Dark

QQQ20270115C505
QQQ Jan 15 2027 505.00 Call (QQQ270115C00505000)
option OPRA

EOD

Aug 6, 2026

219.87-4.404%(-10.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	219.8700	219.8700	219.8700	219.8700	-4.404%	1	676	0.000%
2026-08-04	230.0000	230.0000	230.0000	230.0000	-0.601%	1	676	-4.404%
2026-06-25	230.9300	231.3900	230.9300	231.3900	+10.186%	2	677	-4.979%
2026-06-10	210.0000	210.0000	210.0000	210.0000	-5.405%	1	677	+4.700%
2026-06-09	222.0000	222.0000	222.0000	222.0000	-13.183%	1	677	-0.959%
2026-06-03	255.6500	255.7100	255.6500	255.7100	+6.546%	16	677	-14.016%
2026-05-26	238.9100	243.6000	238.9100	240.0000	+10.249%	92	669	-8.388%
2026-05-18	217.6900	217.6900	217.6900	217.6900	+1.724%	1	582	+1.001%
2026-05-12	214.0000	214.0000	214.0000	214.0000	-5.222%	1	583	+2.743%
2026-05-11	225.7900	225.7900	225.7900	225.7900	+17.961%	1	583	-2.622%
2026-05-01	191.4100	191.4100	191.4100	191.4100	+8.178%	1	586	+14.869%
2026-04-28	176.9400	176.9400	176.9400	176.9400	+6.258%	2	586	+24.262%
2026-04-21	166.5200	166.5200	166.5200	166.5200	-0.120%	1	587	+32.038%
2026-04-17	165.6800	166.7200	165.6800	166.7200	+5.034%	3	587	+31.880%
2026-04-16	158.7300	158.7300	158.7300	158.7300	+3.929%	1	589	+38.518%
2026-04-15	152.7300	152.7300	152.7300	152.7300	+2.174%	1	590	+43.960%
2026-04-14	143.6500	149.4800	143.6500	149.4800	+9.477%	6	591	+47.090%
2026-04-13	136.5400	136.5400	136.5400	136.5400	+1.141%	1	594	+61.030%
2026-04-10	135.0000	135.0000	135.0000	135.0000	+2.662%	1	594	+62.867%
2026-04-08	130.2800	131.5000	130.2800	131.5000	+24.810%	2	594	+67.202%
2026-04-02	105.3600	105.3600	105.3600	105.3600	-7.733%	1	594	+108.685%
2026-04-01	114.1900	114.1900	114.1900	114.1900	+15.343%	14	594	+92.548%
2026-03-27	99.8800	99.8800	99.0000	99.0000	-8.756%	51	594	+122.091%
2026-03-26	110.0000	110.0000	108.5000	108.5000	-9.583%	41	605	+102.645%
2026-03-19	120.0000	120.0000	120.0000	120.0000	-4.000%	2	564	+83.225%
2026-03-18	128.0000	128.0000	125.0000	125.0000	-3.846%	4	562	+75.896%
2026-03-17	130.0000	130.0000	130.0000	130.0000	+5.042%	2	558	+69.131%
2026-03-13	123.7600	123.7600	123.7600	123.7600	-3.313%	1	556	+77.658%
2026-03-12	128.0000	128.0000	128.0000	128.0000	-1.082%	2	556	+71.773%
2026-03-09	129.4000	129.4000	129.4000	129.4000	-2.310%	1	554	+69.915%
2026-03-06	132.1400	132.4600	132.1400	132.4600	-2.603%	2	554	+65.990%
2026-03-04	135.8000	136.0000	135.6700	136.0000	+2.882%	390	553	+61.669%
2026-02-23	132.1900	132.1900	132.1900	132.1900	+0.250%	1	590	+66.329%
2026-02-20	131.8600	131.8600	131.8600	131.8600	-2.326%	1	590	+66.745%
2026-02-06	135.0000	135.0000	135.0000	135.0000	+5.907%	2	591	+62.867%
2026-02-05	128.2800	128.2800	127.4700	127.4700	-4.481%	4	591	+72.488%
2026-02-04	136.4400	136.4400	133.4500	133.4500	-12.377%	2	588	+64.758%
2026-01-29	156.1300	156.1300	152.0900	152.3000	+1.968%	130	587	+44.366%
2026-01-23	149.2300	149.3600	149.2300	149.3600	+0.633%	2	662	+47.208%
2026-01-22	146.4500	148.4200	146.4500	148.4200	+5.637%	6	663	+48.140%
2026-01-20	142.0000	142.0000	140.5000	140.5000	-5.419%	2	668	+56.491%
2026-01-15	148.5500	148.5500	148.5500	148.5500	-3.851%	1	668	+48.011%
2026-01-12	154.5000	154.5000	154.5000	154.5000	-0.065%	1	669	+42.311%
2026-01-09	154.6000	154.6000	154.6000	154.6000	+5.156%	1	670	+42.219%
2026-01-08	147.0200	147.0200	147.0200	147.0200	-3.915%	1	669	+49.551%
2026-01-07	153.0100	153.0100	153.0100	153.0100	+2.211%	2	670	+43.696%
2026-01-06	149.5900	149.7000	149.5900	149.7000	+2.534%	15	670	+46.874%
2026-01-05	145.7700	146.0000	145.7700	146.0000	-1.184%	2	668	+50.596%
2026-01-02	147.7500	147.7500	147.7500	147.7500	+0.183%	2	668	+48.812%
2025-12-29	147.5600	147.5600	147.4800	147.4800	-0.493%	2	668	+49.085%
2025-12-22	148.2100	148.2100	148.2100	148.2100	+10.497%	2	668	+48.350%
2025-12-17	134.0400	134.1300	134.0400	134.1300	-6.530%	2	667	+63.923%
2025-12-15	143.5000	143.5000	143.5000	143.5000	-0.070%	2	665	+53.220%
2025-12-12	144.6000	144.6000	143.6000	143.6000	-5.731%	3	663	+53.113%
2025-12-10	152.3300	152.3300	152.3300	152.3300	-3.276%	1	661	+44.338%
2025-12-05	157.4900	157.4900	157.4900	157.4900	+2.160%	1	660	+39.609%
2025-12-03	154.3600	154.3600	153.7700	154.1600	+0.758%	6	661	+42.625%
2025-12-02	153.0000	153.0000	153.0000	153.0000	+1.837%	3	661	+43.706%
2025-12-01	148.3500	150.2400	148.3500	150.2400	+7.291%	5	661	+46.346%
2025-11-25	140.0300	140.0300	140.0300	140.0300	+2.488%	4	665	+57.016%
2025-11-24	136.6300	136.6300	136.6300	136.6300	+9.585%	1	663	+60.924%
2025-11-21	124.6800	124.6800	124.6800	124.6800	-4.092%	2	664	+76.347%
2025-11-20	146.1300	146.1300	130.0000	130.0000	-4.748%	4	665	+69.131%
2025-11-19	142.4600	142.4600	136.4800	136.4800	-1.926%	4	663	+61.101%
2025-11-18	138.6100	139.1600	138.6100	139.1600	-6.220%	2	663	+57.998%
2025-11-14	142.6200	148.3900	142.6200	148.3900	-1.034%	2	663	+48.170%
2025-11-13	149.9400	149.9400	149.9400	149.9400	-2.889%	2	662	+46.639%
2025-11-11	154.4000	154.4000	154.4000	154.4000	-0.860%	1	661	+42.403%
2025-11-10	155.7400	155.7400	155.7400	155.7400	+12.570%	1	661	+41.178%
2025-11-07	143.2400	143.2400	138.3500	138.3500	-6.400%	2	662	+58.923%
2025-11-06	147.8100	147.8100	147.8100	147.8100	-5.141%	1	661	+48.752%
2025-11-04	155.8200	155.8200	155.8200	155.8200	-5.911%	1	662	+41.105%
2025-11-03	166.5700	166.5700	165.6100	165.6100	-1.217%	10	660	+32.764%
2025-10-29	167.6500	167.6500	167.6500	167.6500	+4.040%	1	660	+31.148%
2025-10-27	161.1400	161.1400	161.1400	161.1400	+16.963%	1	662	+36.447%
2025-10-22	137.7700	137.7700	137.7700	137.7700	-6.514%	1	662	+59.592%
2025-10-21	147.0000	147.3700	146.0000	147.3700	+3.556%	12	662	+49.196%
2025-10-17	142.3100	142.3100	142.3100	142.3100	+3.679%	1	663	+54.501%
2025-10-14	137.2600	137.2600	137.2600	137.2600	+0.410%	1	664	+60.185%
2025-10-10	137.0000	139.2500	136.7000	136.7000	-6.402%	7	665	+60.841%
2025-10-09	145.9500	146.0500	145.9500	146.0500	+4.150%	2	663	+50.544%
2025-10-03	140.2300	140.2300	140.2300	140.2300	-0.785%	1	663	+56.792%
2025-10-02	141.3400	141.3400	141.3400	141.3400	+2.191%	2	663	+55.561%
2025-10-01	135.9700	138.3100	135.9700	138.3100	+4.614%	5	665	+58.969%
2025-09-26	132.2100	132.2100	132.2100	132.2100	-5.355%	2	666	+66.304%
2025-09-22	136.8300	139.6900	136.8300	139.6900	+2.691%	2	666	+57.399%
2025-09-19	136.0300	136.0300	136.0300	136.0300	+7.960%	1	668	+61.633%
2025-09-17	127.9000	127.9000	126.0000	126.0000	-4.000%	2	668	+74.500%
2025-09-16	129.5100	131.2500	129.5100	131.2500	+1.855%	4	666	+67.520%
2025-09-15	128.8600	128.8600	128.8600	128.8600	+2.245%	1	666	+70.627%
2025-09-12	126.0300	126.0300	126.0300	126.0300	+2.231%	2	666	+74.458%
2025-09-11	123.2800	123.2800	123.2800	123.2800	+2.648%	1	664	+78.350%
2025-09-09	120.1000	120.1000	120.1000	120.1000	-0.472%	1	663	+83.072%
2025-09-08	120.6700	120.6700	120.6700	120.6700	+14.012%	1	664	+82.208%
2025-09-02	105.8400	105.8400	105.8400	105.8400	-10.984%	1	663	+107.738%
2025-08-28	118.9000	118.9000	118.9000	118.9000	+2.953%	10	663	+84.920%
2025-08-25	115.4900	115.4900	115.4900	115.4900	-0.696%	1	673	+90.380%
2025-08-22	116.3000	116.3000	116.3000	116.3000	+6.834%	1	673	+89.054%
2025-08-21	109.0000	109.0000	108.7100	108.8600	-0.055%	4	672	+101.975%
2025-08-20	108.9200	108.9200	108.9200	108.9200	-5.492%	1	674	+101.864%
2025-08-19	117.9800	117.9800	115.2000	115.2500	-7.652%	9	673	+90.777%
2025-08-13	124.8000	124.8000	124.8000	124.8000	+5.006%	6	672	+76.178%
2025-08-08	118.8500	118.8500	118.8500	118.8500	+2.210%	1	666	+84.998%
2025-07-30	116.2800	116.2800	116.2800	116.2800	+2.341%	1	665	+89.087%
2025-07-21	112.6000	113.6200	112.6000	113.6200	+2.277%	3	666	+93.513%
2025-07-18	111.0900	111.0900	111.0900	111.0900	+2.236%	1	667	+97.921%
2025-07-15	108.6600	108.6600	108.6600	108.6600	+2.297%	3	666	+102.347%
2025-07-09	106.2200	106.2200	106.2200	106.2200	+0.682%	1	666	+106.995%
2025-07-07	105.5000	105.5000	105.5000	105.5000	+2.676%	1	667	+108.408%
2025-07-02	102.7500	102.7500	102.7500	102.7500	+2.494%	2	667	+113.985%
2025-07-01	100.2500	100.2500	100.2500	100.2500	+13.264%	1	669	+119.322%
2025-06-23	88.5100	88.5100	88.5100	88.5100	+1.747%	1	668	+148.413%
2025-06-20	86.9900	86.9900	86.9900	86.9900	-0.776%	2	669	+152.753%
2025-06-13	87.6700	87.6700	87.6700	87.6700	-3.181%	2	668	+150.793%
2025-06-11	90.5500	90.5500	90.5500	90.5500	+0.077%	2	669	+142.816%
2025-06-06	90.4800	90.4800	90.4800	90.4800	+1.435%	8	669	+143.004%
2025-06-04	89.9500	89.9500	89.2000	89.2000	+0.450%	116	695	+146.491%
2025-06-03	88.8000	88.8000	88.8000	88.8000	+11.125%	3	695	+147.601%
2025-05-30	79.9100	79.9100	79.9100	79.9100	-6.843%	4	698	+175.147%
2025-05-28	85.7800	85.7800	85.7800	85.7800	+2.595%	1	698	+156.318%
2025-05-27	83.6100	83.6100	83.6100	83.6100	+6.388%	5	699	+162.971%
2025-05-23	77.0500	78.5900	77.0500	78.5900	-8.722%	4	704	+179.768%
2025-05-19	82.0900	86.1000	82.0900	86.1000	+3.386%	3	704	+155.366%
2025-05-14	82.9600	83.4100	82.5600	83.2800	+1.984%	15	704	+164.013%
2025-05-13	80.9200	82.6200	80.9200	81.6600	+7.845%	18	704	+169.251%
2025-05-12	75.7200	75.7200	75.7200	75.7200	+21.405%	2	705	+190.372%
2025-05-01	62.9300	62.9300	62.3700	62.3700	+8.753%	8	707	+252.525%
2025-04-30	53.4100	57.3500	53.4100	57.3500	+12.077%	9	704	+283.383%
2025-04-28	55.0200	55.0200	51.1700	51.1700	-5.903%	2	702	+329.685%
2025-04-25	52.6400	54.3800	52.0200	54.3800	+8.133%	380	702	+304.321%
2025-04-24	50.2900	50.2900	50.2900	50.2900	+0.943%	24	606	+337.204%
2025-04-23	49.8200	49.8200	49.8200	49.8200	+22.830%	47	604	+341.329%
2025-04-22	39.8900	40.5600	39.8900	40.5600	+10.789%	137	604	+442.086%
2025-04-21	36.6100	36.6100	36.6100	36.6100	-10.707%	4	605	+500.574%
2025-04-10	45.4200	45.8800	41.0000	41.0000	+25.536%	7	605	+436.268%
2025-04-09	32.6600	32.6600	32.6600	32.6600	+10.712%	1	606	+573.209%
2025-04-07	29.5000	29.5000	29.5000	29.5000	-11.491%	2	604	+645.322%
2025-04-04	35.0900	35.0900	33.3300	33.3300	-22.199%	4	604	+559.676%
2025-04-03	42.8400	42.8400	42.8400	42.8400	-16.961%	5	603	+413.235%
2025-03-28	52.4900	52.4900	51.5900	51.5900	-14.924%	4	608	+326.187%
2025-03-27	60.6400	60.6400	60.6400	60.6400	-8.316%	1	608	+262.582%
2025-03-24	66.1400	66.1400	66.1400	66.1400	+20.255%	1	609	+232.431%
2025-03-13	55.0000	55.0000	55.0000	55.0000	-9.031%	1	611	+299.764%
2025-03-12	60.4600	60.4600	60.4600	60.4600	+4.693%	1	611	+263.662%
2025-03-10	61.8400	61.8400	57.7500	57.7500	-10.047%	10	610	+280.727%
2025-03-07	63.0500	64.2000	63.0500	64.2000	-5.588%	26	608	+242.477%
2025-03-06	70.4000	70.4600	65.9000	68.0000	-4.855%	41	618	+223.338%
2025-03-05	71.4700	71.4700	71.4700	71.4700	-5.961%	1	588	+207.640%
2025-03-03	79.7000	79.8300	76.0000	76.0000	-2.364%	23	588	+189.303%
2025-02-28	75.7800	77.8700	75.2000	77.8400	+2.099%	300	584	+182.464%
2025-02-27	81.5000	81.5000	76.2400	76.2400	-18.807%	410	438	+188.392%
2025-02-24	93.9000	93.9000	93.9000	93.9000	-2.391%	2	111	+134.153%
2025-02-21	96.2000	96.2000	96.2000	96.2000	-4.978%	2	111	+128.555%
2025-02-20	100.0000	101.2400	100.0000	101.2400	-2.682%	11	111	+117.177%
2025-02-19	102.5000	104.0300	102.5000	104.0300	+0.551%	4	119	+111.352%
2025-02-18	103.4600	103.4600	103.4600	103.4600	+1.701%	1	120	+112.517%
2025-02-14	102.2500	102.2500	101.7300	101.7300	+1.527%	10	124	+116.131%
2025-02-13	100.0000	100.2000	100.0000	100.2000	+6.482%	3	127	+119.431%
2025-02-12	94.1000	94.1000	94.1000	94.1000	-3.556%	2	127	+133.656%
2025-02-11	95.9600	97.5700	95.9600	97.5700	+2.705%	2	125	+125.346%
2025-02-07	95.0000	95.0000	95.0000	95.0000	+2.658%	4	125	+131.442%
2025-02-05	92.5400	92.5400	92.5400	92.5400	-1.773%	1	123	+137.595%
2025-02-04	94.2100	94.2100	94.2100	94.2100	+8.599%	5	124	+133.383%
2025-02-03	87.5000	87.5000	85.4800	86.7500	-6.971%	9	119	+153.452%
2025-01-31	97.9000	98.0000	93.0000	93.2500	+0.398%	12	113	+135.786%
2025-01-28	90.0700	92.8800	90.0700	92.8800	+8.378%	3	112	+136.725%
2025-01-27	87.0000	88.0800	85.7000	85.7000	-14.377%	6	112	+156.558%
2025-01-24	99.9800	100.5000	99.9800	100.0900	+0.522%	8	111	+119.672%
2025-01-23	99.2400	99.5700	99.2400	99.5700	-0.827%	6	107	+120.820%
2025-01-22	100.6600	100.6600	100.4000	100.4000	+5.907%	3	103	+118.994%
2025-01-21	95.6500	95.6500	94.8000	94.8000	+0.926%	3	102	+131.930%
2025-01-17	92.5000	93.9300	92.5000	93.9300	+5.126%	8	102	+134.079%
2025-01-15	88.6000	89.3500	88.6000	89.3500	+6.432%	4	102	+146.077%
2025-01-14	82.0000	83.9500	81.4700	83.9500	+1.291%	6	102	+161.906%
2025-01-13	81.4000	82.8800	80.7600	82.8800	-1.940%	9	99	+165.287%
2025-01-10	86.6700	86.6700	83.0000	84.5200	-3.955%	24	95	+160.140%
2025-01-08	89.9600	89.9600	88.0000	88.0000	-4.762%	3	90	+149.852%
2025-01-07	92.4000	92.4000	92.4000	92.4000	+0.973%	19	90	+137.955%
2025-01-03	90.1500	91.5100	88.8300	91.5100	+8.168%	14	109	+140.269%
2025-01-02	86.8100	88.9800	84.6000	84.6000	-2.971%	5	106	+159.894%
2024-12-31	87.1900	87.1900	87.1900	87.1900	-3.187%	2	107	+152.173%
2024-12-30	90.0000	90.0600	89.0000	90.0600	-4.547%	12	107	+144.137%
2024-12-27	93.4500	94.3500	93.4500	94.3500	-7.273%	10	96	+133.037%
2024-12-26	101.7500	101.7500	101.7500	101.7500	+1.173%	2	91	+116.088%
2024-12-24	100.5700	100.5700	100.5700	100.5700	+2.643%	5	91	+118.624%
2024-12-23	97.9800	97.9800	97.9800	97.9800	-0.659%	25	91	+124.403%
2024-12-20	89.0000	98.6300	89.0000	98.6300	+4.503%	11	66	+122.924%
2024-12-19	96.0000	96.0000	94.3800	94.3800	-12.611%	2	62	+132.962%
2024-12-18	108.0000	108.0000	108.0000	108.0000	+1.095%	1	63	+103.583%
2024-12-17	106.8300	106.8300	106.8300	106.8300	-0.299%	1	63	+105.813%
2024-12-16	107.4200	107.4200	107.1500	107.1500	+7.580%	20	43	+105.198%
2024-12-13	101.4600	101.4600	99.6000	99.6000	-0.886%	4	43	+120.753%
2024-12-12	99.0000	100.4900	99.0000	100.4900	+5.746%	7	43	+118.798%
2024-12-09	95.0300	95.0300	95.0300	95.0300	-0.835%	1	43	+131.369%
2024-12-06	95.7900	95.8300	95.7900	95.8300	+0.084%	12	43	+129.438%
2024-12-05	95.3700	95.7500	95.3700	95.7500	+1.323%	3	43	+129.629%
2024-12-04	94.5000	94.5000	94.5000	94.5000	+13.364%	1	43	+132.667%
2024-11-29	82.2400	83.3600	82.2400	83.3600	+2.358%	8	43	+163.760%
2024-11-27	81.7800	81.7800	81.0000	81.4400	-4.749%	10	41	+169.978%
2024-11-26	85.4000	85.5000	85.4000	85.5000	+2.777%	3	41	+157.158%
2024-11-25	83.2500	83.2500	83.1900	83.1900	-0.846%	2	40	+164.299%
2024-11-22	83.9000	83.9000	83.9000	83.9000	+0.359%	10	39	+162.062%
2024-11-21	85.0000	85.0000	83.6000	83.6000	+2.113%	6	36	+163.002%
2024-11-18	81.8700	81.8700	81.8700	81.8700	+4.975%	4	36	+168.560%
2024-11-15	80.4500	80.4500	77.9900	77.9900	-12.665%	12	36	+181.921%
2024-11-08	87.7700	89.3000	87.7700	89.3000	+4.189%	6	38	+146.215%
2024-11-07	85.7100	85.7100	85.7100	85.7100	+5.815%	3	37	+156.528%
2024-11-06	82.0000	82.0000	80.5300	81.0000	+10.204%	20	34	+171.444%
2024-11-05	73.5000	73.5000	73.5000	73.5000	+1.003%	1	15	+199.143%
2024-11-04	72.7700	72.7700	72.7700	72.7700	+1.323%	2	15	+202.144%
2024-10-31	71.8200	71.8200	71.8200	71.8200	-10.225%	2	13	+206.140%
2024-10-30	80.0000	80.0000	80.0000	80.0000	-1.949%	1	11	+174.838%
2024-10-29	80.5800	81.5900	80.2700	81.5900	+1.988%	4	11	+169.482%
2024-10-28	80.0000	80.0000	80.0000	80.0000	+1.087%	1	10	+174.838%
2024-10-25	79.1400	79.1400	79.1400	79.1400	+7.410%	2	10	+177.824%
2024-10-15	73.9600	73.9600	73.6800	73.6800	-4.695%	2	9	+198.412%
2024-10-14	77.3100	77.3100	77.3100	77.3100	+1.643%	1	8	+184.400%
2024-10-10	75.0300	76.0600	75.0300	76.0600	+4.622%	6	7	+189.074%
2024-10-08	72.7000	72.7000	72.7000	72.7000	+2.394%	1	5	+202.435%
2024-10-04	71.0000	71.0000	71.0000	71.0000	+1.154%	2	5	+209.676%
2024-09-27	70.2300	70.2400	70.1900	70.1900	+16.498%	14	6	+213.250%
2024-09-18	60.1300	64.0000	60.1300	60.2500	0.000%	6	5	+264.929%