Dark

QQQ20270115C770
QQQ Jan 15 2027 770.00 Call (QQQ270115C00770000)
option OPRA

EOD

Aug 6, 2026

25.05-10.663%(-2.99)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	23.9700	26.6400	23.9700	25.0500	-10.663%	51	4,834	0.000%
2026-08-05	33.0900	34.2200	28.0400	28.0400	-12.757%	438	4,810	-10.663%
2026-08-04	24.4000	32.1400	24.4000	32.1400	+62.241%	284	4,640	-22.060%
2026-08-03	16.2300	19.9900	15.5700	19.8100	+16.735%	530	4,565	+26.451%
2026-07-31	17.4800	17.4800	15.3100	16.9700	-8.270%	35	4,859	+47.613%
2026-07-30	13.2800	18.5000	13.2800	18.5000	+76.527%	86	4,869	+35.405%
2026-07-29	13.5000	14.5200	10.4800	10.4800	-24.767%	34	4,899	+139.027%
2026-07-28	14.4700	14.7000	13.2700	13.9300	-10.129%	24	4,908	+79.828%
2026-07-27	19.6300	19.6300	15.2000	15.5000	-13.117%	75	4,915	+61.613%
2026-07-24	20.0000	20.0000	17.8400	17.8400	-13.900%	66	4,903	+40.415%
2026-07-23	22.0500	22.0500	20.4900	20.7200	-20.825%	264	4,878	+20.898%
2026-07-22	26.3200	27.1000	26.0000	26.1700	-4.209%	29	5,091	-4.280%
2026-07-21	25.0300	27.4400	25.0300	27.3200	+19.510%	17	5,114	-8.309%
2026-07-20	26.0500	26.0500	22.7900	22.8600	-2.015%	73	5,126	+9.580%
2026-07-17	22.2500	25.0900	21.3200	23.3300	-12.720%	133	5,110	+7.372%
2026-07-16	28.1100	28.6800	26.2200	26.7300	-16.443%	9	5,026	-6.285%
2026-07-15	33.3500	34.3000	29.7100	31.9900	-5.690%	105	5,022	-21.694%
2026-07-14	32.9700	34.6000	31.8000	33.9200	+9.880%	76	5,018	-26.150%
2026-07-13	33.3100	33.3100	30.0600	30.8700	-16.568%	741	5,008	-18.853%
2026-07-10	37.2000	37.5200	37.0000	37.0000	+1.648%	7	4,405	-32.297%
2026-07-09	36.0000	37.8100	34.4200	36.4000	+23.767%	43	4,400	-31.181%
2026-07-08	31.0600	31.0600	28.7600	29.4100	-3.415%	28	4,380	-14.825%
2026-07-07	33.1300	33.1300	30.3500	30.4500	-18.713%	86	4,364	-17.734%
2026-07-06	38.9300	39.2400	37.4000	37.4600	+9.213%	15	4,359	-33.129%
2026-07-02	37.2600	37.2600	33.2300	34.3000	-17.009%	37	4,348	-26.968%
2026-07-01	41.7100	42.3800	41.3200	41.3300	-12.288%	96	4,348	-39.390%
2026-06-30	43.7700	47.2700	43.5300	47.1200	+16.634%	67	4,369	-46.838%
2026-06-29	35.1700	40.4000	33.0000	40.4000	+11.356%	83	4,393	-37.995%
2026-06-26	36.2600	37.2900	35.6600	36.2800	-4.877%	7	4,381	-30.954%
2026-06-25	41.6000	41.6000	35.5000	38.1400	+6.151%	88	4,379	-34.321%
2026-06-24	39.9800	40.3200	34.8400	35.9300	-9.565%	149	4,344	-30.281%
2026-06-23	40.4300	43.2500	39.6500	39.7300	-20.301%	39	4,316	-36.949%
2026-06-22	51.8500	53.8400	48.8200	49.8500	-3.820%	16	4,286	-49.749%
2026-06-18	48.6200	51.8300	48.1800	51.8300	+21.382%	186	4,273	-51.669%
2026-06-17	46.1800	47.1200	42.4000	42.7000	-8.644%	27	4,273	-41.335%
2026-06-16	50.8100	52.0000	46.4200	46.7400	-9.419%	60	4,273	-46.406%
2026-06-15	48.6200	51.9700	48.6200	51.6000	+26.750%	119	4,147	-51.453%
2026-06-12	37.5200	42.5100	37.5200	40.7100	+3.852%	265	4,147	-38.467%
2026-06-11	33.5000	39.2000	32.4700	39.2000	+29.373%	654	4,147	-36.097%
2026-06-10	36.6500	36.6900	30.3000	30.3000	-5.901%	151	3,552	-17.327%
2026-06-09	37.9300	37.9300	27.5200	32.2000	-12.855%	54	3,527	-22.205%
2026-06-08	37.1000	40.5600	36.3700	36.9500	+12.997%	69	3,498	-32.206%
2026-06-05	42.4900	42.9700	32.7000	32.7000	-35.042%	49	3,482	-23.394%
2026-06-04	47.5600	51.7800	46.4000	50.3400	-3.784%	123	3,451	-50.238%
2026-06-03	52.6600	53.7500	51.3600	52.3200	-1.949%	94	3,414	-52.122%
2026-06-02	50.5000	53.4200	50.5000	53.3600	+3.914%	261	3,365	-53.055%
2026-06-01	46.8800	51.4900	46.2600	51.3500	+9.070%	165	3,291	-51.217%
2026-05-29	48.3000	48.3000	46.6400	47.0800	+1.444%	36	3,246	-46.793%
2026-05-28	41.7200	46.4800	41.7200	46.4100	+7.930%	41	3,242	-46.025%
2026-05-27	44.4800	44.4800	41.6000	43.0000	-0.716%	28	3,229	-41.744%
2026-05-26	41.3200	44.2900	41.3200	43.3100	+17.915%	119	3,215	-42.161%
2026-05-22	36.4000	37.7000	36.4000	36.7300	+16.014%	14	3,257	-31.800%
2026-05-21	31.6000	32.3200	31.6000	31.6600	-4.896%	5	3,247	-20.878%
2026-05-20	30.1600	33.4100	30.1600	33.2900	+8.543%	86	3,247	-24.752%
2026-05-19	26.6200	30.6700	26.6200	30.6700	+2.233%	217	3,196	-18.324%
2026-05-18	33.3000	33.3000	28.6100	30.0000	-12.791%	11	3,196	-16.500%
2026-05-15	34.2200	36.7000	34.2200	34.4000	-14.915%	17	3,196	-27.180%
2026-05-14	39.9900	41.7900	39.9900	40.4300	+11.809%	15	3,183	-38.041%
2026-05-13	34.2700	36.1600	34.2700	36.1600	+16.985%	24	3,181	-30.725%
2026-05-12	34.2000	34.2000	27.6000	30.9100	-12.684%	5,065	3,181	-18.958%
2026-05-11	34.9300	36.3200	33.6500	35.4000	+4.672%	293	3,181	-29.237%
2026-05-08	28.4800	33.9100	28.4800	33.8200	+30.630%	62	5,459	-25.931%
2026-05-07	27.2800	29.2800	25.8900	25.8900	-4.324%	87	5,406	-3.244%
2026-05-06	24.0700	27.0600	24.0600	27.0600	+30.221%	78	5,385	-7.428%
2026-05-05	19.2600	20.7800	19.2600	20.7800	+25.939%	76	5,354	+20.549%
2026-05-04	18.2300	18.3800	16.5000	16.5000	-6.569%	87	5,351	+51.818%
2026-05-01	16.6500	17.6600	16.6000	17.6600	+14.675%	76	5,346	+41.846%
2026-04-30	14.2500	15.4000	13.5000	15.4000	+15.616%	55	5,346	+62.662%
2026-04-29	13.5600	13.5600	13.3200	13.3200	-11.905%	4	5,335	+88.063%
2026-04-27	14.7400	15.2600	14.7400	15.1200	+1.887%	3	5,337	+65.675%
2026-04-24	13.6000	14.8400	13.6000	14.8400	+24.706%	11	5,337	+68.801%
2026-04-23	11.9000	11.9000	11.9000	11.9000	-3.644%	10	5,337	+110.504%
2026-04-22	12.3500	12.3500	12.3500	12.3500	+15.098%	2	5,329	+102.834%
2026-04-21	11.1000	11.4500	10.6700	10.7300	+1.226%	5,008	330	+133.458%
2026-04-20	10.6200	10.6200	10.6000	10.6000	-7.906%	3	330	+136.321%
2026-04-17	10.5900	11.5100	10.5900	11.5100	+22.839%	24	330	+117.637%
2026-04-16	9.0000	9.3700	8.7400	9.3700	+55.907%	6	333	+167.343%
2026-04-14	5.7000	6.0100	5.7000	6.0100	+43.780%	3	329	+316.805%
2026-04-10	4.0600	4.1800	4.0600	4.1800	+5.025%	16	331	+499.282%
2026-04-09	3.9800	3.9800	3.9800	3.9800	+10.556%	1	331	+529.397%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+63.636%	1	331	+595.833%
2026-04-02	2.2000	2.2000	2.2000	2.2000	-20.000%	1	332	+1,038.636%
2026-04-01	2.7300	2.7500	2.5500	2.7500	+31.579%	4	332	+810.909%
2026-03-31	2.0700	2.0900	2.0300	2.0900	+0.966%	9	332	+1,098.565%
2026-03-30	2.0700	2.0700	2.0700	2.0700	-8.000%	6	323	+1,110.145%
2026-03-27	2.3900	2.3900	2.2500	2.2500	-15.730%	13	323	+1,013.333%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-24.789%	1	317	+838.202%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+4.720%	1	318	+605.634%
2026-03-24	3.3900	3.3900	3.3900	3.3900	-11.948%	1	317	+638.938%
2026-03-20	3.8900	3.8900	3.8500	3.8500	-7.674%	2	318	+550.649%
2026-03-19	4.1200	4.1700	4.1200	4.1700	-14.898%	3	317	+500.719%
2026-03-13	5.0900	5.0900	4.9000	4.9000	-16.949%	2	318	+411.224%
2026-03-11	5.9200	5.9200	5.8400	5.9000	-2.156%	3	330	+324.576%
2026-03-10	5.7700	6.1300	5.7100	6.0300	+21.573%	16	328	+315.423%
2026-03-09	4.5300	4.9600	4.5300	4.9600	-12.982%	11	339	+405.040%
2026-03-05	5.7000	5.7000	5.7000	5.7000	+1.064%	2	329	+339.474%
2026-03-04	5.5700	5.6400	5.5700	5.6400	-4.407%	4	329	+344.149%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-0.673%	1	329	+324.576%
2026-02-26	5.9400	5.9400	5.9400	5.9400	-17.039%	1	328	+321.717%
2026-02-25	7.1600	7.1600	7.1600	7.1600	+27.402%	1	326	+249.860%
2026-02-23	5.6200	5.6200	5.6200	5.6200	-2.600%	1	326	+345.730%
2026-02-19	5.6700	5.7700	5.6700	5.7700	-5.565%	4	325	+334.142%
2026-02-18	6.1100	6.1100	6.1100	6.1100	+30.556%	1	326	+309.984%
2026-02-17	5.6000	5.6000	4.6800	4.6800	-16.429%	5	326	+435.256%
2026-02-13	5.6000	5.6000	5.6000	5.6000	+11.776%	1	325	+347.321%
2026-02-12	5.0100	5.0100	5.0100	5.0100	-31.929%	5	325	+400.000%
2026-02-09	7.2900	7.3600	7.2900	7.3600	+26.027%	14	330	+240.353%
2026-02-05	6.0000	6.0500	5.8000	5.8400	-13.481%	6	323	+328.938%
2026-02-04	7.8100	7.8100	6.6700	6.7500	-16.769%	13	323	+271.111%
2026-02-03	7.8500	8.1100	7.8500	8.1100	-17.245%	17	329	+208.878%
2026-02-02	9.8400	9.8400	9.8000	9.8000	+4.589%	16	329	+155.612%
2026-01-30	9.3500	9.3700	9.3300	9.3700	-1.679%	21	328	+167.343%
2026-01-29	9.5300	9.5300	9.5300	9.5300	-6.934%	1	327	+162.854%
2026-01-27	10.1500	10.2400	10.1500	10.2400	+8.705%	2	327	+144.629%
2026-01-26	9.5500	9.5500	9.4200	9.4200	+6.924%	16	329	+165.924%
2026-01-23	8.3400	8.8100	8.3000	8.8100	+3.162%	7	329	+184.336%
2026-01-22	8.8500	8.8500	8.3200	8.5400	+10.909%	15	334	+193.326%
2026-01-21	7.7000	7.7000	7.7000	7.7000	-4.938%	10	329	+225.325%
2026-01-20	8.1000	8.1000	8.1000	8.1000	-15.094%	1	319	+209.259%
2026-01-16	9.8000	9.8000	9.5400	9.5400	-5.731%	4	319	+162.579%
2026-01-15	10.3200	10.3200	10.1200	10.1200	+12.195%	4	319	+147.530%
2026-01-14	9.1900	9.1900	8.6200	9.0200	-12.086%	54	319	+177.716%
2026-01-13	10.2600	10.2600	10.2600	10.2600	-4.112%	1	274	+144.152%
2026-01-12	10.3000	10.7000	10.3000	10.7000	+0.281%	5	273	+134.112%
2026-01-07	11.2200	11.2200	10.6700	10.6700	+16.867%	6	272	+134.770%
2026-01-05	9.1300	9.1300	9.1300	9.1300	+11.887%	5	272	+174.370%
2026-01-02	8.1600	8.1600	8.1600	8.1600	-15.265%	1	272	+206.985%
2025-12-29	9.6300	9.6300	9.6300	9.6300	-8.111%	5	271	+160.125%
2025-12-24	10.4800	10.4800	10.4800	10.4800	+5.859%	3	271	+139.027%
2025-12-23	9.8000	9.9000	9.8000	9.9000	-4.899%	4	271	+153.030%
2025-12-22	10.4100	10.4100	10.4100	10.4100	+6.224%	13	275	+140.634%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+1.554%	1	275	+155.612%
2025-12-16	9.6500	9.6500	9.6500	9.6500	-9.475%	1	275	+159.585%
2025-12-12	10.6600	10.6600	10.6600	10.6600	-24.074%	1	274	+134.991%
2025-12-04	14.0400	14.0400	14.0400	14.0400	+1.813%	1	274	+78.419%
2025-12-03	12.8900	13.7900	12.8900	13.7900	+24.571%	5	273	+81.653%
2025-11-25	11.0700	11.0700	11.0700	11.0700	-5.867%	1	273	+126.287%
2025-11-24	11.6300	11.7600	11.6300	11.7600	-13.466%	11	272	+113.010%
2025-11-20	13.5300	13.5900	13.5300	13.5900	+17.155%	54	262	+84.327%
2025-11-19	11.6000	11.6000	11.6000	11.6000	-3.091%	4	262	+115.948%
2025-11-18	11.6100	11.9700	11.3200	11.9700	-4.697%	110	262	+109.273%
2025-11-17	12.5600	12.5600	12.5600	12.5600	-13.558%	1	245	+99.443%
2025-11-14	12.8200	14.5300	12.8200	14.5300	-8.212%	31	245	+72.402%
2025-11-10	15.8300	15.8300	15.8300	15.8300	+21.303%	1	245	+58.244%
2025-11-07	13.0500	13.0500	13.0500	13.0500	-20.909%	8	245	+91.954%
2025-11-05	16.7000	16.7000	16.3400	16.5000	-6.250%	24	253	+51.818%
2025-11-04	17.2700	17.6000	17.0200	17.6000	-9.138%	13	232	+42.330%
2025-11-03	19.0600	19.3700	19.0600	19.3700	+5.789%	7	220	+29.324%
2025-10-31	19.3500	19.3500	18.3100	18.3100	-9.536%	22	220	+36.810%
2025-10-29	19.0800	20.2400	19.0800	20.2400	+30.496%	9	200	+23.765%
2025-10-27	15.5100	15.5100	15.5100	15.5100	+40.489%	1	205	+61.509%
2025-10-22	11.0400	11.0400	11.0400	11.0400	-6.757%	2	205	+126.902%
2025-10-20	11.9200	11.9200	11.8400	11.8400	+5.714%	3	205	+111.571%
2025-10-17	11.2000	11.2000	11.2000	11.2000	-1.322%	1	207	+123.661%
2025-10-16	11.3500	11.3500	11.3500	11.3500	-5.731%	1	208	+120.705%
2025-10-15	12.0400	12.0400	12.0400	12.0400	+18.271%	1	208	+108.056%
2025-10-14	10.1800	10.1800	10.1800	10.1800	-11.709%	1	208	+146.071%
2025-10-13	11.5300	11.5300	11.5300	11.5300	+15.879%	1	208	+117.259%
2025-10-10	11.5000	11.5000	9.9500	9.9500	-21.838%	14	207	+151.759%
2025-10-09	12.8300	12.8400	12.7300	12.7300	+0.872%	5	212	+96.779%
2025-10-08	12.6200	12.6200	12.6100	12.6200	+5.784%	3	211	+98.494%
2025-10-06	11.9300	11.9300	11.9300	11.9300	+26.110%	1	211	+109.975%
2025-09-19	9.4600	9.4600	9.4600	9.4600	+4.530%	1	210	+164.799%
2025-09-18	9.0500	9.0500	9.0500	9.0500	+17.685%	4	209	+176.796%
2025-09-15	7.6900	7.6900	7.6900	7.6900	+43.738%	1	206	+225.748%
2025-09-05	5.3500	5.3500	5.3500	5.3500	+26.478%	1	205	+368.224%
2025-09-02	4.2300	4.2300	4.2300	4.2300	-24.464%	1	205	+492.199%
2025-08-25	5.6000	5.6000	5.6000	5.6000	-23.288%	10	206	+347.321%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+52.083%	1	196	+243.151%
2025-07-30	4.8000	4.8000	4.8000	4.8000	-26.154%	5	195	+421.875%
2025-07-24	6.4600	6.5000	6.4600	6.5000	+2.041%	2	190	+285.385%
2025-07-21	6.3700	6.3700	6.3700	6.3700	+6.879%	1	190	+293.250%
2025-07-11	5.9100	6.0000	5.9100	5.9600	+18.020%	3	191	+320.302%
2025-06-26	5.0600	5.0600	4.9600	5.0500	+11.726%	16	192	+396.040%
2025-06-12	4.5200	4.5200	4.5200	4.5200	-9.780%	1	208	+454.204%
2025-06-11	5.0100	5.0100	5.0100	5.0100	+11.333%	1	208	+400.000%
2025-06-06	4.5600	4.5700	4.4900	4.5000	+6.888%	600	207	+456.667%
2025-06-03	4.1800	4.2100	4.1800	4.2100	+14.092%	2	200	+495.012%
2025-05-23	3.4600	3.7000	3.4500	3.6900	-20.645%	534	100	+578.862%
2025-05-16	4.2800	4.6500	4.2800	4.6500	+63.732%	10	100	+438.710%
2025-05-09	2.7700	2.8400	2.7400	2.8400	+13.600%	12	98	+782.042%
2025-05-06	2.5000	2.5000	2.5000	2.5000	+27.551%	1	99	+902.000%
2025-04-25	1.8900	2.0000	1.8500	1.9600	+18.788%	80	98	+1,178.061%
2025-04-10	1.6500	1.6500	1.6500	1.6500	+7.843%	1	81	+1,418.182%
2025-04-09	1.5300	1.5300	1.5300	1.5300	+33.043%	1	81	+1,537.255%
2025-04-04	1.1500	1.1500	1.1500	1.1500	-45.238%	2	80	+2,078.261%
2025-03-26	1.9100	2.1000	1.8800	2.1000	+5.000%	17	79	+1,092.857%
2025-03-18	2.5300	2.5300	2.0000	2.0000	-13.043%	33	74	+1,152.500%
2025-03-17	2.3000	2.3000	2.3000	2.3000	-50.431%	2	46	+989.130%
2025-02-25	4.6100	4.6400	4.6100	4.6400	-10.769%	16	42	+439.871%
2025-02-24	5.1200	5.2000	5.1200	5.2000	-22.963%	2	42	+381.731%
2025-02-20	6.7300	6.7500	6.7300	6.7500	+15.979%	17	28	+271.111%
2025-02-05	5.8200	5.8200	5.8200	5.8200	-3.802%	1	28	+330.412%
2025-02-04	6.1000	6.1000	6.0500	6.0500	-19.118%	2	28	+314.050%
2025-01-24	7.4700	7.4800	7.4700	7.4800	+0.538%	4	27	+234.893%
2025-01-23	7.1200	7.4400	7.0800	7.4400	-5.703%	52	26	+236.694%
2025-01-22	7.8600	8.1000	7.0500	7.8900	+19.005%	32	12	+217.490%
2025-01-17	6.6300	6.6300	6.6300	6.6300	+27.746%	2	44	+277.828%
2025-01-10	4.8600	5.3900	4.8600	5.1900	-16.425%	20	44	+382.659%
2025-01-08	6.0900	6.2400	6.0500	6.2100	-15.625%	7	41	+303.382%
2025-01-07	7.3600	7.3600	7.3600	7.3600	+2.222%	1	41	+240.353%
2025-01-06	7.2000	7.2000	7.2000	7.2000	+50.313%	2	41	+247.917%
2025-01-02	5.3600	6.3900	4.6200	4.7900	-22.492%	21	41	+422.965%
2024-12-31	6.1300	7.6400	5.9000	6.1800	-5.215%	18	9	+305.340%
2024-12-30	5.9800	6.5600	5.9800	6.5200	-5.507%	8	9	+284.202%
2024-12-27	6.9000	6.9000	6.9000	6.9000	-29.520%	12	8	+263.043%
2024-12-17	9.7900	9.7900	9.7900	9.7900	+18.237%	1	2	+155.873%
2024-12-12	7.5700	8.2800	7.5700	8.2800	-5.802%	2	3	+202.536%
2024-12-11	8.7900	8.7900	8.7900	8.7900	+20.411%	1	2	+184.983%
2024-12-10	7.1600	7.3000	7.1600	7.3000	0.000%	2	1	+243.151%