Dark

QQQ20270115C745
QQQ Jan 15 2027 745.00 Call (QQQ270115C00745000)
option OPRA

EOD

Aug 6, 2026

35.29-10.409%(-4.10)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	36.1400	37.5500	35.1600	35.2900	-10.409%	259	1,254	0.000%
2026-08-05	44.9900	44.9900	38.8400	39.3900	-7.514%	28	1,414	-10.409%
2026-08-04	36.2100	42.8300	36.1800	42.5900	+47.728%	32	1,427	-17.140%
2026-08-03	24.1400	29.0500	24.1400	28.8300	+18.691%	59	1,434	+22.407%
2026-07-31	23.3200	24.3700	22.8500	24.2900	+6.163%	34	1,415	+45.286%
2026-07-30	22.5200	22.8900	22.5200	22.8800	+34.588%	34	1,415	+54.240%
2026-07-29	19.3000	19.3000	17.0000	17.0000	-21.040%	3	1,416	+107.588%
2026-07-28	21.3500	22.0500	20.7500	21.5300	-8.383%	49	1,416	+63.911%
2026-07-27	24.9400	24.9400	22.5000	23.5000	-8.844%	46	1,374	+50.170%
2026-07-24	27.8800	29.2000	25.7800	25.7800	-12.014%	9	1,367	+36.889%
2026-07-23	31.5600	31.6800	29.3000	29.3000	-20.033%	234	1,371	+20.444%
2026-07-22	36.1100	37.6300	36.1100	36.6400	-3.069%	5	1,365	-3.684%
2026-07-21	35.3200	38.0500	35.2500	37.8000	+13.821%	38	1,366	-6.640%
2026-07-20	35.6000	35.6000	32.8200	33.2100	-0.479%	123	1,364	+6.263%
2026-07-17	29.3000	35.3600	29.3000	33.3700	-10.584%	39	1,396	+5.754%
2026-07-16	39.4900	40.1900	37.3200	37.3200	-13.128%	90	1,400	-5.439%
2026-07-15	42.8200	43.3600	40.4000	42.9600	-4.235%	38	1,367	-17.854%
2026-07-14	44.6000	46.2700	44.1400	44.8600	+8.253%	30	1,338	-21.333%
2026-07-13	42.8200	44.1200	41.4400	41.4400	-14.838%	15	1,332	-14.841%
2026-07-10	48.2100	48.6600	48.2100	48.6600	+1.842%	26	1,318	-27.476%
2026-07-09	47.7800	47.9500	47.7800	47.7800	+19.749%	7	1,318	-26.141%
2026-07-08	42.3400	42.3400	39.9000	39.9000	-2.825%	2	1,311	-11.554%
2026-07-07	43.7900	43.7900	40.9300	41.0600	-19.173%	49	1,311	-14.053%
2026-07-06	49.0800	50.8000	49.0800	50.8000	+14.958%	18	1,273	-30.531%
2026-07-02	50.2000	50.2000	44.1200	44.1900	-16.052%	34	1,267	-20.140%
2026-07-01	55.1800	55.1800	52.6400	52.6400	-11.096%	22	1,267	-32.960%
2026-06-30	59.0900	59.2100	59.0900	59.2100	+12.953%	2	1,264	-40.399%
2026-06-29	47.7100	52.4200	46.0000	52.4200	+10.404%	49	1,263	-32.678%
2026-06-26	45.0300	47.8700	44.9400	47.4800	-3.711%	65	1,260	-25.674%
2026-06-25	46.7000	50.9500	45.7600	49.3100	+5.589%	51	1,277	-28.432%
2026-06-24	49.9000	51.5000	44.9500	46.7000	-8.485%	82	1,295	-24.433%
2026-06-23	51.1100	52.4800	50.7300	51.0300	-17.507%	32	1,260	-30.845%
2026-06-22	67.0800	67.0800	61.8600	61.8600	-3.840%	5	1,243	-42.952%
2026-06-18	62.0000	64.5000	62.0000	64.3300	+6.260%	10	1,257	-45.142%
2026-06-17	59.7200	60.5400	58.5600	60.5400	+3.363%	12	1,257	-41.708%
2026-06-16	64.8400	65.3900	58.5700	58.5700	-9.698%	26	1,257	-39.747%
2026-06-15	61.9700	65.4100	61.9700	64.8600	+25.795%	26	1,241	-45.591%
2026-06-12	49.8900	52.5500	48.3500	51.5600	+1.396%	19	1,241	-31.555%
2026-06-11	43.7200	51.2300	42.1000	50.8500	+24.908%	138	1,241	-30.600%
2026-06-10	45.7600	45.7600	40.7100	40.7100	-9.533%	36	1,169	-13.314%
2026-06-09	49.4300	49.4300	37.3200	45.0000	-10.714%	51	1,169	-21.578%
2026-06-08	49.9400	51.2500	49.9400	50.4000	+11.357%	19	1,157	-29.980%
2026-06-05	55.7500	55.7500	45.2600	45.2600	-29.927%	26	1,174	-22.028%
2026-06-04	59.8600	64.6800	59.8600	64.5900	-3.583%	45	1,163	-45.363%
2026-06-03	68.0000	68.0000	65.0000	66.9900	+0.209%	392	1,149	-47.320%
2026-06-02	63.9700	66.8500	62.3200	66.8500	+3.387%	34	914	-47.210%
2026-06-01	60.7300	65.4000	60.7300	64.6600	+6.174%	185	904	-45.422%
2026-05-29	61.8700	62.6600	60.5500	60.9000	+3.396%	20	836	-42.053%
2026-05-28	58.4000	59.3100	58.4000	58.9000	+6.684%	5	836	-40.085%
2026-05-27	56.8900	56.8900	53.7200	55.2100	-1.551%	13	834	-36.080%
2026-05-26	52.7500	56.7400	52.7500	56.0800	+18.262%	22	832	-37.072%
2026-05-22	48.9100	49.1000	47.3200	47.4200	+10.691%	34	821	-25.580%
2026-05-21	42.4100	43.4900	42.4100	42.8400	-3.968%	59	816	-17.624%
2026-05-20	41.2200	44.6100	41.2200	44.6100	+8.885%	23	816	-20.892%
2026-05-19	36.4300	41.0800	36.1500	40.9700	+7.816%	69	842	-13.864%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-16.428%	1	842	-7.132%
2026-05-15	46.2500	46.8400	45.4700	45.4700	-12.876%	17	842	-22.388%
2026-05-14	51.0100	52.5000	51.0100	52.1900	+7.276%	59	843	-32.382%
2026-05-13	46.2300	48.6500	46.2300	48.6500	+15.723%	5	859	-27.461%
2026-05-12	41.0400	42.0400	41.0400	42.0400	-11.662%	2	859	-16.056%
2026-05-11	45.9700	47.6600	45.9400	47.5900	+10.086%	134	859	-25.846%
2026-05-08	42.0000	43.2300	42.0000	43.2300	+21.706%	12	807	-18.367%
2026-05-07	37.8300	38.4500	35.1800	35.5200	-1.058%	12	810	-0.648%
2026-05-06	32.0000	35.9000	32.0000	35.9000	+21.736%	381	805	-1.699%
2026-05-05	27.8600	29.4900	27.6800	29.4900	+20.762%	279	715	+19.668%
2026-05-04	25.7000	25.7000	24.4200	24.4200	-3.555%	10	952	+44.513%
2026-05-01	25.1000	25.7300	25.1000	25.3200	+15.616%	19	953	+39.376%
2026-04-30	21.0500	21.9100	21.0500	21.9000	+6.518%	15	953	+61.142%
2026-04-29	20.5700	20.5700	20.5600	20.5600	+3.996%	2	956	+71.644%
2026-04-28	18.5900	19.7700	18.5900	19.7700	-11.026%	5	955	+78.503%
2026-04-27	21.6100	22.3000	21.6100	22.2200	-0.090%	10	955	+58.821%
2026-04-24	20.0400	22.2400	20.0400	22.2400	+14.403%	13	958	+58.678%
2026-04-23	19.4400	19.4400	19.4400	19.4400	+5.940%	5	953	+81.533%
2026-04-22	16.5600	18.3500	16.5600	18.3500	+7.878%	13	958	+92.316%
2026-04-21	17.0100	17.0100	17.0100	17.0100	+7.863%	1	956	+107.466%
2026-04-20	15.7700	15.7700	15.7700	15.7700	-5.342%	1	956	+123.779%
2026-04-17	17.0300	17.0300	16.6600	16.6600	+62.537%	35	956	+111.825%
2026-04-14	10.2500	10.2500	10.2500	10.2500	+45.597%	1	965	+244.293%
2026-04-13	7.0400	7.0400	7.0400	7.0400	+11.924%	1	966	+401.278%
2026-04-08	6.4600	6.6400	6.2900	6.2900	+39.468%	4	966	+461.049%
2026-04-07	4.5100	4.5100	4.5100	4.5100	+4.884%	1	965	+682.483%
2026-04-02	3.8500	4.3000	3.8500	4.3000	+32.308%	8	972	+720.698%
2026-03-30	3.4800	3.4800	3.2500	3.2500	-13.333%	46	972	+985.846%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-17.035%	2	969	+841.067%
2026-03-26	4.9900	4.9900	4.5200	4.5200	-18.705%	31	967	+680.752%
2026-03-25	5.6400	5.7400	5.5100	5.5600	+3.154%	28	951	+534.712%
2026-03-24	5.4100	5.5500	5.3900	5.3900	-9.715%	7	925	+554.731%
2026-03-23	6.1000	6.1000	5.9700	5.9700	+4.737%	3	921	+491.122%
2026-03-20	5.9500	5.9500	5.7000	5.7000	-17.271%	40	920	+519.123%
2026-03-18	6.8900	6.8900	6.8900	6.8900	-8.499%	5	905	+412.192%
2026-03-16	7.3300	7.5800	7.2400	7.5300	-2.208%	161	900	+368.659%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-3.388%	1	819	+358.312%
2026-03-12	7.9700	7.9700	7.9700	7.9700	-15.751%	2	820	+342.785%
2026-03-10	9.4200	9.4600	9.4200	9.4600	+15.789%	10	820	+273.044%
2026-03-09	8.4500	8.4500	8.1700	8.1700	-1.566%	2	820	+331.946%
2026-03-06	8.4000	8.4000	8.3000	8.3000	-10.753%	2	822	+325.181%
2026-02-26	9.3000	9.3000	9.3000	9.3000	-14.048%	1	823	+279.462%
2026-02-25	9.8000	10.8200	9.8000	10.8200	+14.984%	2	821	+226.155%
2026-02-24	9.6000	9.6000	9.4100	9.4100	+11.361%	2	821	+275.027%
2026-02-23	8.5000	8.5200	8.2000	8.4500	-10.582%	155	819	+317.633%
2026-02-20	9.4500	9.4500	9.4500	9.4500	+9.884%	25	715	+273.439%
2026-02-19	8.5500	8.6000	8.5500	8.6000	-8.218%	16	690	+310.349%
2026-02-18	9.3900	9.3900	9.3700	9.3700	+10.235%	2	690	+276.628%
2026-02-17	7.6100	8.8500	7.6100	8.5000	-9.188%	904	689	+315.176%
2026-02-12	9.2600	9.4500	9.2200	9.3600	-14.050%	6	310	+277.030%
2026-02-11	10.8900	10.8900	10.8900	10.8900	+5.626%	1	309	+224.059%
2026-02-10	11.0100	11.0100	10.3100	10.3100	-7.367%	128	309	+242.289%
2026-02-09	11.1300	11.1300	11.1300	11.1300	+21.507%	1	309	+217.071%
2026-02-06	9.1600	9.1600	9.1600	9.1600	+0.881%	1	309	+285.262%
2026-02-05	9.0800	9.0800	9.0800	9.0800	-11.068%	1	310	+288.656%
2026-02-04	10.2100	10.2100	10.2100	10.2100	-14.917%	1	311	+245.642%
2026-02-03	12.0000	12.0000	12.0000	12.0000	-18.644%	1	310	+194.083%
2026-01-30	14.7500	14.7500	14.7500	14.7500	-12.098%	1	309	+139.254%
2026-01-28	16.7800	16.7800	16.7800	16.7800	+18.003%	1	309	+110.310%
2026-01-26	14.0800	14.2200	14.0800	14.2200	+6.119%	4	309	+148.172%
2026-01-23	13.0500	13.4500	13.0500	13.4000	+8.065%	14	309	+163.358%
2026-01-21	12.4000	12.4000	12.4000	12.4000	+12.217%	15	313	+184.597%
2026-01-20	12.3300	12.3300	11.0500	11.0500	-13.401%	21	298	+219.367%
2026-01-14	12.7600	12.7600	12.7600	12.7600	-20.250%	1	302	+176.567%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-0.249%	1	301	+120.563%
2026-01-12	16.0400	16.0400	16.0400	16.0400	+4.291%	3	301	+120.012%
2026-01-09	15.3800	15.3800	15.3800	15.3800	-0.710%	2	298	+129.454%
2026-01-07	15.4900	15.4900	15.4900	15.4900	+14.233%	1	296	+127.824%
2026-01-05	13.5600	13.5600	13.5600	13.5600	+15.897%	2	293	+160.251%
2026-01-02	11.7000	11.7000	11.7000	11.7000	-6.400%	2	293	+201.624%
2025-12-31	12.5000	12.5000	12.5000	12.5000	-11.158%	15	278	+182.320%
2025-12-30	14.0700	14.0700	14.0700	14.0700	-5.760%	2	278	+150.817%
2025-12-26	15.0500	15.0600	14.9300	14.9300	-1.126%	22	276	+136.370%
2025-12-24	14.8200	15.1000	14.8200	15.1000	+3.994%	7	249	+133.709%
2025-12-23	14.5200	14.5200	14.5200	14.5200	+1.538%	1	249	+143.044%
2025-12-22	14.3000	14.3000	14.3000	14.3000	+1.779%	1	248	+146.783%
2025-12-19	14.0500	14.0500	14.0500	14.0500	+17.770%	1	248	+151.174%
2025-12-17	11.9000	11.9300	11.9000	11.9300	-11.103%	5	247	+195.809%
2025-12-16	13.4000	13.4300	13.4000	13.4200	-13.419%	25	250	+162.966%
2025-12-12	16.0000	16.1800	15.5000	15.5000	-16.216%	7	250	+127.677%
2025-12-11	17.2500	18.5000	17.2500	18.5000	-2.116%	16	250	+90.757%
2025-12-08	18.9000	18.9000	18.9000	18.9000	-0.526%	1	239	+86.720%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+6.383%	2	238	+85.737%
2025-12-03	17.8600	17.8600	17.8600	17.8600	+15.226%	2	238	+97.592%
2025-11-25	15.4600	15.7300	15.4600	15.5000	+9.773%	25	236	+127.677%
2025-11-21	13.3100	14.1200	13.1700	14.1200	-5.867%	27	220	+149.929%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-5.363%	1	193	+135.267%
2025-11-18	15.8500	15.8500	15.8500	15.8500	-19.461%	1	192	+122.650%
2025-11-14	19.6400	19.6800	19.6400	19.6800	-12.533%	2	191	+79.319%
2025-11-11	21.4700	22.5300	21.4700	22.5000	+34.248%	7	191	+56.844%
2025-11-07	16.7600	16.7600	16.7600	16.7600	-24.674%	1	188	+110.561%
2025-11-04	22.2500	22.2500	22.2500	22.2500	-14.914%	1	187	+58.607%
2025-10-29	26.1400	26.1500	25.9700	26.1500	+1.830%	9	188	+34.952%
2025-10-28	25.6800	25.6800	25.6800	25.6800	+23.640%	1	181	+37.422%
2025-10-27	20.5900	20.7700	20.5900	20.7700	+22.972%	2	182	+69.909%
2025-10-16	16.8900	16.8900	16.8900	16.8900	+19.702%	1	182	+108.940%
2025-10-14	14.1100	14.1100	14.1100	14.1100	-20.147%	1	182	+150.106%
2025-10-08	17.6700	17.6700	17.6700	17.6700	+16.942%	1	181	+99.717%
2025-10-02	15.1100	15.1100	15.1100	15.1100	+1.341%	1	180	+133.554%
2025-09-23	14.9100	14.9100	14.9100	14.9100	+2.334%	1	179	+136.687%
2025-09-22	14.4700	14.5700	14.4700	14.5700	+13.121%	2	179	+142.210%
2025-09-18	11.9200	12.8800	11.9200	12.8800	+24.806%	8	180	+173.991%
2025-09-12	10.3100	10.3200	10.3100	10.3200	+26.007%	2	184	+241.957%
2025-08-26	8.0000	8.1900	8.0000	8.1900	-2.732%	3	184	+330.891%
2025-08-22	8.4200	8.4200	8.4200	8.4200	-7.473%	1	184	+319.121%
2025-08-19	9.1000	9.1000	9.1000	9.1000	-4.311%	1	183	+287.802%
2025-08-18	9.5100	9.5100	9.5100	9.5100	-8.382%	1	183	+271.083%
2025-08-14	10.3800	10.3800	10.3800	10.3800	+14.066%	1	182	+239.981%
2025-08-08	9.1000	9.1000	9.1000	9.1000	+10.437%	2	181	+287.802%
2025-08-05	8.2400	8.2400	8.2400	8.2400	+8.421%	1	183	+328.277%
2025-08-04	7.6000	7.6000	7.6000	7.6000	-0.654%	2	184	+364.342%
2025-08-01	7.3200	7.6500	7.3200	7.6500	-25.000%	3	184	+361.307%
2025-07-31	10.2000	10.2000	10.2000	10.2000	+7.368%	3	183	+245.980%
2025-07-30	9.5000	9.5000	9.5000	9.5000	+14.046%	2	180	+271.474%
2025-07-14	8.4500	8.4500	8.3300	8.3300	+32.432%	2	180	+323.649%
2025-06-03	6.4000	6.4000	6.2900	6.2900	+15.413%	2	180	+461.049%
2025-05-30	5.4500	5.4500	5.4500	5.4500	+12.836%	8	181	+547.523%
2025-05-12	4.8300	4.8300	4.8300	4.8300	+34.167%	21	181	+630.642%
2025-05-06	3.6000	3.6000	3.6000	3.6000	+38.462%	1	183	+880.278%
2025-04-28	2.6000	2.6000	2.6000	2.6000	+13.043%	1	183	+1,257.308%
2025-04-23	2.3000	2.3000	2.3000	2.3000	+9.005%	4	183	+1,434.348%
2025-04-11	2.1200	2.1600	1.5000	2.1100	-19.772%	8	183	+1,572.512%
2025-04-09	2.6300	2.6300	2.6300	2.6300	+45.304%	1	182	+1,241.825%
2025-04-07	1.7200	1.8100	1.7200	1.8100	-3.723%	3	182	+1,849.724%
2025-04-04	1.8800	1.8800	1.8800	1.8800	+5.028%	2	181	+1,777.128%
2025-04-03	1.7800	1.7900	1.7800	1.7900	-20.444%	2	181	+1,871.508%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-33.432%	12	181	+1,468.444%
2025-03-25	3.4300	6.4300	2.3600	3.3800	+9.740%	189	179	+944.083%
2025-03-19	3.0900	3.0900	3.0800	3.0800	+11.191%	15	191	+1,045.779%
2025-03-18	2.9600	2.9600	2.7700	2.7700	-20.857%	3	191	+1,174.007%
2025-03-10	3.5000	3.5000	3.5000	3.5000	-12.500%	5	189	+908.286%
2025-03-07	4.0000	4.0000	4.0000	4.0000	-15.789%	2	189	+782.250%
2025-02-28	4.7500	4.7500	4.7500	4.7500	-5.000%	8	188	+642.947%
2025-02-27	5.0000	5.0000	5.0000	5.0000	-16.667%	2	188	+605.800%
2025-02-25	6.0000	6.0000	6.0000	6.0000	-17.241%	3	188	+488.167%
2025-02-24	7.2500	7.2500	7.2500	7.2500	-14.706%	2	188	+386.759%
2025-02-21	8.5000	8.5000	8.5000	8.5000	-8.896%	2	188	+315.176%
2025-02-20	9.3300	9.3300	9.3300	9.3300	-3.616%	10	188	+278.242%
2025-02-18	9.7000	9.7000	9.6800	9.6800	+3.088%	100	198	+264.566%
2025-02-14	9.3900	9.3900	9.3900	9.3900	+15.783%	2	218	+275.825%
2025-01-30	8.1100	8.1100	8.1100	8.1100	-1.697%	5	223	+335.142%
2025-01-27	7.1100	8.2500	7.1100	8.2500	-8.333%	10	223	+327.758%
2025-01-21	9.0000	9.0000	9.0000	9.0000	-9.910%	6	213	+292.111%
2025-01-07	10.0000	10.0000	9.9900	9.9900	+4.717%	2	213	+253.253%
2025-01-06	9.5400	9.5400	9.5400	9.5400	+22.622%	2	215	+269.916%
2025-01-02	8.7100	8.7100	7.4500	7.7800	-10.472%	5	217	+353.599%
2024-12-30	8.1200	8.7200	8.1200	8.6900	-17.238%	106	214	+306.099%
2024-12-20	9.9400	10.5000	9.9400	10.5000	-28.131%	2	166	+236.095%
2024-12-18	14.6100	14.6100	14.6100	14.6100	+8.302%	1	166	+141.547%
2024-12-16	12.5800	13.5200	12.5800	13.4900	+13.936%	20	174	+161.601%
2024-12-13	11.6900	12.0300	11.1400	11.8400	+3.587%	32	174	+198.057%
2024-12-11	10.4800	11.4300	10.4800	11.4300	+23.036%	14	177	+208.749%
2024-12-10	9.7900	9.9600	9.2900	9.2900	-10.845%	37	178	+279.871%
2024-12-06	9.8400	10.4200	9.7600	10.4200	+7.202%	32	141	+238.676%
2024-12-04	9.6800	9.7200	9.6800	9.7200	+13.023%	2	141	+263.066%
2024-12-03	8.4400	8.6000	8.3800	8.6000	+4.242%	118	141	+310.349%
2024-11-14	8.2500	8.2500	8.2500	8.2500	-4.624%	1	132	+327.758%
2024-11-13	8.6500	8.6500	8.6500	8.6500	-7.783%	2	133	+307.977%
2024-11-11	9.5300	10.3000	9.3800	9.3800	+23.584%	3	133	+276.226%
2024-11-08	7.5900	7.5900	7.5900	7.5900	-14.527%	2	131	+364.954%
2024-11-07	8.8600	10.4800	8.6600	8.8800	+12.690%	18	132	+297.410%
2024-11-06	7.2800	8.0000	7.2800	7.8800	+10.986%	104	117	+347.843%
2024-11-01	6.8500	7.1000	6.7800	7.1000	+11.987%	6	15	+397.042%
2024-10-31	6.0000	7.7900	6.0000	6.3400	-15.467%	4	14	+456.625%
2024-10-29	7.1600	7.5000	7.1600	7.5000	+15.385%	12	11	+370.533%
2024-10-28	6.5500	6.5500	6.5000	6.5000	0.000%	2	1	+442.923%