Dark

QQQ20270115C705
QQQ Jan 15 2027 705.00 Call (QQQ270115C00705000)
option OPRA

EOD

Aug 6, 2026

58.54-3.527%(-2.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	58.6700	58.6700	58.5400	58.5400	-3.527%	3	5,949	0.000%
2026-08-05	66.5000	66.5000	60.6800	60.6800	-6.646%	79	5,950	-3.527%
2026-08-04	54.6300	65.3800	54.0700	65.0000	+34.715%	103	5,957	-9.938%
2026-08-03	43.0000	48.7100	43.0000	48.2500	+13.529%	141	5,968	+21.326%
2026-07-31	46.3400	46.6800	40.3500	42.5000	+2.410%	5,111	5,956	+37.741%
2026-07-30	35.7200	41.5000	35.7200	41.5000	+30.094%	85	1,557	+41.060%
2026-07-29	36.5100	36.5100	31.9000	31.9000	-15.092%	26	1,542	+83.511%
2026-07-28	36.7100	37.6700	34.3000	37.5700	-9.251%	48	1,532	+55.816%
2026-07-27	46.0900	47.2200	39.0900	41.4000	-4.806%	128	1,516	+41.401%
2026-07-24	47.0700	47.9600	43.3200	43.4900	-10.478%	9	1,459	+34.606%
2026-07-23	50.0000	52.1500	47.4900	48.5800	-13.651%	28	1,457	+20.502%
2026-07-22	55.8400	58.8100	55.8400	56.2600	-4.644%	14	1,449	+4.053%
2026-07-21	56.1200	59.5500	56.1200	59.0000	+14.275%	28	1,451	-0.780%
2026-07-20	56.4900	56.4900	51.6300	51.6300	-1.601%	45	1,454	+13.384%
2026-07-17	48.8100	55.4900	48.1300	52.4700	-9.425%	104	1,485	+11.569%
2026-07-16	59.3000	60.7400	56.8100	57.9300	-9.087%	36	1,477	+1.053%
2026-07-15	64.5000	64.5000	63.7200	63.7200	-6.101%	2	1,460	-8.129%
2026-07-14	67.3800	68.5700	65.8800	67.8600	+6.866%	61	1,459	-13.734%
2026-07-13	65.3200	65.3200	62.6900	63.5000	-12.414%	39	1,410	-7.811%
2026-07-10	70.2700	72.5000	69.3800	72.5000	+2.706%	9	1,397	-19.255%
2026-07-09	67.8700	72.9700	67.8700	70.5900	+9.442%	29	1,404	-17.070%
2026-07-08	63.0900	64.5000	59.2100	64.5000	+3.365%	146	1,402	-9.240%
2026-07-07	63.5000	65.1600	61.5000	62.4000	-4.397%	71	1,316	-6.186%
2026-07-02	70.6900	70.9100	65.2200	65.2700	-14.613%	21	1,298	-10.311%
2026-07-01	76.6500	78.3300	76.4400	76.4400	-9.538%	10	1,298	-23.417%
2026-06-30	77.2600	84.5000	77.2600	84.5000	+16.858%	6	1,294	-30.722%
2026-06-29	70.0000	72.3100	70.0000	72.3100	+7.285%	20	1,296	-19.043%
2026-06-26	66.0000	70.1000	65.2100	67.4000	-4.990%	103	1,297	-13.145%
2026-06-25	77.5700	77.5700	67.3900	70.9400	+5.362%	14	1,293	-17.480%
2026-06-24	68.9200	68.9200	66.0900	67.3300	-7.767%	44	1,292	-13.055%
2026-06-23	72.6000	76.3100	72.6000	73.0000	-19.807%	9	1,277	-19.808%
2026-06-22	91.0300	91.0300	91.0300	91.0300	+1.619%	1	1,276	-35.692%
2026-06-18	88.6200	89.5800	88.6200	89.5800	+10.743%	77	1,204	-34.651%
2026-06-16	88.8000	88.8000	80.8900	80.8900	-9.519%	87	1,204	-27.630%
2026-06-15	87.7600	90.1900	86.6000	89.4000	+16.467%	12	1,286	-34.519%
2026-06-12	73.7000	76.7600	72.9000	76.7600	+14.040%	6	1,286	-23.736%
2026-06-11	63.0100	67.4100	61.6000	67.3100	+7.250%	84	1,286	-13.029%
2026-06-10	63.8000	66.0200	62.7600	62.7600	-0.665%	34	1,289	-6.724%
2026-06-09	63.1500	65.3000	55.9500	63.1800	-8.779%	46	1,265	-7.344%
2026-06-08	71.7000	74.4000	69.2600	69.2600	+9.243%	7	1,251	-15.478%
2026-06-05	77.8600	77.8600	63.4000	63.4000	-25.456%	46	1,253	-7.666%
2026-06-04	83.7200	85.0500	83.7200	85.0500	-5.876%	27	1,228	-31.170%
2026-06-03	90.3600	90.3600	90.3600	90.3600	-1.149%	12	1,239	-35.215%
2026-06-02	90.3400	91.4100	90.3400	91.4100	+2.157%	12	1,239	-35.959%
2026-06-01	88.5400	89.4800	88.5400	89.4800	+5.994%	5	1,248	-34.578%
2026-05-29	86.9100	86.9100	84.4200	84.4200	+1.515%	5	1,249	-30.656%
2026-05-28	81.7000	83.3200	81.7000	83.1600	+7.888%	4	1,250	-29.606%
2026-05-27	80.0000	80.0000	77.0800	77.0800	-2.504%	2	1,249	-24.053%
2026-05-26	75.2900	80.8800	75.2900	79.0600	+9.989%	34	1,251	-25.955%
2026-05-22	71.0000	71.8800	70.7700	71.8800	+4.629%	14	1,249	-18.559%
2026-05-21	65.0300	68.7000	65.0300	68.7000	+2.263%	91	1,255	-14.789%
2026-05-20	63.5600	68.3500	61.9200	67.1800	+13.556%	181	1,255	-12.861%
2026-05-19	60.7300	63.0000	56.4200	59.1600	-4.734%	123	1,382	-1.048%
2026-05-18	62.0500	62.1000	58.8800	62.1000	-7.727%	10	1,382	-5.733%
2026-05-15	66.2700	67.6500	65.9500	67.3000	-9.773%	55	1,382	-13.016%
2026-05-14	75.8800	75.8800	74.3200	74.5900	+4.541%	13	1,396	-21.518%
2026-05-13	67.3000	71.7600	67.3000	71.3500	+15.416%	9	1,396	-17.954%
2026-05-12	65.0000	65.8000	58.1500	61.8200	-9.988%	138	1,396	-5.306%
2026-05-11	67.7700	70.0600	67.5700	68.6800	+1.869%	211	1,396	-14.764%
2026-05-08	60.3000	67.4200	60.3000	67.4200	+20.651%	281	1,576	-13.171%
2026-05-07	57.2000	60.3000	55.8800	55.8800	-1.150%	55	1,458	+4.760%
2026-05-06	52.8500	56.5300	52.2500	56.5300	+18.487%	100	1,478	+3.556%
2026-05-05	46.9000	47.7100	46.9000	47.7100	+13.676%	72	1,464	+22.700%
2026-05-04	43.5200	44.3400	40.8700	41.9700	-3.206%	21	1,429	+39.481%
2026-05-01	42.0000	43.3900	42.0000	43.3600	+11.037%	44	1,397	+35.009%
2026-04-30	36.2200	39.0500	33.9700	39.0500	+7.133%	139	1,397	+49.910%
2026-04-29	35.2700	36.4500	34.9600	36.4500	-4.606%	113	1,397	+60.604%
2026-04-27	37.6800	38.3000	37.6800	38.2100	+0.526%	20	1,284	+53.206%
2026-04-24	34.8500	38.1300	34.8500	38.0100	+17.824%	33	1,295	+54.012%
2026-04-23	34.3700	34.3700	31.3600	32.2600	+0.093%	46	1,307	+81.463%
2026-04-22	31.4500	32.4000	31.4500	32.2300	+9.738%	47	1,310	+81.632%
2026-04-21	30.7500	30.7500	29.3700	29.3700	+0.410%	4	1,303	+99.319%
2026-04-20	29.9700	29.9900	28.6100	29.2500	-2.337%	92	1,303	+100.137%
2026-04-17	29.3500	30.6600	29.2800	29.9500	+11.629%	141	1,217	+95.459%
2026-04-16	26.8300	26.8300	26.8300	26.8300	+7.794%	1	1,210	+118.189%
2026-04-15	22.4000	24.8900	22.4000	24.8900	+19.952%	18	1,209	+135.195%
2026-04-14	17.9000	20.7500	17.8300	20.7500	+48.214%	49	1,201	+182.120%
2026-04-08	14.4000	14.4000	13.7700	14.0000	+33.715%	3	1,195	+318.143%
2026-04-07	10.4700	10.4700	10.4700	10.4700	-2.058%	1	1,254	+459.121%
2026-04-06	10.9500	10.9500	10.4900	10.6900	+13.845%	213	1,254	+447.615%
2026-04-02	9.3900	9.3900	9.3900	9.3900	-7.851%	1	1,337	+523.429%
2026-04-01	10.2700	10.2700	10.1900	10.1900	+8.868%	2	1,337	+474.485%
2026-03-31	7.3800	9.6300	7.3800	9.3600	+35.456%	205	1,336	+525.427%
2026-03-30	8.0000	8.0000	6.9000	6.9100	-13.191%	3	1,259	+747.178%
2026-03-27	8.8500	8.8500	7.9600	7.9600	-24.906%	3	1,257	+635.427%
2026-03-26	10.8000	10.8000	10.2600	10.6000	-10.549%	15	1,256	+452.264%
2026-03-25	12.0100	12.0100	11.4900	11.8500	+5.240%	39	1,269	+394.008%
2026-03-24	11.5500	11.5500	11.2600	11.2600	-11.339%	11	1,237	+419.893%
2026-03-20	12.7000	12.7000	12.7000	12.7000	-5.295%	2	1,226	+360.945%
2026-03-19	13.4800	13.4800	13.4100	13.4100	-10.481%	3	1,227	+336.540%
2026-03-18	15.0400	15.0400	14.8400	14.9800	-4.949%	3	1,226	+290.788%
2026-03-13	16.2000	16.2000	15.7600	15.7600	-0.316%	4	1,226	+271.447%
2026-03-12	15.8400	15.9000	15.8100	15.8100	-12.988%	400	1,228	+270.272%
2026-03-11	18.2900	18.2900	17.9600	18.1700	+21.701%	27	1,029	+222.179%
2026-03-09	14.9300	14.9300	14.9300	14.9300	-8.908%	2	1,029	+292.096%
2026-03-06	16.3900	16.3900	16.3900	16.3900	-3.304%	2	1,029	+257.169%
2026-03-04	16.9500	16.9500	16.9500	16.9500	+7.414%	1	1,029	+245.369%
2026-03-03	14.6000	15.8800	14.6000	15.7800	-10.998%	492	1,029	+270.976%
2026-03-02	17.5700	17.7300	17.4900	17.7300	+3.866%	3	580	+230.175%
2026-02-27	17.0700	17.0700	17.0700	17.0700	-15.285%	2	579	+242.941%
2026-02-25	19.5700	20.2100	19.5700	20.1500	+9.929%	8	584	+190.521%
2026-02-24	17.6300	18.3300	17.6000	18.3300	+1.047%	9	584	+219.367%
2026-02-20	18.1400	18.1400	18.1400	18.1400	+4.674%	2	576	+222.712%
2026-02-19	17.3500	17.3500	17.3300	17.3300	-6.375%	2	576	+237.796%
2026-02-18	18.5100	18.5100	18.5100	18.5100	+14.471%	1	575	+216.261%
2026-02-17	16.6300	16.6900	16.1700	16.1700	-7.600%	6	576	+262.028%
2026-02-12	18.7400	18.7900	17.5000	17.5000	-8.521%	401	573	+234.514%
2026-02-11	20.5100	20.5100	18.8200	19.1300	-2.597%	141	373	+206.012%
2026-02-10	19.8000	19.8000	19.6400	19.6400	-4.937%	8	314	+198.065%
2026-02-09	20.6600	20.6600	20.6600	20.6600	+6.057%	2	311	+183.349%
2026-02-06	17.6900	19.4800	17.6900	19.4800	+9.315%	5	311	+200.513%
2026-02-05	17.1500	17.8200	17.1500	17.8200	-5.213%	5	310	+228.507%
2026-02-04	19.8100	19.8100	18.4900	18.8000	-23.203%	5	313	+211.383%
2026-01-30	24.4800	24.4800	24.4800	24.4800	-7.026%	1	312	+139.134%
2026-01-27	26.4000	26.4000	26.3300	26.3300	+3.866%	2	311	+122.332%
2026-01-26	25.3500	25.3500	25.3500	25.3500	+2.840%	2	309	+130.927%
2026-01-23	24.0000	24.7900	24.0000	24.6500	+7.081%	25	311	+137.485%
2026-01-22	23.7700	23.8200	23.0200	23.0200	+12.238%	83	310	+154.301%
2026-01-21	20.5100	20.5100	20.5100	20.5100	+0.589%	2	333	+185.422%
2026-01-20	22.4700	22.4700	20.3900	20.3900	-19.087%	4	331	+187.102%
2026-01-16	24.9400	25.2000	24.9100	25.2000	-4.545%	27	327	+132.302%
2026-01-13	27.0000	27.0000	26.1300	26.4000	-1.713%	6	327	+121.742%
2026-01-12	26.8600	26.8600	26.8600	26.8600	+8.045%	1	324	+117.945%
2026-01-08	24.4000	24.8600	24.4000	24.8600	-6.224%	4	324	+135.479%
2026-01-07	27.2200	27.2200	26.3600	26.5100	+1.805%	32	321	+120.822%
2026-01-06	25.5200	26.0400	25.5200	26.0400	+15.733%	5	290	+124.808%
2025-12-31	22.5000	22.5000	22.5000	22.5000	-14.384%	1	287	+160.178%
2025-12-26	26.5100	26.5400	26.2600	26.2800	+4.327%	10	287	+122.755%
2025-12-22	25.4500	25.4500	25.1800	25.1900	+11.956%	38	280	+132.394%
2025-12-18	22.5000	22.5000	22.5000	22.5000	-8.163%	3	244	+160.178%
2025-12-16	24.5000	24.5000	24.5000	24.5000	-19.249%	1	241	+138.939%
2025-12-11	28.3900	30.3400	28.3900	30.3400	-2.506%	31	240	+92.947%
2025-12-09	31.2000	31.2000	31.0800	31.1200	+0.614%	47	226	+88.111%
2025-12-08	30.9300	30.9300	30.9300	30.9300	+0.259%	1	267	+89.266%
2025-12-04	30.8500	30.8500	30.8500	30.8500	+10.100%	1	267	+89.757%
2025-12-01	28.0200	28.0200	28.0200	28.0200	+4.358%	1	266	+108.922%
2025-11-24	26.8400	26.8500	26.8300	26.8500	-9.505%	4	265	+118.026%
2025-11-13	31.4500	31.4500	29.6700	29.6700	-13.068%	3	261	+97.304%
2025-11-12	34.1300	34.1300	34.1300	34.1300	-0.059%	1	258	+71.521%
2025-11-11	34.1500	34.1500	34.1500	34.1500	-6.668%	4	255	+71.420%
2025-11-05	36.5900	36.5900	36.5900	36.5900	+1.217%	3	255	+59.989%
2025-11-04	36.1500	36.1500	36.1500	36.1500	+4.269%	2	255	+61.936%
2025-10-27	33.0700	34.6700	33.0700	34.6700	+18.611%	16	256	+68.849%
2025-10-24	29.4100	29.8400	29.2300	29.2300	+3.250%	31	256	+100.274%
2025-10-20	28.3100	28.3100	28.3100	28.3100	+6.669%	1	257	+106.782%
2025-10-17	26.6300	26.6400	26.5400	26.5400	+1.259%	10	256	+120.573%
2025-10-14	26.2100	26.2100	26.2100	26.2100	+0.730%	2	246	+123.350%
2025-10-13	26.0200	26.0200	26.0200	26.0200	-12.538%	1	244	+124.981%
2025-10-10	29.7500	29.7500	29.7500	29.7500	+2.834%	2	244	+96.773%
2025-10-09	28.8600	28.9300	28.8600	28.9300	+0.521%	2	246	+102.351%
2025-10-08	28.0500	28.7800	28.0300	28.7800	+10.015%	31	247	+103.405%
2025-10-07	26.2000	26.2100	26.1500	26.1600	-4.907%	8	220	+123.777%
2025-10-06	27.5100	27.5100	27.5100	27.5100	+7.293%	1	220	+112.795%
2025-10-03	26.0100	26.0100	25.5500	25.6400	-2.249%	55	220	+128.315%
2025-10-02	25.3800	26.2300	25.3800	26.2300	+3.431%	80	221	+123.180%
2025-10-01	25.3600	25.3600	25.3600	25.3600	+8.376%	40	221	+130.836%
2025-09-30	23.4000	23.4000	23.4000	23.4000	-3.545%	12	182	+150.171%
2025-09-29	24.2600	24.2600	24.2600	24.2600	+10.928%	12	194	+141.303%
2025-09-25	22.4000	22.4000	21.8700	21.8700	-6.258%	2	206	+167.673%
2025-09-24	24.2100	24.2100	23.3300	23.3300	-5.047%	8	206	+150.922%
2025-09-22	24.1800	24.5700	24.1800	24.5700	+10.576%	3	207	+138.258%
2025-09-18	22.0000	22.2200	22.0000	22.2200	+10.934%	23	206	+163.456%
2025-09-16	20.0300	20.0300	20.0300	20.0300	+1.366%	1	206	+192.262%
2025-09-15	19.7500	19.8300	19.7500	19.7600	+10.762%	52	206	+196.255%
2025-09-12	17.5000	17.8400	17.5000	17.8400	+3.062%	21	230	+228.139%
2025-09-11	17.2000	17.3100	17.2000	17.3100	+3.220%	2	220	+238.186%
2025-09-10	16.7100	16.7700	16.7100	16.7700	+39.286%	25	221	+249.076%
2025-09-02	12.9900	12.9900	12.0400	12.0400	-19.733%	2	246	+386.213%
2025-08-25	15.0000	15.0000	15.0000	15.0000	+1.557%	2	246	+290.267%
2025-08-19	16.2400	16.2400	14.7700	14.7700	-18.980%	4	246	+296.344%
2025-08-14	18.2300	18.2300	18.2300	18.2300	+1.334%	10	244	+221.119%
2025-08-13	18.0300	18.0300	17.9900	17.9900	+8.767%	2	244	+225.403%
2025-08-12	16.5400	16.5400	16.5400	16.5400	-5.809%	20	243	+253.930%
2025-07-31	17.5600	17.5600	17.5600	17.5600	+4.214%	32	224	+233.371%
2025-07-29	16.7200	16.8500	16.7200	16.8500	+1.506%	2	240	+247.418%
2025-07-25	16.6000	16.6000	16.6000	16.6000	+1.405%	4	240	+252.651%
2025-07-21	16.3700	16.3700	16.3700	16.3700	+49.908%	2	236	+257.605%
2025-06-24	10.9200	10.9200	10.9200	10.9200	+1.018%	1	240	+436.081%
2025-06-10	10.8100	10.8100	10.8100	10.8100	+0.278%	1	240	+441.536%
2025-06-09	10.7800	10.7800	10.7800	10.7800	-3.405%	1	240	+443.043%
2025-06-06	11.1600	11.1600	11.1600	11.1600	+1.918%	2	240	+424.552%
2025-06-04	10.9500	10.9500	10.9500	10.9500	+4.885%	1	240	+434.612%
2025-06-03	10.4400	10.4400	10.4400	10.4400	+4.609%	1	239	+460.728%
2025-05-27	9.9800	9.9800	9.9800	9.9800	-9.190%	1	239	+486.573%
2025-05-19	10.9900	10.9900	10.9900	10.9900	+8.063%	1	239	+432.666%
2025-05-15	10.1700	10.1700	10.1700	10.1700	-4.147%	1	238	+475.615%
2025-05-14	9.9400	10.6100	9.9400	10.6100	+7.172%	6	238	+451.744%
2025-05-13	8.9700	9.9000	8.9700	9.9000	+18.421%	11	233	+491.313%
2025-05-12	8.0400	8.3600	8.0400	8.3600	+28.814%	47	224	+600.239%
2025-05-08	6.4900	6.4900	6.4900	6.4900	+7.807%	1	183	+802.003%
2025-05-01	6.0200	6.0200	6.0200	6.0200	+30.870%	1	183	+872.425%
2025-04-28	4.6000	4.6000	4.6000	4.6000	+3.837%	2	183	+1,172.609%
2025-04-25	4.2900	4.5900	4.2900	4.4300	+86.920%	408	182	+1,221.445%
2025-04-17	2.3500	2.3700	2.3500	2.3700	-35.068%	2	79	+2,370.042%
2025-04-14	3.5900	3.6500	3.5900	3.6500	-1.351%	12	79	+1,503.836%
2025-04-11	3.5200	3.7000	3.5200	3.7000	+23.746%	8	73	+1,482.162%
2025-04-03	2.9900	2.9900	2.9900	2.9900	-49.578%	1	71	+1,857.860%
2025-03-24	5.9300	5.9300	5.9300	5.9300	+22.521%	1	72	+887.184%
2025-03-21	4.8400	4.8400	4.8400	4.8400	-6.923%	2	71	+1,109.504%
2025-03-20	5.2000	5.2000	5.2000	5.2000	-62.127%	23	72	+1,025.769%
2025-02-21	13.6700	13.7300	13.5300	13.7300	-5.636%	70	77	+326.366%
2025-02-11	14.8100	14.8100	14.5500	14.5500	+8.582%	2	47	+302.337%
2025-01-30	13.5900	13.5900	13.4000	13.4000	-15.617%	2	47	+336.866%
2025-01-23	15.8800	15.8800	15.8800	15.8800	+29.527%	20	47	+268.640%
2025-01-16	12.2600	12.2600	12.2600	12.2600	-7.820%	1	47	+377.488%
2025-01-15	13.3100	13.4000	13.3000	13.3000	+11.297%	54	48	+340.150%
2025-01-13	11.9500	11.9500	11.9500	11.9500	-24.127%	1	60	+389.874%
2025-01-06	15.3900	15.7500	15.3900	15.7500	-8.590%	2	60	+271.683%
2024-12-20	17.1500	17.2300	17.0000	17.2300	+3.795%	68	61	+239.756%
2024-12-11	16.6300	16.6300	16.6000	16.6000	+6.342%	2	64	+252.651%
2024-12-10	16.0700	16.2000	15.6100	15.6100	-1.265%	5	64	+275.016%
2024-12-09	15.8100	15.8100	15.8100	15.8100	+26.683%	1	64	+270.272%
2024-11-21	12.4800	12.4800	12.4800	12.4800	+4.000%	3	66	+369.071%
2024-11-18	12.0000	12.0000	12.0000	12.0000	-16.782%	1	66	+387.833%
2024-11-14	14.4200	14.4200	14.4200	14.4200	+5.179%	20	66	+305.964%
2024-11-07	13.7400	13.7400	13.7100	13.7100	+14.920%	24	48	+326.988%
2024-11-06	11.9300	11.9300	11.9300	11.9300	+24.530%	1	24	+390.696%
2024-10-23	9.6500	10.1000	9.4600	9.5800	-12.591%	16	24	+511.065%
2024-10-22	10.7600	10.9600	10.7600	10.9600	+5.486%	2	18	+434.124%
2024-10-21	10.3700	10.3900	10.3700	10.3900	+4.844%	2	18	+463.426%
2024-10-15	10.3500	10.3500	9.9100	9.9100	-13.146%	9	17	+490.716%
2024-10-14	11.7900	11.8700	11.4100	11.4100	+4.679%	22	13	+413.059%
2024-10-11	10.9000	10.9000	10.9000	10.9000	+5.518%	2	3	+437.064%
2024-10-10	10.3800	10.5700	10.3100	10.3300	-1.525%	4	2	+466.699%
2024-10-08	10.4900	10.4900	10.4900	10.4900	+5.853%	1	1	+458.055%
2024-09-27	9.8300	9.9100	9.8300	9.9100	0.000%	4	1	+490.716%