Dark

QQQ20270115C785
QQQ Jan 15 2027 785.00 Call (QQQ270115C00785000)
option OPRA

EOD

Aug 6, 2026

20.12-11.677%(-2.66)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.3300	21.2900	19.3300	20.1200	-11.677%	51	2,250	0.000%
2026-08-05	28.0500	28.0500	22.7800	22.7800	-15.817%	122	2,203	-11.677%
2026-08-04	23.7600	27.1600	23.7600	27.0600	+89.363%	726	2,183	-25.647%
2026-08-03	13.3700	14.2900	13.3700	14.2900	+16.939%	13	1,872	+40.798%
2026-07-30	11.4800	12.2200	11.4800	12.2200	+38.706%	4	1,874	+64.648%
2026-07-29	9.4000	9.4000	8.8100	8.8100	-20.773%	2	1,874	+128.377%
2026-07-28	10.3000	11.1500	9.9500	11.1200	-9.224%	23	1,874	+80.935%
2026-07-27	15.0000	15.0000	12.2500	12.2500	-13.366%	2	1,867	+64.245%
2026-07-24	15.4500	15.7200	14.1400	14.1400	-35.227%	32	1,868	+42.291%
2026-07-22	21.8300	21.8300	21.8300	21.8300	-1.489%	1	1,855	-7.833%
2026-07-21	20.0400	22.1900	20.0400	22.1600	+12.831%	32	1,855	-9.206%
2026-07-20	19.3600	19.8200	18.5000	19.6400	+6.508%	122	1,870	+2.444%
2026-07-17	16.7600	19.9300	16.7600	18.4400	-18.226%	106	1,820	+9.111%
2026-07-16	24.0000	24.1000	22.5500	22.5500	-13.035%	7	1,738	-10.776%
2026-07-15	29.2200	29.2200	25.0000	25.9300	+1.171%	67	1,740	-22.406%
2026-07-13	26.0200	27.3400	25.3100	25.6300	-16.132%	29	1,695	-21.498%
2026-07-10	30.3700	30.5600	30.3700	30.5600	+0.526%	110	1,682	-34.162%
2026-07-09	30.4300	30.4500	30.4000	30.4000	+12.301%	6	1,742	-33.816%
2026-07-07	27.3500	27.3500	27.0100	27.0700	-15.644%	61	1,749	-25.674%
2026-07-06	32.9100	32.9300	31.3900	32.0900	+14.199%	21	1,807	-37.301%
2026-07-02	28.6800	28.6800	28.1000	28.1000	-19.806%	11	1,805	-28.399%
2026-07-01	36.0400	36.0900	35.0400	35.0400	-11.871%	12	1,805	-42.580%
2026-06-30	37.7900	39.7600	37.7500	39.7600	+16.291%	34	1,803	-49.396%
2026-06-29	29.7600	34.3000	29.7600	34.1900	+10.326%	20	1,820	-41.152%
2026-06-26	30.9900	30.9900	30.9900	30.9900	-3.847%	1	1,811	-35.076%
2026-06-25	30.0200	32.5500	30.0200	32.2300	+5.672%	32	1,812	-37.574%
2026-06-24	32.8300	34.4400	29.3700	30.5000	-9.897%	109	1,810	-34.033%
2026-06-23	37.1000	37.1000	33.7800	33.8500	-21.951%	34	1,761	-40.561%
2026-06-22	45.4200	46.0500	43.3700	43.3700	-0.528%	7	1,751	-53.608%
2026-06-18	41.5600	43.9500	41.4800	43.6000	+14.226%	102	1,610	-53.853%
2026-06-17	40.4000	40.6100	38.1700	38.1700	-3.781%	376	1,610	-47.288%
2026-06-16	44.0000	44.0400	39.4500	39.6700	-11.292%	67	1,610	-49.282%
2026-06-15	42.1000	44.7800	42.1000	44.7200	+29.174%	194	1,538	-55.009%
2026-06-12	32.7900	36.0200	32.3000	34.6200	+30.395%	204	1,538	-41.883%
2026-06-11	26.5500	26.5500	26.5500	26.5500	-14.300%	1	1,538	-24.218%
2026-06-10	30.9800	30.9800	30.9800	30.9800	+8.893%	5	1,538	-35.055%
2026-06-09	33.8600	34.3000	23.2700	28.4500	-12.542%	4	1,535	-29.279%
2026-06-08	32.3500	33.7900	32.3500	32.5300	-0.092%	24	1,534	-38.149%
2026-06-05	37.5200	37.5200	32.3800	32.5600	-25.063%	80	1,529	-38.206%
2026-06-04	39.7000	44.3700	39.7000	43.4500	-6.013%	53	1,497	-53.694%
2026-06-03	44.8500	46.4300	43.8300	46.2300	+1.739%	57	1,473	-56.478%
2026-06-02	43.7500	45.6600	43.7500	45.4400	+2.852%	19	1,452	-55.722%
2026-06-01	39.9200	44.1800	39.7100	44.1800	+10.866%	18	1,441	-54.459%
2026-05-29	41.0500	42.8300	39.8500	39.8500	+0.252%	42	1,423	-49.511%
2026-05-28	35.5800	39.7500	35.4900	39.7500	+8.607%	22	1,406	-49.384%
2026-05-27	37.1000	37.1000	35.0000	36.6000	+2.406%	56	1,389	-45.027%
2026-05-26	34.9700	37.7300	34.9700	35.7400	+19.173%	25	1,375	-43.705%
2026-05-22	29.7600	31.2800	29.7600	29.9900	+7.917%	31	1,361	-32.911%
2026-05-21	26.4400	27.8000	26.2200	27.7900	-1.489%	12	1,351	-27.600%
2026-05-20	27.5100	28.2100	27.1800	28.2100	+14.582%	12	1,351	-28.678%
2026-05-19	23.4300	24.6400	22.3900	24.6200	+4.146%	33	1,336	-18.278%
2026-05-18	23.6400	23.6400	23.6400	23.6400	-17.888%	1	1,336	-14.890%
2026-05-15	29.2100	29.8400	28.7900	28.7900	-14.848%	18	1,336	-30.115%
2026-05-14	33.8700	35.3800	33.8100	33.8100	+6.054%	18	1,320	-40.491%
2026-05-13	29.0200	31.8800	29.0200	31.8800	+22.852%	82	1,295	-36.888%
2026-05-12	27.1100	27.8700	25.9500	25.9500	-13.902%	8	1,295	-22.466%
2026-05-11	28.9500	30.5100	28.9500	30.1400	+6.917%	52	1,295	-33.245%
2026-05-08	25.7000	28.2600	25.7000	28.1900	+34.047%	18	1,275	-28.627%
2026-05-07	23.5300	24.0700	21.0200	21.0300	-7.029%	114	1,284	-4.327%
2026-05-06	19.3300	22.6200	18.7500	22.6200	+37.341%	33	1,266	-11.052%
2026-05-05	15.7400	16.4700	15.6000	16.4700	+15.175%	44	1,274	+22.162%
2026-05-04	13.9300	14.7400	13.9300	14.3000	-0.694%	74	1,273	+40.699%
2026-05-01	14.4000	14.4000	14.4000	14.4000	+36.364%	1	1,277	+39.722%
2026-04-29	10.7100	10.7100	10.5600	10.5600	+5.600%	9	1,277	+90.530%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-16.318%	1	1,274	+101.200%
2026-04-24	11.9600	11.9600	11.9000	11.9500	+29.469%	4	1,274	+68.368%
2026-04-23	10.1300	10.1300	9.2300	9.2300	-2.842%	4	1,275	+117.985%
2026-04-22	8.5800	9.5000	8.5800	9.5000	+9.954%	2	1,276	+111.789%
2026-04-21	8.6400	8.6400	8.6400	8.6400	+5.623%	1	1,276	+132.870%
2026-04-20	8.0000	8.1800	8.0000	8.1800	-7.045%	2	1,276	+145.966%
2026-04-17	8.6600	8.8000	8.6600	8.8000	+25.714%	12	1,276	+128.636%
2026-04-16	6.7700	7.0000	6.7200	7.0000	+7.527%	3	1,267	+187.429%
2026-04-15	6.1500	6.5100	6.1500	6.5100	+44.989%	5	1,267	+209.063%
2026-04-14	4.0000	4.4900	4.0000	4.4900	+47.697%	10	1,268	+348.107%
2026-04-13	3.0400	3.0400	3.0400	3.0400	-2.564%	1	1,277	+561.842%
2026-04-10	3.0500	3.1200	3.0400	3.1200	+59.184%	29	1,277	+544.872%
2026-04-06	2.0300	2.0300	1.9600	1.9600	-5.769%	2	1,304	+926.531%
2026-04-01	1.9500	2.0800	1.9500	2.0800	+12.432%	2	1,305	+867.308%
2026-03-31	1.8500	1.8500	1.8500	1.8500	+10.119%	1	1,305	+987.568%
2026-03-27	1.6900	1.7200	1.6400	1.6800	-17.241%	200	1,305	+1,097.619%
2026-03-26	2.1900	2.1900	2.0300	2.0300	-21.318%	16	1,205	+891.133%
2026-03-25	2.5800	2.5800	2.5800	2.5800	+3.200%	3	1,221	+679.845%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,224	+704.800%
2026-03-23	2.7700	2.7700	2.7500	2.7500	-5.172%	68	1,223	+631.636%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-17.143%	1	1,268	+593.793%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,267	+474.857%
2026-03-17	3.8000	3.8000	3.6600	3.7000	-11.058%	3	1,266	+443.784%
2026-03-12	4.2100	4.2100	4.1600	4.1600	-4.805%	2	1,266	+383.654%
2026-03-11	4.3700	4.3700	4.3700	4.3700	-1.798%	1	1,266	+360.412%
2026-03-10	4.3400	4.4500	4.3400	4.4500	+4.460%	5	1,266	+352.135%
2026-03-09	3.5400	4.3900	3.5000	4.2600	+6.500%	96	1,265	+372.300%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-5.213%	10	1,233	+403.000%
2026-03-04	4.2200	4.2200	4.2200	4.2200	-9.442%	20	1,223	+376.777%
2026-02-26	5.0000	5.0000	4.6600	4.6600	-13.060%	2	1,223	+331.760%
2026-02-25	5.3600	5.3600	5.3600	5.3600	+15.269%	1	1,222	+275.373%
2026-02-24	4.4600	4.6500	4.4600	4.6500	+13.692%	2	1,222	+332.688%
2026-02-23	4.0900	4.0900	4.0900	4.0900	-16.360%	1	1,222	+391.932%
2026-02-18	4.8200	4.8900	4.7400	4.8900	+13.457%	3	1,221	+311.452%
2026-02-17	4.4400	4.4400	4.2900	4.3100	-4.646%	202	1,223	+366.821%
2026-02-13	4.4100	4.5200	4.4100	4.5200	-0.441%	2	1,223	+345.133%
2026-02-12	5.1400	5.1400	4.5400	4.5400	-9.200%	2	1,223	+343.172%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-13.793%	1	1,221	+302.400%
2026-02-09	5.8000	5.8000	5.8000	5.8000	+14.851%	1	1,221	+246.897%
2026-02-06	5.0500	5.0500	5.0500	5.0500	+6.316%	1	1,222	+298.416%
2026-02-05	4.7500	4.7500	4.7500	4.7500	-10.377%	1	1,222	+323.579%
2026-02-04	6.1400	6.1400	5.3000	5.3000	-17.445%	6	1,221	+279.623%
2026-02-03	7.8800	7.8800	6.4200	6.4200	-12.055%	2	1,221	+213.396%
2026-02-02	7.0200	7.3000	7.0200	7.3000	-8.864%	28	1,221	+175.616%
2026-01-30	8.0100	8.0100	8.0100	8.0100	+4.980%	1	1,194	+151.186%
2026-01-29	8.3800	8.3800	7.2400	7.6300	-19.684%	3	1,195	+163.696%
2026-01-28	9.2500	9.5300	9.2500	9.5000	+11.765%	4	1,224	+111.789%
2026-01-27	8.5000	8.5000	8.5000	8.5000	+14.865%	1	1,225	+136.706%
2026-01-26	7.5700	7.5700	7.4000	7.4000	+11.782%	2	1,225	+171.892%
2026-01-21	6.4000	6.6200	6.4000	6.6200	+6.774%	4	1,225	+203.927%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-16.779%	1	1,222	+224.516%
2026-01-16	7.3400	7.4500	7.3400	7.4500	-9.035%	2	1,221	+170.067%
2026-01-15	8.0000	8.2000	8.0000	8.1900	+12.500%	198	1,221	+145.665%
2026-01-14	7.2800	7.2800	7.2800	7.2800	-13.230%	1	1,033	+176.374%
2026-01-13	8.3900	8.3900	8.3900	8.3900	-1.061%	27	1,033	+139.809%
2026-01-07	8.2400	8.9200	8.2400	8.4800	+6.667%	5	1,006	+137.264%
2026-01-06	7.9500	7.9500	7.9500	7.9500	+5.438%	1	1,004	+153.082%
2026-01-02	7.5400	7.5400	7.5400	7.5400	+4.868%	1	1,005	+166.844%
2025-12-31	7.1900	7.1900	7.1900	7.1900	-6.502%	1	1,004	+179.833%
2025-12-29	7.6900	7.6900	7.6900	7.6900	-7.126%	1	1,004	+161.638%
2025-12-24	8.2800	8.2800	8.2800	8.2800	+4.810%	1	1,003	+142.995%
2025-12-23	7.9000	7.9000	7.9000	7.9000	+0.637%	1	1,003	+154.684%
2025-12-22	7.8500	7.8500	7.8500	7.8500	+9.944%	1	1,002	+156.306%
2025-12-18	7.1400	7.1400	7.1400	7.1400	+6.250%	1	1,002	+181.793%
2025-12-17	6.7200	6.7200	6.7200	6.7200	-24.068%	1	1,002	+199.405%
2025-12-12	8.8000	8.8500	8.8000	8.8500	-16.667%	2	1,002	+127.345%
2025-12-11	10.0000	10.6200	10.0000	10.6200	-6.432%	2	1,001	+89.454%
2025-12-09	11.3300	11.3500	11.3300	11.3500	-0.700%	8	1,000	+77.269%
2025-12-05	11.4300	11.4300	11.4300	11.4300	+3.439%	1	998	+76.028%
2025-12-04	11.0000	11.0500	11.0000	11.0500	-1.339%	3	998	+82.081%
2025-12-02	10.8100	11.2000	10.8100	11.2000	+8.738%	3	997	+79.643%
2025-11-26	10.3000	10.3000	10.3000	10.3000	+7.741%	1	999	+95.340%
2025-11-24	9.5500	9.5600	9.5500	9.5600	+8.636%	2	999	+110.460%
2025-11-21	7.7000	8.8000	7.7000	8.8000	+9.317%	3	1,001	+128.636%
2025-11-20	11.0000	11.2100	8.0500	8.0500	-15.263%	35	1,002	+149.938%
2025-11-19	10.5000	10.5000	9.2000	9.5000	-2.564%	4	1,000	+111.789%
2025-11-18	10.1000	10.1000	9.0400	9.7500	-11.040%	3	1,000	+106.359%
2025-11-17	10.8800	11.7500	10.8800	10.9600	-8.667%	3	1,000	+83.577%
2025-11-14	10.3400	12.0000	10.3400	12.0000	+3.181%	3	999	+67.667%
2025-11-13	12.7100	12.7100	11.6000	11.6300	-15.725%	6	999	+73.001%
2025-11-12	13.8000	13.8000	13.8000	13.8000	+7.393%	1	995	+45.797%
2025-11-10	12.8500	12.8500	12.8500	12.8500	-19.436%	1	995	+56.576%
2025-10-31	16.0600	16.0600	15.9500	15.9500	-3.974%	2	994	+26.144%
2025-10-29	16.6100	16.6100	16.6100	16.6100	+34.712%	2	992	+21.132%
2025-10-27	12.3300	12.3300	12.3300	12.3300	+14.698%	1	990	+63.179%
2025-10-24	10.5000	10.7500	10.5000	10.7500	+16.468%	2	990	+87.163%
2025-10-22	9.2300	9.2300	9.2300	9.2300	-7.422%	1	990	+117.985%
2025-10-21	9.9500	9.9700	9.9500	9.9700	+0.201%	30	989	+101.805%
2025-10-20	10.0200	10.0200	9.9500	9.9500	+20.606%	10	989	+102.211%
2025-10-14	8.2500	8.2500	8.2500	8.2500	-1.316%	10	997	+143.879%
2025-10-10	9.5000	9.5000	8.3600	8.3600	-11.158%	57	987	+140.670%
2025-10-06	9.4100	9.4100	9.4100	9.4100	+12.024%	1	985	+113.815%
2025-10-01	8.1500	8.4000	8.1500	8.4000	+6.464%	2	986	+139.524%
2025-09-24	8.4600	8.4600	7.8900	7.8900	-8.256%	3	987	+155.006%
2025-09-23	8.6000	8.6000	8.6000	8.6000	-1.149%	1	987	+133.953%
2025-09-22	8.5600	8.7000	8.5600	8.7000	+40.097%	4	987	+131.264%
2025-09-17	6.2200	6.2200	6.2100	6.2100	+12.909%	2	984	+223.994%
2025-09-12	5.5000	5.5000	5.5000	5.5000	+55.367%	1	984	+265.818%
2025-09-02	3.5100	3.5400	3.5100	3.5400	-23.377%	2	985	+468.362%
2025-08-28	4.6200	4.6200	4.6200	4.6200	+3.820%	400	985	+335.498%
2025-08-27	4.4500	4.4500	4.4500	4.4500	-1.111%	1	788	+352.135%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-0.442%	1	789	+347.111%
2025-08-19	4.5200	4.5200	4.5200	4.5200	-14.068%	1	788	+345.133%
2025-08-18	5.2600	5.2600	5.2600	5.2600	+21.759%	1	787	+282.510%
2025-08-04	4.3200	4.3200	4.3200	4.3200	+6.931%	1	787	+365.741%
2025-08-01	4.0400	4.0400	4.0400	4.0400	-24.627%	1	787	+398.020%
2025-07-25	5.3600	5.3600	5.3600	5.3600	+0.752%	1	787	+275.373%
2025-07-24	5.3200	5.3200	5.3200	5.3200	+2.901%	10	787	+278.195%
2025-07-23	5.1700	5.1700	5.1700	5.1700	-1.147%	3	787	+289.168%
2025-07-22	4.9000	5.2300	4.9000	5.2300	+4.183%	12	790	+284.704%
2025-07-18	5.0200	5.0200	5.0200	5.0200	+7.957%	5	782	+300.797%
2025-07-16	4.6900	4.6900	4.6500	4.6500	+1.528%	30	787	+332.688%
2025-07-14	4.5800	4.5800	4.5800	4.5800	-3.579%	2	787	+339.301%
2025-07-07	4.7500	4.7500	4.7500	4.7500	-8.478%	1	787	+323.579%
2025-07-03	4.8200	5.1900	4.8200	5.1900	+30.730%	8	780	+287.669%
2025-06-26	3.9700	3.9700	3.9700	3.9700	+5.305%	1	780	+406.801%
2025-06-25	3.7400	3.7700	3.7000	3.7700	+7.407%	302	780	+433.687%
2025-06-13	3.4100	3.5100	3.4100	3.5100	-3.306%	4	930	+473.219%
2025-06-06	3.9800	3.9800	3.6300	3.6300	+1.681%	1,018	929	+454.270%
2025-06-05	3.5700	3.5700	3.5700	3.5700	+2.586%	1	723	+463.585%
2025-05-28	3.4800	3.4800	3.4800	3.4800	+4.505%	5	722	+478.161%
2025-05-22	3.4200	3.4200	3.3300	3.3300	-10.724%	2	717	+504.204%
2025-05-16	3.7300	3.7300	3.7300	3.7300	-3.368%	4	716	+439.410%
2025-05-14	3.7100	3.8600	3.7100	3.8600	+33.103%	179	718	+421.244%
2025-05-12	2.9000	2.9000	2.9000	2.9000	+19.342%	1	716	+593.793%
2025-05-09	2.3800	2.4300	2.2000	2.4300	+58.824%	380	716	+727.984%
2025-04-25	1.5000	1.7000	1.2700	1.5300	+3.378%	284	719	+1,215.033%
2025-04-23	1.4800	1.4800	1.4800	1.4800	0.000%	1	648	+1,259.459%
2025-04-11	1.4800	1.4800	1.4800	1.4800	+46.535%	2	649	+1,259.459%
2025-04-08	1.0100	1.0100	1.0100	1.0100	-0.980%	4	649	+1,892.079%
2025-04-07	1.0300	1.0300	1.0200	1.0200	+0.990%	32	645	+1,872.549%
2025-04-03	1.0100	1.0100	1.0100	1.0100	-30.345%	1	613	+1,892.079%
2025-03-21	1.4500	1.4500	1.4500	1.4500	-38.559%	2	613	+1,287.586%
2025-03-06	2.3600	2.3600	2.3600	2.3600	-4.839%	3	614	+752.542%
2025-03-05	2.4800	2.4800	2.4800	2.4800	-18.954%	22	611	+711.290%
2025-03-03	3.0600	3.0600	3.0600	3.0600	+7.368%	1	611	+557.516%
2025-02-27	2.7200	2.8500	2.7200	2.8500	-30.825%	3	612	+605.965%
2025-02-24	4.1200	4.1200	4.1200	4.1200	-28.843%	1	611	+388.350%
2025-02-19	5.7200	5.7900	5.7200	5.7900	+21.895%	2	611	+247.496%
2025-02-07	4.7500	4.7500	4.7500	4.7500	-0.210%	2	611	+323.579%
2025-02-05	4.7600	4.7600	4.7600	4.7600	-11.852%	2	611	+322.689%
2025-02-04	5.4000	5.4000	5.4000	5.4000	-0.185%	1	609	+272.593%
2025-02-03	4.9600	5.4100	4.5800	5.4100	-6.401%	3	608	+271.904%
2025-01-23	5.9600	6.2100	5.7100	5.7800	+15.369%	940	608	+248.097%
2025-01-07	5.0100	5.0100	5.0100	5.0100	-7.904%	1	438	+301.597%
2025-01-03	5.4400	5.4400	5.4400	5.4400	-3.717%	2	438	+269.853%
2024-12-30	5.4600	5.6500	5.3200	5.6500	-0.877%	400	437	+256.106%
2024-12-27	5.6000	6.0200	5.5900	5.7000	-8.654%	2,136	244	+252.982%
2024-12-23	6.2400	6.2400	6.2400	6.2400	+6.485%	2	81	+222.436%
2024-12-20	6.2900	6.6000	5.8600	5.8600	-15.072%	4	83	+243.345%
2024-12-19	7.5300	7.5300	6.9000	6.9000	-14.498%	16	81	+191.594%
2024-12-16	7.9300	8.0700	7.9300	8.0700	+13.502%	4	75	+149.318%
2024-12-13	7.1100	7.1100	7.1100	7.1100	+5.178%	2	75	+182.982%
2024-12-12	6.8900	7.4000	6.7000	6.7600	+0.745%	13	76	+197.633%
2024-12-11	6.3200	7.3600	5.9000	6.7100	+9.462%	137	74	+199.851%
2024-12-10	6.1300	6.1300	6.1300	6.1300	0.000%	30	30	+228.222%