Dark

QQQ20270115C775
QQQ Jan 15 2027 775.00 Call (QQQ270115C00775000)
option OPRA

EOD

Aug 6, 2026

23.25-7.444%(-1.87)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.7700	24.2900	22.0000	23.2500	-7.444%	69	2,838	0.000%
2026-08-05	32.0000	32.0000	25.1200	25.1200	-16.071%	128	2,783	-7.444%
2026-08-04	24.2300	29.9300	24.0200	29.9300	+62.663%	41	2,739	-22.319%
2026-08-03	17.2000	18.4000	17.2000	18.4000	+30.219%	5	2,713	+26.359%
2026-07-31	16.3400	16.3400	14.1300	14.1300	+2.391%	3	2,714	+64.544%
2026-07-30	13.7500	13.8000	13.6700	13.8000	+27.778%	15	2,714	+68.478%
2026-07-29	11.1700	13.0800	10.8000	10.8000	-15.361%	14	2,699	+115.278%
2026-07-28	12.3800	13.3600	12.2200	12.7600	-12.603%	24	2,707	+82.210%
2026-07-27	15.6200	15.6200	13.9000	14.6000	-11.782%	534	2,708	+59.247%
2026-07-24	17.7700	17.7700	16.5500	16.5500	-12.341%	4	2,644	+40.483%
2026-07-23	20.7100	20.7100	18.8800	18.8800	-22.336%	16	2,641	+23.146%
2026-07-22	24.6700	24.6700	24.3000	24.3100	-3.723%	44	2,642	-4.360%
2026-07-21	23.2000	25.6000	23.1000	25.2500	+16.574%	17	2,639	-7.921%
2026-07-20	23.1600	23.1600	21.6600	21.6600	-1.005%	77	2,645	+7.341%
2026-07-17	22.9800	23.0700	21.2700	21.8800	-11.093%	92	2,606	+6.261%
2026-07-16	25.2500	25.2500	24.6100	24.6100	-18.103%	11	2,537	-5.526%
2026-07-15	31.8200	32.1200	28.2700	30.0500	-4.694%	143	2,546	-22.629%
2026-07-14	32.1700	32.4300	31.0600	31.5300	+9.327%	638	2,483	-26.261%
2026-07-13	29.6300	30.7000	28.7000	28.8400	-17.293%	701	2,467	-19.383%
2026-07-10	34.1900	35.3700	34.1300	34.8700	-0.400%	18	2,138	-33.324%
2026-07-09	34.0200	35.7700	33.9800	35.0100	+24.679%	29	2,122	-33.590%
2026-07-08	28.3300	28.7300	28.0800	28.0800	-2.972%	78	2,113	-17.201%
2026-07-07	29.5200	30.9400	28.7700	28.9400	-21.444%	29	2,076	-19.661%
2026-07-06	36.8900	37.0400	36.8400	36.8400	+15.849%	9	2,057	-36.889%
2026-07-02	37.9800	37.9800	31.6100	31.8000	-16.797%	9	2,050	-26.887%
2026-07-01	40.1000	40.1100	38.2200	38.2200	-15.499%	69	2,050	-39.168%
2026-06-30	41.2600	45.2300	41.2600	45.2300	+18.341%	115	2,068	-48.596%
2026-06-29	33.5000	38.2900	32.9400	38.2200	+15.190%	25	2,042	-39.168%
2026-06-26	32.3300	35.3800	32.3300	33.1800	-8.444%	36	2,031	-29.928%
2026-06-25	33.5800	36.2400	33.4200	36.2400	+6.557%	68	2,025	-35.844%
2026-06-24	37.0200	38.2300	32.6300	34.0100	-9.692%	175	2,025	-31.638%
2026-06-23	39.2500	39.2500	37.6200	37.6600	-21.361%	15	1,965	-38.263%
2026-06-22	51.0100	51.0100	47.8900	47.8900	-1.825%	31	1,955	-51.451%
2026-06-18	46.3700	48.7900	45.3400	48.7800	+18.976%	203	1,920	-52.337%
2026-06-17	43.9100	44.8600	41.0000	41.0000	-6.243%	92	1,920	-43.293%
2026-06-16	49.4000	49.4800	43.7300	43.7300	-11.424%	159	1,920	-46.833%
2026-06-15	46.6100	49.5000	46.5700	49.3700	+25.400%	288	1,732	-52.907%
2026-06-12	35.7100	40.1800	35.7100	39.3700	+9.361%	43	1,732	-40.945%
2026-06-11	32.3800	37.6200	31.7700	36.0000	+22.951%	11	1,732	-35.417%
2026-06-10	32.6600	34.7600	29.0600	29.2800	-9.824%	84	1,730	-20.594%
2026-06-09	40.1000	40.1000	26.4700	32.4700	-7.598%	55	1,726	-28.395%
2026-06-08	35.3200	38.0500	34.5200	35.1400	-0.340%	130	1,702	-33.836%
2026-06-05	40.3300	40.8400	34.6200	35.2600	-26.968%	102	1,670	-34.061%
2026-06-04	44.7600	49.1000	44.7600	48.2800	-4.377%	72	1,620	-51.843%
2026-06-03	52.5100	52.5100	48.7400	50.4900	+0.578%	106	1,569	-53.951%
2026-06-02	49.3700	50.2000	49.3700	50.2000	+2.491%	102	1,492	-53.685%
2026-06-01	44.6000	49.0700	44.3000	48.9800	+9.526%	30	1,397	-52.532%
2026-05-29	46.4400	47.4800	44.7200	44.7200	+2.007%	34	1,410	-48.010%
2026-05-28	40.0200	44.1700	39.5000	43.8400	+7.821%	45	1,379	-46.966%
2026-05-27	41.3100	41.5400	39.7700	40.6600	+0.743%	113	1,398	-42.818%
2026-05-26	37.3700	42.0900	37.3700	40.3600	+20.514%	17	1,286	-42.393%
2026-05-22	34.3400	34.9500	33.4900	33.4900	+4.624%	11	1,273	-30.576%
2026-05-21	30.1800	32.0100	28.6700	32.0100	+2.498%	328	1,266	-27.366%
2026-05-20	30.7700	31.4000	30.7700	31.2300	+9.541%	142	1,266	-25.552%
2026-05-19	25.8000	28.5300	25.2200	28.5100	+4.739%	178	926	-18.450%
2026-05-18	27.2200	27.2200	27.2200	27.2200	-16.272%	3	926	-14.585%
2026-05-15	33.4600	33.9100	32.5100	32.5100	-15.316%	30	926	-28.484%
2026-05-14	37.2600	38.3900	37.2600	38.3900	+7.898%	7	915	-39.437%
2026-05-13	32.0500	35.5800	32.0500	35.5800	+37.004%	2	912	-34.654%
2026-05-12	30.6400	31.5000	25.9700	25.9700	-22.385%	326	912	-10.474%
2026-05-11	32.7800	34.3600	32.7800	33.4600	+5.419%	69	912	-30.514%
2026-05-08	27.2400	31.9900	27.2400	31.7400	+31.647%	13	623	-26.749%
2026-05-07	25.4500	27.2100	24.1100	24.1100	-5.340%	156	613	-3.567%
2026-05-06	20.9700	25.4800	20.9700	25.4700	+36.788%	76	638	-8.716%
2026-05-05	17.4600	18.6300	17.4600	18.6200	+19.206%	35	641	+24.866%
2026-05-04	16.3500	17.0500	15.5500	15.6200	-6.130%	89	646	+48.848%
2026-05-01	15.4700	16.6400	15.3900	16.6400	+25.585%	80	636	+39.724%
2026-04-30	13.2100	13.3700	13.1000	13.2500	+1.923%	44	636	+75.472%
2026-04-29	12.5200	13.0000	12.5200	13.0000	+5.348%	4	638	+78.846%
2026-04-28	12.3400	12.3400	12.3400	12.3400	-12.915%	9	639	+88.412%
2026-04-27	14.1700	14.1700	14.1700	14.1700	+0.782%	9	639	+64.079%
2026-04-24	12.7500	14.0900	12.7500	14.0600	+22.261%	6	639	+65.363%
2026-04-22	11.5000	11.5000	11.5000	11.5000	+21.436%	1	639	+102.174%
2026-04-21	9.9300	9.9300	9.4700	9.4700	-7.066%	4	636	+145.512%
2026-04-20	10.2000	10.2000	10.1900	10.1900	-2.019%	4	636	+128.165%
2026-04-17	10.4000	10.4000	10.4000	10.4000	+29.353%	1	636	+123.558%
2026-04-15	5.8600	8.0400	5.8600	8.0400	+55.814%	73	635	+189.179%
2026-04-14	4.5000	5.1600	4.5000	5.1600	+37.600%	4	633	+350.581%
2026-04-13	3.7500	3.7500	3.7500	3.7500	+2.180%	1	633	+520.000%
2026-04-10	3.6700	3.6700	3.6700	3.6700	+45.635%	1	633	+533.515%
2026-04-01	2.4900	2.5200	2.4900	2.5200	+10.044%	55	633	+822.619%
2026-03-31	1.9900	2.2900	1.8600	2.2900	+26.519%	14	657	+915.284%
2026-03-30	1.9000	1.9500	1.8100	1.8100	-4.737%	5	646	+1,184.530%
2026-03-27	2.0100	2.0100	1.8500	1.9000	-33.566%	252	648	+1,123.684%
2026-03-26	2.8600	2.8600	2.8600	2.8600	-7.443%	4	603	+712.937%
2026-03-25	3.0900	3.0900	3.0900	3.0900	-6.928%	3	601	+652.427%
2026-03-23	3.4000	3.4000	3.3200	3.3200	-6.742%	2	598	+600.301%
2026-03-20	3.6000	3.6000	3.5600	3.5600	-8.718%	3	597	+553.090%
2026-03-19	3.7300	3.9000	3.7300	3.9000	-5.797%	42	597	+496.154%
2026-03-18	4.2100	4.2100	4.1400	4.1400	-7.795%	4	597	+461.594%
2026-03-13	4.8000	4.8000	4.4900	4.4900	-16.698%	11	598	+417.817%
2026-03-11	5.4500	5.4500	5.3500	5.3900	-2.000%	3	691	+331.354%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+18.280%	1	690	+322.727%
2026-03-09	4.2800	4.6500	4.1500	4.6500	-3.125%	16	690	+400.000%
2026-03-06	5.0000	5.0000	4.8000	4.8000	-6.615%	2	688	+384.375%
2026-03-05	5.1400	5.1400	5.1400	5.1400	+1.782%	1	686	+352.335%
2026-03-04	5.0500	5.0500	5.0500	5.0500	+12.723%	13	685	+360.396%
2026-03-03	4.7000	4.8000	4.4800	4.4800	-10.400%	13	672	+418.973%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-7.407%	1	678	+365.000%
2026-02-27	5.4000	5.4000	5.4000	5.4000	-14.286%	2	678	+330.556%
2026-02-25	6.3000	6.3000	6.3000	6.3000	+27.530%	25	651	+269.048%
2026-02-23	5.3400	5.3400	4.8400	4.9400	-11.151%	156	651	+370.648%
2026-02-20	5.5600	5.5600	5.5600	5.5600	+0.725%	50	596	+318.165%
2026-02-18	5.6500	5.7300	5.5200	5.5200	+18.455%	8	546	+321.196%
2026-02-17	4.9000	4.9000	4.6600	4.6600	-16.187%	8	547	+398.927%
2026-02-13	5.0200	5.5800	5.0200	5.5600	-16.265%	9	542	+318.165%
2026-02-10	7.0400	7.0400	6.6400	6.6400	+2.946%	2	542	+250.151%
2026-02-06	6.1600	6.4500	6.1600	6.4500	+7.143%	11	542	+260.465%
2026-02-05	5.2900	6.0200	5.2900	6.0200	-35.129%	3	542	+286.213%
2026-02-02	9.2500	9.2800	9.2500	9.2800	+7.907%	16	541	+150.539%
2026-01-30	8.6000	8.6000	8.6000	8.6000	-19.776%	2	531	+170.349%
2026-01-28	10.6200	10.7200	10.6200	10.7200	+6.986%	11	530	+116.884%
2026-01-27	10.0200	10.0200	10.0200	10.0200	+16.107%	1	520	+132.036%
2026-01-26	8.6300	8.6300	8.6300	8.6300	+2.372%	5	520	+169.409%
2026-01-23	8.4300	8.4300	8.4300	8.4300	+23.066%	1	515	+175.801%
2026-01-21	6.8500	6.8500	6.8500	6.8500	-31.431%	1	514	+239.416%
2026-01-13	9.9900	9.9900	9.9900	9.9900	+2.357%	1	514	+132.733%
2026-01-12	9.7600	9.7600	9.7600	9.7600	+3.830%	1	515	+138.217%
2026-01-06	9.3500	9.4000	9.3500	9.4000	+9.942%	4	515	+147.340%
2026-01-05	8.5500	8.5500	8.5500	8.5500	+14.000%	1	519	+171.930%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-16.759%	1	519	+210.000%
2025-12-22	9.0000	9.1100	9.0000	9.0100	-0.442%	41	519	+158.047%
2025-12-19	8.3100	9.0500	8.3100	9.0500	+13.125%	19	529	+156.906%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-22.854%	1	528	+190.625%
2025-12-12	10.3700	10.3700	10.3700	10.3700	-11.140%	1	528	+124.204%
2025-12-11	11.6700	11.6700	11.6700	11.6700	-7.307%	1	528	+99.229%
2025-12-08	12.5900	12.5900	12.5900	12.5900	-1.871%	1	529	+84.670%
2025-12-03	12.8300	12.8300	12.8300	12.8300	+3.218%	1	529	+81.216%
2025-12-02	12.4300	12.4300	12.4300	12.4300	+13.516%	1	529	+87.047%
2025-11-24	10.9600	10.9600	10.9500	10.9500	+22.346%	2	529	+112.329%
2025-11-21	8.9300	8.9500	8.9300	8.9500	-31.048%	2	530	+159.777%
2025-11-17	12.9800	12.9800	12.9800	12.9800	-13.754%	1	529	+79.122%
2025-11-10	15.0500	15.0500	15.0500	15.0500	-0.922%	1	530	+54.485%
2025-11-06	15.1900	15.1900	15.1900	15.1900	-17.759%	1	530	+53.061%
2025-11-03	17.9200	18.4700	17.9000	18.4700	+9.032%	92	527	+25.880%
2025-10-30	16.9400	16.9400	16.9400	16.9400	+13.160%	1	527	+37.249%
2025-10-27	14.2000	15.2900	14.2000	14.9700	+26.436%	7	529	+55.311%
2025-10-24	11.8400	11.8400	11.8400	11.8400	+3.316%	1	529	+96.368%
2025-10-21	11.4600	11.4600	11.4600	11.4600	+1.416%	1	529	+102.880%
2025-10-20	11.3000	11.3000	11.3000	11.3000	+7.211%	4	529	+105.752%
2025-10-17	10.5400	10.5400	10.5400	10.5400	-2.768%	1	529	+120.588%
2025-10-15	10.3000	10.8400	10.3000	10.8400	+7.327%	96	529	+114.483%
2025-10-10	10.1000	10.1000	10.1000	10.1000	-15.622%	1	434	+130.198%
2025-10-09	11.9700	11.9700	11.9700	11.9700	+7.451%	2	434	+94.236%
2025-10-08	11.1400	11.1400	11.1400	11.1400	-2.109%	1	432	+108.707%
2025-10-07	11.3800	11.3800	11.3800	11.3800	+0.976%	1	433	+104.306%
2025-10-06	10.6700	11.2700	10.6700	11.2700	+7.231%	2	433	+106.300%
2025-10-03	10.5100	10.5100	10.5100	10.5100	+25.119%	1	433	+121.218%
2025-09-25	8.4000	8.4000	8.4000	8.4000	-14.286%	1	432	+176.786%
2025-09-23	9.8200	9.8200	9.8000	9.8000	+10.112%	2	433	+137.245%
2025-09-19	8.9000	8.9000	8.9000	8.9000	+6.205%	1	432	+161.236%
2025-09-18	8.3800	8.3800	8.3800	8.3800	+62.718%	2	432	+177.446%
2025-08-25	5.1500	5.1500	5.1500	5.1500	-0.771%	1	434	+351.456%
2025-08-22	5.3100	5.3500	5.1900	5.1900	+8.125%	6	434	+347.977%
2025-08-21	4.8000	4.8000	4.8000	4.8000	-8.571%	8	434	+384.375%
2025-08-19	5.2500	5.2500	5.2500	5.2500	-21.642%	1	442	+342.857%
2025-08-14	6.7000	6.7000	6.7000	6.7000	+15.717%	1	442	+247.015%
2025-08-07	5.7900	5.7900	5.7900	5.7900	-6.613%	1	442	+301.554%
2025-07-21	6.2000	6.2000	6.2000	6.2000	+10.517%	3	442	+275.000%
2025-07-10	5.6100	5.6100	5.6100	5.6100	+2.936%	1	443	+314.439%
2025-07-07	5.6800	5.6800	5.4500	5.4500	+11.452%	4	444	+326.606%
2025-07-01	4.8900	4.8900	4.8900	4.8900	+22.250%	1	440	+375.460%
2025-06-13	4.0000	4.0000	4.0000	4.0000	-7.621%	4	440	+481.250%
2025-06-10	4.2900	4.3300	4.2900	4.3300	+3.589%	6	438	+436.952%
2025-06-06	4.3100	4.3100	4.1800	4.1800	-3.241%	144	444	+456.220%
2025-06-05	4.3200	4.3200	4.3200	4.3200	+5.623%	2	412	+438.194%
2025-06-04	4.0900	4.0900	4.0900	4.0900	+1.238%	1	414	+468.460%
2025-06-03	4.0400	4.0400	4.0400	4.0400	+15.429%	1	414	+475.495%
2025-05-30	3.5000	3.5000	3.5000	3.5000	-9.091%	6	414	+564.286%
2025-05-29	4.0000	4.0000	3.8500	3.8500	+1.316%	4	414	+503.896%
2025-05-22	3.8000	3.8000	3.8000	3.8000	-6.173%	1	413	+511.842%
2025-05-20	4.0500	4.0500	4.0500	4.0500	-1.220%	1	413	+474.074%
2025-05-19	4.1000	4.1000	4.1000	4.1000	-4.651%	1	413	+467.073%
2025-05-16	4.3000	4.3000	4.2900	4.3000	+9.974%	8	412	+440.698%
2025-05-13	3.9100	3.9100	3.9100	3.9100	+52.140%	139	410	+494.629%
2025-05-09	2.6500	2.6500	2.5700	2.5700	+7.083%	24	272	+804.669%
2025-05-06	2.4000	2.4000	2.4000	2.4000	-5.882%	4	272	+868.750%
2025-05-05	2.6000	2.7000	2.5500	2.5500	+117.949%	4	269	+811.765%
2025-04-25	1.8200	6.1400	1.1700	1.1700	-59.091%	258	267	+1,887.179%
2025-03-03	2.8600	2.8600	2.8600	2.8600	-30.244%	5	279	+712.937%
2025-02-27	4.1000	4.1000	4.1000	4.1000	-1.914%	1	284	+467.073%
2025-02-26	3.7300	4.1800	3.7300	4.1800	+11.467%	5	285	+456.220%
2025-02-25	4.1200	4.1200	3.7000	3.7500	-20.551%	16	285	+520.000%
2025-02-24	5.3000	5.3000	4.7200	4.7200	-20.405%	3	285	+392.585%
2025-02-21	6.0600	6.0600	5.9300	5.9300	-2.946%	4	285	+292.074%
2025-02-20	6.1100	6.1100	6.1100	6.1100	-9.481%	1	284	+280.524%
2025-02-19	6.5000	6.7500	6.5000	6.7500	+21.622%	3	283	+244.444%
2025-02-12	5.5500	5.5500	5.5500	5.5500	-7.500%	1	281	+318.919%
2025-02-07	6.0000	6.0000	6.0000	6.0000	+9.091%	2	281	+287.500%
2025-02-05	5.5000	5.5000	5.5000	5.5000	+0.917%	1	281	+322.727%
2025-01-28	5.4500	5.4500	5.4500	5.4500	-23.239%	1	281	+326.606%
2025-01-23	6.7100	7.1000	6.5100	7.1000	-11.361%	512	281	+227.465%
2025-01-22	7.4500	8.0100	6.6500	8.0100	+28.778%	104	35	+190.262%
2025-01-21	6.2200	6.2200	6.2200	6.2200	-6.466%	1	97	+273.794%
2025-01-06	6.8500	6.8500	6.6500	6.6500	+16.872%	2	98	+249.624%
2025-01-03	5.2300	6.7100	4.8800	5.6900	+0.176%	68	98	+308.612%
2025-01-02	4.8800	6.1700	4.6100	5.6800	+3.461%	18	66	+309.331%
2024-12-31	5.9700	7.3200	5.4900	5.4900	-22.567%	44	9	+323.497%
2024-12-30	5.5800	7.0900	5.4000	7.0900	-3.406%	17	9	+227.927%
2024-12-24	7.3400	7.3400	7.3400	7.3400	-8.020%	1	2	+216.757%
2024-12-13	7.8500	7.9800	7.8500	7.9800	+9.917%	4	2	+191.353%
2024-12-11	7.1300	7.2600	6.9300	7.2600	+16.160%	3	2	+220.248%
2024-12-10	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	+272.000%