-02	126.0000	126.0000	126.0000	126.0000	+2.439%	2	39	+137.365%
2025-05-01	120.2700	123.0000	119.5100	123.0000	+17.165%	8	39	+143.154%
2025-04-30	104.9800	104.9800	104.9800	104.9800	-5.729%	1	35	+184.892%
2025-04-29	109.0300	111.3600	109.0300	111.3600	+3.418%	3	35	+168.570%
2025-04-28	107.6800	107.6800	107.6800	107.6800	+9.967%	1	36	+177.749%
2025-04-23	99.0000	99.0000	97.9200	97.9200	+10.196%	4	36	+205.433%
2025-04-22	89.2300	89.4800	88.8600	88.8600	+7.319%	4	39	+236.574%
2025-04-21	83.1000	83.1000	82.8000	82.8000	-7.383%	2	39	+261.208%
2025-04-16	89.4000	89.4000	89.4000	89.4000	-10.956%	1	37	+234.541%
2025-04-14	100.4000	100.4000	100.4000	100.4000	+0.470%	2	36	+197.888%
2025-04-11	97.5000	99.9300	97.5000	99.9300	-3.328%	10	38	+199.290%
2025-04-09	92.6100	104.4800	92.6100	103.3700	+17.093%	6	39	+189.330%
2025-04-08	84.0000	88.2800	84.0000	88.2800	+16.403%	3	36	+238.786%
2025-04-07	65.1900	80.5000	65.1900	75.8400	-29.778%	22	33	+294.357%
2025-03-28	108.0000	108.0000	108.0000	108.0000	-14.961%	4	29	+176.926%
2025-03-26	127.0000	127.0000	127.0000	127.0000	+0.364%	1	27	+135.496%
2025-03-25	126.5400	126.5400	126.5400	126.5400	+0.772%	1	28	+136.352%
2025-03-24	121.9800	125.5700	121.9800	125.5700	+9.802%	2	29	+138.178%
2025-03-21	114.3600	114.3600	114.3600	114.3600	-1.261%	2	28	+161.525%
2025-03-20	115.8200	115.8200	115.8200	115.8200	-3.031%	2	27	+158.228%
2025-03-19	119.4400	119.4400	119.4400	119.4400	+2.278%	1	25	+150.402%
2025-03-17	117.2900	117.2900	116.7800	116.7800	+5.056%	2	25	+156.105%
2025-03-13	111.1600	111.1600	111.1600	111.1600	-4.706%	1	23	+169.054%
2025-03-12	116.6500	116.6500	116.6500	116.6500	-0.393%	1	23	+156.391%
2025-03-11	117.1100	117.1100	117.1100	117.1100	-4.283%	1	22	+155.384%
2025-03-07	122.3500	122.3500	122.3500	122.3500	-2.525%	2	21	+144.446%
2025-03-06	125.5200	125.5200	125.5200	125.5200	-3.028%	2	22	+138.273%
2025-03-04	129.4400	129.4400	129.4400	129.4400	-4.253%	1	22	+131.057%
2025-03-03	135.3100	135.3100	135.1900	135.1900	-20.476%	2	22	+121.229%
2025-02-20	170.0000	170.0000	170.0000	170.0000	+6.250%	1	22	+75.929%
2025-02-05	160.0000	160.0000	160.0000	160.0000	+4.275%	4	21	+86.925%
2025-01-27	153.4400	153.4400	153.4400	153.4400	-7.938%	2	24	+94.917%
2025-01-23	166.6700	166.6700	166.6700	166.6700	+10.744%	1	24	+79.444%
2025-01-10	150.5000	150.5000	150.5000	150.5000	-8.086%	2	24	+98.724%
2025-01-07	162.9700	163.7400	162.9700	163.7400	-0.456%	2	23	+82.655%
2025-01-06	164.2900	164.4900	164.2900	164.4900	-0.688%	2	23	+81.823%
2024-12-12	165.1700	165.6300	165.1700	165.6300	-1.081%	20	21	+80.571%
2024-12-11	167.4400	167.4400	167.4400	167.4400	+2.636%	1	28	+78.619%
2024-12-06	163.1400	163.1400	163.1400	163.1400	+1.962%	2	28	+83.327%
2024-12-05	159.6600	160.0000	159.6600	160.0000	+2.755%	2	28	+86.925%
2024-12-03	155.7100	155.7100	155.7100	155.7100	+1.242%	19	28	+92.075%
2024-12-02	153.8000	153.8000	153.8000	153.8000	+7.635%	1	22	+94.460%
2024-11-18	141.0000	144.0000	141.0000	142.8900	+2.196%	4	23	+109.308%
2024-11-15	139.2300	139.8200	139.2300	139.8200	-6.325%	4	19	+113.904%
2024-11-14	151.5000	151.5000	149.2600	149.2600	-2.444%	6	18	+100.375%
2024-11-13	153.0000	153.0000	153.0000	153.0000	-0.585%	1	22	+95.477%
2024-11-12	153.9000	153.9000	153.9000	153.9000	+7.337%	2	21	+94.334%
2024-11-06	143.3800	143.3800	143.3800	143.3800	+8.621%	1	19	+108.593%
2024-11-01	132.0000	132.0000	132.0000	132.0000	+0.167%	2	18	+126.576%
2024-10-31	133.8900	133.8900	131.7800	131.7800	-6.539%	5	18	+126.954%
2024-10-30	141.0000	141.0000	141.0000	141.0000	-0.927%	1	15	+112.113%
2024-10-25	142.3200	142.3200	142.3200	142.3200	+5.901%	2	16	+110.146%
2024-10-24	135.2100	135.2100	134.3900	134.3900	-1.242%	2	15	+122.546%
2024-10-17	136.0800	136.0800	136.0800	136.0800	-1.191%	1	13	+119.782%
2024-10-15	137.7200	137.7200	137.7200	137.7200	+0.894%	1	12	+117.165%
2024-10-11	136.5000	136.5000	136.5000	136.5000	+0.887%	2	11	+119.106%
2024-10-09	135.6800	135.6800	135.3000	135.3000	+0.595%	2	10	+121.050%
2024-10-08	130.9800	134.5000	130.9800	134.5000	+2.687%	2	8	+122.364%
2024-10-07	130.9800	130.9800	130.9800	130.9800	+4.784%	1	6	+128.340%
2024-10-01	125.0000	125.0000	125.0000	125.0000	-1.961%	1	5	+139.264%
2024-09-30	128.0000	128.0000	127.5000	127.5000	-1.316%	3	4	+134.573%
2024-09-27	129.2000	129.2000	129.2000	129.2000	+0.937%	4	5	+131.486%
2024-09-25	128.0000	128.0000	128.0000	128.0000	+1.725%	1	3	+133.656%
2024-09-19	123.7000	125.8300	123.7000	125.8300	+8.009%	2	3	+137.686%
2024-09-17	117.9200	117.9200	116.5000	116.5000	0.000%	2	2	+156.721%