Dark

QQQ20270115C715
QQQ Jan 15 2027 715.00 Call (QQQ270115C00715000)
option OPRA

EOD

Aug 6, 2026

51.10-2.667%(-1.40)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	48.8300	53.3000	48.8300	51.1000	-2.667%	93	1,569	0.000%
2026-08-05	60.0000	62.0000	52.5000	52.5000	-10.745%	11	1,523	-2.667%
2026-08-04	49.1700	59.5300	49.1700	58.8200	+37.078%	142	1,523	-13.125%
2026-08-03	39.3300	43.1500	39.3100	42.9100	+15.195%	428	1,544	+19.086%
2026-07-31	40.4300	41.5000	35.5600	37.2500	+4.371%	14	1,519	+37.181%
2026-07-30	31.6500	35.7600	31.6200	35.6900	+28.845%	64	1,525	+43.177%
2026-07-29	29.0200	30.6000	27.7000	27.7000	-15.831%	21	1,546	+84.477%
2026-07-28	32.8700	34.2800	30.0000	32.9100	-8.811%	133	1,544	+55.272%
2026-07-27	39.9500	39.9500	34.9500	36.0900	-13.969%	30	1,510	+41.590%
2026-07-24	42.1100	42.1100	39.9600	41.9500	-2.916%	11	1,499	+21.812%
2026-07-23	45.3700	45.3700	42.8600	43.2100	-16.486%	29	1,505	+18.260%
2026-07-22	51.1200	53.0800	51.0900	51.7400	-2.763%	18	1,497	-1.237%
2026-07-21	50.0000	53.7400	50.0000	53.2100	+15.024%	80	1,502	-3.965%
2026-07-20	50.7600	50.7600	46.2500	46.2600	-2.549%	129	1,512	+10.463%
2026-07-17	45.0000	49.0800	42.8200	47.4700	-9.339%	57	1,487	+7.647%
2026-07-16	54.4400	55.9300	50.7100	52.3600	-11.852%	36	1,483	-2.406%
2026-07-15	61.4200	62.3900	56.4000	59.4000	-5.188%	82	1,487	-13.973%
2026-07-14	60.8500	62.6500	58.9900	62.6500	+8.862%	27	1,486	-18.436%
2026-07-13	59.7100	61.0000	57.0000	57.5500	-13.537%	54	1,497	-11.208%
2026-07-10	64.7200	66.5600	64.7200	66.5600	+2.102%	3	1,470	-23.227%
2026-07-09	61.4800	66.0000	61.4800	65.1900	+12.591%	25	1,468	-21.614%
2026-07-08	56.0500	58.4500	53.8400	57.9000	+2.478%	46	1,478	-11.744%
2026-07-07	61.2900	61.2900	56.1500	56.5000	-15.672%	35	1,481	-9.558%
2026-07-06	67.0300	67.5200	67.0000	67.0000	+10.161%	3	1,477	-23.731%
2026-07-02	64.3100	64.8800	58.7800	60.8200	-14.686%	90	1,482	-15.982%
2026-07-01	71.9800	71.9800	71.2800	71.2900	-7.703%	5	1,482	-28.321%
2026-06-30	72.6300	77.2400	72.6300	77.2400	+11.457%	5	1,482	-33.843%
2026-06-29	64.7200	69.3000	64.1500	69.3000	+13.402%	11	1,486	-26.263%
2026-06-26	60.6400	65.0000	59.2400	61.1100	-7.409%	67	1,486	-16.380%
2026-06-25	70.0000	71.0000	61.6600	66.0000	+6.452%	631	1,489	-22.576%
2026-06-24	68.2700	68.2700	61.3900	62.0000	-6.655%	9	1,382	-17.581%
2026-06-23	68.0000	72.0000	66.4200	66.4200	-16.558%	380	1,380	-23.065%
2026-06-22	85.0400	85.0400	79.6000	79.6000	-1.910%	4	1,370	-35.804%
2026-06-18	82.1100	82.2000	81.1500	81.1500	+6.594%	13	1,380	-37.030%
2026-06-17	75.0000	76.1300	75.0000	76.1300	+0.079%	2	1,380	-32.878%
2026-06-16	79.8200	80.3000	76.0700	76.0700	-8.625%	17	1,380	-32.825%
2026-06-15	79.9000	83.4600	79.5000	83.2500	+19.836%	15	1,379	-38.619%
2026-06-12	65.6200	71.0000	65.6200	69.4700	+3.888%	31	1,379	-26.443%
2026-06-11	59.5600	67.9000	55.6700	66.8700	+26.408%	25	1,379	-23.583%
2026-06-10	56.6500	57.3800	52.9000	52.9000	-5.095%	7	1,371	-3.403%
2026-06-09	69.2400	70.6500	52.0000	55.7400	-15.456%	58	1,382	-8.324%
2026-06-08	68.2600	68.9800	63.8800	65.9300	+10.491%	8	1,385	-22.494%
2026-06-05	70.5000	70.5000	59.4500	59.6700	-30.153%	74	1,382	-14.362%
2026-06-03	86.7800	86.7800	85.4300	85.4300	+3.002%	4	1,363	-40.185%
2026-06-01	80.3500	83.4000	79.9200	82.9400	+7.393%	18	1,366	-38.389%
2026-05-29	80.2800	81.0700	77.1100	77.2300	+0.508%	5	1,369	-33.834%
2026-05-28	75.9500	76.8500	75.9500	76.8400	+5.840%	19	1,368	-33.498%
2026-05-27	71.8800	72.7500	70.5000	72.6000	-0.329%	56	1,369	-29.614%
2026-05-26	69.5900	74.0300	69.5900	72.8400	+14.709%	107	1,409	-29.846%
2026-05-22	65.5900	65.5900	63.5000	63.5000	+1.486%	9	1,412	-19.528%
2026-05-21	58.8700	62.5700	58.8700	62.5700	+4.440%	7	1,412	-18.331%
2026-05-20	57.5000	61.9100	57.5000	59.9100	+9.225%	50	1,412	-14.705%
2026-05-19	53.6800	56.3600	50.5800	54.8500	-1.367%	18	1,406	-6.837%
2026-05-18	61.6700	61.6700	53.1000	55.6100	-11.322%	58	1,406	-8.110%
2026-05-15	60.0000	64.2700	60.0000	62.7100	-8.732%	35	1,406	-18.514%
2026-05-14	63.6000	70.1200	63.6000	68.7100	+4.709%	70	1,426	-25.629%
2026-05-13	60.1800	65.7900	58.7500	65.6200	+15.998%	60	1,444	-22.127%
2026-05-12	59.2200	60.1100	52.6000	56.5700	-10.292%	41	1,444	-9.669%
2026-05-11	61.7500	63.8800	61.6000	63.0600	+4.145%	148	1,444	-18.966%
2026-05-08	57.9600	60.9600	57.9600	60.5500	+22.299%	12	1,459	-15.607%
2026-05-07	51.3600	51.3600	49.5100	49.5100	-2.922%	75	1,456	+3.211%
2026-05-06	46.7100	51.0800	46.7100	51.0000	+18.937%	143	1,892	+0.196%
2026-05-05	40.0700	42.8900	40.0600	42.8800	+15.798%	711	1,970	+19.170%
2026-05-04	39.1300	39.2000	36.4800	37.0300	-2.757%	1,084	1,832	+37.996%
2026-05-01	36.5000	38.4000	36.3300	38.0800	+10.633%	626	1,283	+34.191%
2026-04-30	30.1500	34.4200	30.1400	34.4200	+8.718%	1,303	1,283	+48.460%
2026-04-29	30.8200	31.9200	30.8200	31.6600	+9.210%	31	932	+61.402%
2026-04-28	31.1500	31.1500	28.9900	28.9900	-13.797%	28	927	+76.268%
2026-04-27	32.8700	33.7700	32.8500	33.6300	+0.119%	81	953	+51.948%
2026-04-24	31.4300	33.6700	31.1300	33.5900	+20.827%	158	882	+52.129%
2026-04-23	30.1200	30.1200	27.8000	27.8000	-3.840%	39	967	+83.813%
2026-04-22	26.3500	28.9100	26.3500	28.9100	+15.686%	89	938	+76.755%
2026-04-21	26.1400	26.6400	24.9900	24.9900	-3.364%	31	918	+104.482%
2026-04-20	25.8600	25.8600	25.8600	25.8600	-0.767%	1	918	+97.602%
2026-04-17	26.4900	26.6600	26.0000	26.0600	+12.279%	20	918	+96.086%
2026-04-16	23.6400	23.6600	23.2000	23.2100	+8.407%	53	911	+120.164%
2026-04-15	19.9400	21.4500	19.9400	21.4100	+67.659%	21	866	+138.674%
2026-04-10	12.5700	12.7700	12.5700	12.7700	+3.150%	77	852	+300.157%
2026-04-09	12.3800	12.3800	12.3800	12.3800	+4.034%	1	780	+312.763%
2026-04-08	11.4600	11.9000	11.4000	11.9000	+35.074%	43	781	+329.412%
2026-04-06	8.8100	8.8100	8.8100	8.8100	+16.074%	1	740	+480.023%
2026-04-02	7.0800	7.6000	7.0800	7.5900	-4.288%	3	742	+573.254%
2026-04-01	8.3500	8.4800	7.9300	7.9300	+5.033%	21	742	+544.388%
2026-03-31	7.3600	7.5500	7.3600	7.5500	+13.193%	12	724	+576.821%
2026-03-27	6.6700	6.6700	6.6700	6.6700	-14.815%	2	732	+666.117%
2026-03-26	8.7300	8.7300	7.8300	7.8300	-20.020%	3	732	+552.618%
2026-03-25	10.3300	10.3300	9.4200	9.7900	+1.451%	26	733	+421.961%
2026-03-24	9.5300	9.6500	9.5300	9.6500	-10.648%	7	729	+429.534%
2026-03-23	10.8600	11.0000	10.6600	10.8000	-10.373%	12	729	+373.148%
2026-03-18	12.0500	12.0500	12.0500	12.0500	-7.308%	10	735	+324.066%
2026-03-17	13.4900	13.7300	13.0000	13.0000	+1.246%	9	745	+293.077%
2026-03-16	12.5100	12.8400	12.5100	12.8400	+5.419%	12	749	+297.975%
2026-03-13	13.6200	13.6200	12.1800	12.1800	-9.577%	9	737	+319.540%
2026-03-12	13.6300	13.6300	13.3800	13.4700	-11.206%	502	737	+279.362%
2026-03-11	15.1700	15.1700	15.1700	15.1700	-3.376%	1	490	+236.849%
2026-03-10	15.3800	15.7000	15.3800	15.7000	+17.339%	37	489	+225.478%
2026-03-09	13.3800	13.3800	13.3800	13.3800	-7.212%	1	466	+281.913%
2026-03-06	14.4200	14.4200	14.4200	14.4200	-0.139%	1	467	+254.369%
2026-03-05	13.9700	14.4400	13.9700	14.4400	-1.433%	2	466	+253.878%
2026-03-04	14.6500	14.6500	14.6500	14.6500	-3.997%	4	465	+248.805%
2026-03-02	15.2600	15.2600	15.2600	15.2600	+2.279%	1	461	+234.862%
2026-02-27	14.9800	14.9800	14.8100	14.9200	-3.493%	14	460	+242.493%
2026-02-26	14.4900	15.4600	14.4900	15.4600	-11.657%	2	464	+230.530%
2026-02-25	17.3600	17.5000	17.3600	17.5000	+22.378%	5	461	+192.000%
2026-02-19	14.3300	14.6900	14.3000	14.3000	-2.787%	166	461	+257.343%
2026-02-18	15.3100	15.3100	14.7100	14.7100	+4.252%	2	504	+247.383%
2026-02-17	13.9800	14.1100	13.9800	14.1100	-2.555%	2	504	+262.155%
2026-02-12	15.2000	15.2400	14.4800	14.4800	-17.257%	13	505	+252.901%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-2.778%	1	508	+192.000%
2026-02-09	17.5200	18.0000	17.5200	18.0000	+6.825%	8	508	+183.889%
2026-02-06	15.5000	16.8500	15.5000	16.8500	-0.119%	8	503	+203.264%
2026-02-04	16.2700	16.8700	16.2700	16.8700	-10.741%	5	503	+202.905%
2026-02-03	19.2100	19.2100	18.8700	18.9000	-15.550%	11	501	+170.370%
2026-02-02	22.9400	22.9400	22.2300	22.3800	+3.996%	20	500	+128.329%
2026-01-30	21.5200	21.5200	21.5200	21.5200	-16.718%	1	496	+137.454%
2026-01-28	25.8400	25.8400	25.8400	25.8400	+5.815%	22	498	+97.755%
2026-01-27	24.4200	24.4200	24.4200	24.4200	+13.899%	1	520	+109.255%
2026-01-23	21.4400	21.4400	21.4400	21.4400	+6.561%	1	519	+138.340%
2026-01-22	20.6600	20.6600	20.1200	20.1200	+11.160%	2	518	+153.976%
2026-01-20	19.1400	19.1400	18.0000	18.1000	-16.972%	7	518	+182.320%
2026-01-16	21.8000	21.8000	21.8000	21.8000	+10.268%	7	515	+134.404%
2026-01-14	20.7700	20.7700	19.7700	19.7700	-18.171%	4	515	+158.472%
2026-01-13	24.1600	24.1600	24.1600	24.1600	+2.809%	1	515	+111.507%
2026-01-09	23.5000	23.5000	23.5000	23.5000	+9.455%	1	514	+117.447%
2026-01-08	21.6000	21.6000	21.4700	21.4700	-7.177%	2	513	+138.007%
2026-01-07	23.1500	23.1600	23.1300	23.1300	+3.722%	11	512	+120.925%
2026-01-06	22.2700	22.3000	22.2700	22.3000	+6.292%	4	510	+129.148%
2026-01-05	20.4500	20.9800	20.4500	20.9800	+6.714%	12	510	+143.565%
2025-12-31	19.8400	19.8400	19.6600	19.6600	-8.473%	18	510	+159.919%
2025-12-30	21.4800	21.4800	21.4800	21.4800	-7.334%	5	510	+137.896%
2025-12-26	23.1800	23.1800	23.1800	23.1800	+4.887%	3	510	+120.449%
2025-12-22	22.1000	22.1000	22.1000	22.1000	+1.376%	6	508	+131.222%
2025-12-19	21.3400	21.8000	21.3400	21.8000	+19.191%	7	508	+134.404%
2025-12-17	18.2900	18.2900	18.2900	18.2900	-13.359%	5	508	+179.388%
2025-12-15	21.5000	21.5500	21.1100	21.1100	-10.170%	6	508	+142.065%
2025-12-12	25.3500	25.3500	23.5000	23.5000	-8.489%	231	506	+117.447%
2025-12-11	25.6800	25.6800	25.6800	25.6800	-5.588%	2	447	+98.988%
2025-12-10	27.2000	27.2000	27.2000	27.2000	-3.272%	2	449	+87.868%
2025-12-08	28.1200	28.1200	28.1200	28.1200	-0.284%	5	451	+81.721%
2025-12-05	28.2000	28.2000	28.2000	28.2000	+3.221%	5	456	+81.206%
2025-12-04	27.8600	27.8600	27.3200	27.3200	-0.110%	21	451	+87.042%
2025-12-02	27.7000	27.7000	27.3500	27.3500	+7.129%	11	436	+86.837%
2025-12-01	25.5300	25.5300	25.5300	25.5300	+6.775%	1	429	+100.157%
2025-11-25	23.9100	23.9100	23.9100	23.9100	+5.238%	1	429	+113.718%
2025-11-24	22.3000	22.7200	22.3000	22.7200	+8.500%	2	429	+124.912%
2025-11-21	19.0100	20.9400	18.9500	20.9400	+1.898%	9	428	+144.031%
2025-11-20	20.3400	21.0900	20.3400	20.5500	-19.538%	21	424	+148.662%
2025-11-17	25.5400	25.5400	25.5400	25.5400	-8.492%	1	416	+100.078%
2025-11-14	24.5700	27.9100	24.5700	27.9100	+4.767%	4	415	+83.088%
2025-11-13	27.9200	27.9200	26.6400	26.6400	-11.963%	11	412	+91.817%
2025-11-11	30.2600	30.2600	30.2600	30.2600	+0.132%	1	402	+68.870%
2025-11-10	30.2200	30.2200	30.2200	30.2200	+20.446%	1	402	+69.093%
2025-11-07	25.0900	25.0900	25.0900	25.0900	-11.280%	1	401	+103.667%
2025-11-06	28.2800	28.2800	28.2800	28.2800	-13.886%	1	400	+80.693%
2025-11-05	32.8400	32.8400	32.8400	32.8400	+5.392%	1	399	+55.603%
2025-11-04	32.4500	32.4500	31.1600	31.1600	-11.803%	2	399	+63.992%
2025-10-31	35.3300	35.3300	35.3300	35.3300	+3.942%	5	398	+44.636%
2025-10-30	34.1900	34.1900	33.9900	33.9900	-6.492%	5	398	+50.338%
2025-10-29	36.5600	36.5600	36.3500	36.3500	+2.452%	10	411	+40.578%
2025-10-28	34.3700	35.4800	34.3700	35.4800	+19.381%	39	415	+44.025%
2025-10-27	29.7200	29.7200	29.7200	29.7200	+18.643%	3	406	+71.938%
2025-10-21	25.0500	25.0500	25.0500	25.0500	-0.635%	3	406	+103.992%
2025-10-20	25.2100	25.2100	25.2100	25.2100	+7.231%	1	406	+102.697%
2025-10-17	23.6000	23.6000	23.5000	23.5100	-0.718%	13	405	+117.354%
2025-10-16	23.6800	23.6800	23.6800	23.6800	+12.977%	5	392	+115.794%
2025-10-10	22.6200	22.8400	20.9400	20.9600	-17.383%	183	405	+143.798%
2025-10-08	24.9100	25.3700	24.9100	25.3700	+3.467%	41	437	+101.419%
2025-10-06	24.5200	24.5200	24.5200	24.5200	+8.592%	4	396	+108.401%
2025-10-03	22.0000	22.5800	22.0000	22.5800	+11.506%	10	396	+126.306%
2025-09-30	20.2500	20.2500	20.2500	20.2500	-6.076%	52	394	+152.346%
2025-09-29	21.5600	21.5600	21.5600	21.5600	+1.698%	1	368	+137.013%
2025-09-24	21.2000	21.2000	21.2000	21.2000	+4.433%	1	367	+141.038%
2025-09-19	20.3000	20.3000	20.3000	20.3000	+20.618%	4	366	+151.724%
2025-09-15	16.8300	16.8300	16.8300	16.8300	+6.586%	4	364	+203.624%
2025-09-12	15.7900	15.7900	15.7900	15.7900	+36.238%	12	362	+223.623%
2025-09-04	11.5900	11.5900	11.5900	11.5900	-8.955%	1	357	+340.897%
2025-08-25	12.7300	12.7300	12.7300	12.7300	-11.597%	10	356	+301.414%
2025-08-12	14.4000	14.4000	14.4000	14.4000	+19.900%	2	356	+254.861%
2025-08-04	12.0100	12.0100	12.0100	12.0100	+9.083%	2	358	+325.479%
2025-08-01	11.0100	11.0100	11.0100	11.0100	-28.039%	2	360	+364.124%
2025-07-31	15.3000	15.3000	15.3000	15.3000	+53.000%	2	358	+233.987%
2025-06-10	10.0000	10.0000	10.0000	10.0000	+39.470%	1	356	+411.000%
2025-05-12	7.1000	7.1700	7.1000	7.1700	+26.903%	3	356	+612.692%
2025-05-09	5.6500	5.6500	5.6000	5.6500	-1.568%	126	356	+804.425%
2025-05-08	5.7400	5.7400	5.7400	5.7400	+9.542%	1	327	+790.244%
2025-05-07	5.1000	5.2400	5.1000	5.2400	+1.748%	4	327	+875.191%
2025-05-06	5.1500	5.1500	5.1500	5.1500	+37.701%	1	328	+892.233%
2025-04-25	3.7300	3.7400	3.7300	3.7400	+52.033%	4	327	+1,266.310%
2025-04-03	2.4600	2.4600	2.4600	2.4600	-22.642%	1	328	+1,977.236%
2025-03-31	3.1800	3.1800	3.1800	3.1800	-39.080%	2	329	+1,506.918%
2025-03-24	5.2200	5.2200	5.2200	5.2200	+27.317%	1	331	+878.927%
2025-03-18	4.1000	4.1000	4.1000	4.1000	-9.091%	2	330	+1,146.341%
2025-03-13	4.5100	4.5100	4.5100	4.5100	-41.580%	9	337	+1,033.038%
2025-02-28	6.8500	7.7200	6.8500	7.7200	-38.730%	22	337	+561.917%
2025-02-21	12.6000	12.6000	12.6000	12.6000	+1.124%	2	337	+305.556%
2025-02-12	12.4600	12.4600	12.4600	12.4600	+6.043%	1	337	+310.112%
2025-01-15	11.7900	11.7900	11.7500	11.7500	-8.915%	2	337	+334.894%
2025-01-03	12.7700	12.9000	12.6200	12.9000	+22.507%	8	337	+296.124%
2025-01-02	10.5300	10.5300	10.5300	10.5300	-19.495%	1	337	+385.280%
2024-12-30	13.0800	13.0800	13.0800	13.0800	-17.736%	1	336	+290.673%
2024-12-26	16.2600	16.2600	15.9000	15.9000	-15.695%	2	335	+221.384%
2024-12-17	19.2900	19.2900	18.8600	18.8600	+28.387%	2	336	+170.944%
2024-12-11	15.4700	15.4700	14.6900	14.6900	+8.734%	2	336	+247.856%
2024-12-10	13.7300	13.7300	13.5100	13.5100	-9.024%	2	336	+278.238%
2024-12-09	14.5400	14.8500	14.5400	14.8500	+2.555%	2	335	+244.108%
2024-12-06	13.8700	14.4800	13.8700	14.4800	+4.248%	4	334	+252.901%
2024-12-05	14.5400	14.6800	13.8900	13.8900	+1.165%	20	333	+267.891%
2024-12-04	13.4700	14.4600	12.6500	13.7300	+23.694%	135	340	+272.178%
2024-11-29	10.7600	11.1000	10.7600	11.1000	-15.589%	4	297	+360.360%
2024-11-13	13.1500	13.1500	13.1500	13.1500	+1.154%	1	297	+288.593%
2024-11-12	13.0000	13.0000	13.0000	13.0000	+1.961%	1	296	+293.077%
2024-11-07	12.4700	12.7500	12.4700	12.7500	+34.921%	5	295	+300.784%
2024-10-31	9.4500	9.4500	9.4500	9.4500	-1.971%	1	294	+440.741%
2024-10-25	9.6400	9.6400	9.6400	9.6400	+8.681%	2	293	+430.083%
2024-10-24	8.9900	8.9900	8.8500	8.8700	+2.781%	4	293	+476.099%
2024-10-23	9.5000	9.5000	8.6300	8.6300	-9.062%	9	293	+492.121%
2024-10-22	9.6700	9.6700	9.4900	9.4900	+5.797%	2	293	+438.462%
2024-10-15	8.9700	9.3000	8.7800	8.9700	-13.417%	460	293	+469.677%
2024-10-14	10.1700	10.3600	10.1700	10.3600	0.000%	6	15	+393.243%
2024-10-11	10.3600	10.3600	10.3600	10.3600	+7.917%	4	15	+393.243%
2024-10-09	9.3800	9.6200	9.3800	9.6000	+0.629%	6	16	+432.292%
2024-10-08	9.0500	9.5500	9.0500	9.5400	+6.355%	4	17	+435.639%
2024-09-27	8.3300	8.9700	8.3300	8.9700	+1.242%	8	16	+469.677%
2024-09-26	9.3500	9.3500	8.4900	8.8600	+12.152%	12	14	+476.749%
2024-09-23	7.8000	8.7200	7.3300	7.9000	0.000%	26	9	+546.835%