Dark

QQQ20270115C790
QQQ Jan 15 2027 790.00 Call (QQQ270115C00790000)
option OPRA

EOD

Aug 6, 2026

18.65-13.537%(-2.92)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.9700	20.2800	17.9700	18.6500	-13.537%	19	3,166	0.000%
2026-08-05	26.9500	27.3400	21.4900	21.5700	-13.720%	281	3,167	-13.537%
2026-08-04	20.6800	25.3900	20.6800	25.0000	+84.502%	166	2,985	-25.400%
2026-08-03	13.6000	13.6000	13.5400	13.5500	+14.539%	9	2,981	+37.638%
2026-07-31	11.1300	11.8300	10.8600	11.8300	+16.208%	4	2,975	+57.650%
2026-07-29	8.8600	10.1800	8.1900	10.1800	+2.004%	19	2,976	+83.202%
2026-07-28	9.5800	10.5000	9.5500	9.9800	-10.893%	40	2,970	+86.874%
2026-07-27	13.7500	13.9000	11.2000	11.2000	-13.178%	7	2,952	+66.518%
2026-07-24	14.3200	14.3400	12.7600	12.9000	-17.834%	47	2,952	+44.574%
2026-07-23	14.7900	15.7000	14.7900	15.7000	-21.500%	11	2,948	+18.790%
2026-07-22	19.8400	20.0000	19.8400	20.0000	-0.941%	2	2,946	-6.750%
2026-07-21	19.2900	20.1900	19.2900	20.1900	+14.391%	8	2,955	-7.628%
2026-07-20	18.0600	18.2800	17.3600	17.6500	+4.562%	71	2,954	+5.666%
2026-07-17	18.0000	19.0600	16.8800	16.8800	-16.929%	133	2,909	+10.486%
2026-07-16	22.0000	22.0000	19.8900	20.3200	-17.061%	22	2,854	-8.219%
2026-07-15	25.6500	26.1700	23.3600	24.5000	-5.805%	37	2,854	-23.878%
2026-07-14	25.7800	26.8500	24.3000	26.0100	+13.581%	23	2,827	-28.297%
2026-07-13	24.8400	25.7300	22.9000	22.9000	-21.034%	16	2,814	-18.559%
2026-07-10	27.8000	29.0000	27.8000	29.0000	-0.651%	2	2,821	-35.690%
2026-07-09	27.1400	29.1900	27.1400	29.1900	+18.370%	15	2,821	-36.108%
2026-07-08	23.4000	24.6600	22.1400	24.6600	+4.403%	4	2,821	-24.371%
2026-07-07	24.8100	25.6400	23.6200	23.6200	-20.898%	152	2,825	-21.041%
2026-07-06	30.1500	31.0600	29.8300	29.8600	+12.679%	35	2,686	-37.542%
2026-07-02	28.4100	28.4100	26.5000	26.5000	-18.737%	21	2,685	-29.623%
2026-07-01	33.6700	33.9000	32.6100	32.6100	-13.340%	213	2,685	-42.809%
2026-06-30	34.0900	37.6300	34.0900	37.6300	+16.035%	53	2,549	-50.438%
2026-06-29	32.4300	32.4300	32.4300	32.4300	+19.978%	3	2,577	-42.492%
2026-06-26	27.0400	29.1000	27.0300	27.0300	-16.316%	6	2,580	-31.003%
2026-06-25	30.6000	32.3000	30.5800	32.3000	+17.497%	11	2,585	-42.260%
2026-06-24	31.4400	32.4300	27.4800	27.4900	-14.174%	71	2,587	-32.157%
2026-06-23	31.5600	34.0100	31.5600	32.0300	-21.935%	16	2,551	-41.773%
2026-06-22	43.0100	44.3100	40.3900	41.0300	-1.299%	106	2,543	-54.545%
2026-06-18	39.1000	42.2000	38.6600	41.5700	+6.046%	142	2,433	-55.136%
2026-06-17	38.3500	39.2000	36.4100	39.2000	+5.946%	240	2,433	-52.423%
2026-06-16	42.6800	42.6800	37.0000	37.0000	-13.125%	82	2,433	-49.595%
2026-06-15	40.3500	42.6700	40.3500	42.5900	+27.324%	42	2,357	-56.210%
2026-06-12	31.7000	34.1600	29.4000	33.4500	+12.513%	65	2,357	-44.245%
2026-06-11	25.5500	29.7300	25.5500	29.7300	+20.854%	13	2,357	-37.269%
2026-06-10	27.8500	29.3200	24.6000	24.6000	-4.056%	15	2,364	-24.187%
2026-06-09	24.8000	25.6400	23.5000	25.6400	-13.378%	6	2,360	-27.262%
2026-06-08	29.9600	32.5000	29.0800	29.6000	+6.475%	87	2,356	-36.993%
2026-06-05	35.8200	35.8500	27.7900	27.8000	-32.655%	201	2,336	-32.914%
2026-06-04	38.1800	42.1800	37.4000	41.2800	-4.067%	44	2,439	-54.821%
2026-06-03	43.9800	44.0200	41.8700	43.0300	-1.488%	225	2,439	-56.658%
2026-06-02	43.4400	43.7200	42.4800	43.6800	+5.917%	30	2,284	-57.303%
2026-06-01	38.2400	42.1600	37.8400	41.2400	+6.756%	37	2,263	-54.777%
2026-05-29	39.8200	40.4700	37.8200	38.6300	+3.289%	121	2,256	-51.721%
2026-05-28	33.5700	37.9200	33.5700	37.4000	+8.155%	139	2,153	-50.134%
2026-05-27	35.3200	35.3200	33.1000	34.5800	+2.338%	198	2,140	-46.067%
2026-05-26	33.1600	35.4500	33.1600	33.7900	+16.799%	25	2,032	-44.806%
2026-05-22	27.8900	29.6500	27.8900	28.9300	+10.800%	18	2,032	-35.534%
2026-05-21	26.1100	26.1100	26.1100	26.1100	+0.578%	1	2,030	-28.571%
2026-05-20	24.2800	25.9900	24.2800	25.9600	+12.723%	38	2,030	-28.159%
2026-05-19	21.0700	23.0300	20.6700	23.0300	+3.459%	20	2,023	-19.019%
2026-05-18	26.1300	26.1300	22.2600	22.2600	-18.011%	33	2,023	-16.217%
2026-05-15	28.1300	28.7200	27.1500	27.1500	-16.667%	22	2,023	-31.308%
2026-05-14	32.1900	32.6900	32.0300	32.5800	+7.809%	315	2,044	-42.756%
2026-05-13	27.8500	30.2200	27.8500	30.2200	+19.921%	31	1,967	-38.286%
2026-05-12	26.1900	26.1900	22.2800	25.2000	-11.579%	48	1,967	-25.992%
2026-05-11	27.1900	28.7200	26.8800	28.5000	+7.588%	41	1,967	-34.561%
2026-05-08	22.0300	26.9300	22.0300	26.4900	+39.421%	134	1,940	-29.596%
2026-05-07	22.0100	22.5800	19.0000	19.0000	-5.894%	166	1,945	-1.842%
2026-05-06	16.9500	20.1900	16.9400	20.1900	+31.531%	200	1,961	-7.628%
2026-05-05	14.5100	15.3700	14.3100	15.3500	+17.265%	337	2,003	+21.498%
2026-05-04	13.2700	13.4500	12.9300	13.0900	-0.833%	80	2,232	+42.475%
2026-05-01	12.7500	13.2000	12.7500	13.2000	+19.674%	51	2,233	+41.288%
2026-04-30	10.3100	11.0300	10.0400	11.0300	+7.400%	338	2,233	+69.084%
2026-04-29	9.6400	10.2700	9.6400	10.2700	+7.427%	51	2,053	+81.597%
2026-04-28	9.2500	9.5600	9.2500	9.5600	-12.374%	5	2,006	+95.084%
2026-04-27	10.9100	10.9100	10.9100	10.9100	-1.445%	17	2,007	+70.944%
2026-04-24	9.8500	11.0900	9.7100	11.0700	+30.389%	79	2,024	+68.473%
2026-04-23	9.3800	9.3800	7.9000	8.4900	-5.667%	12	1,974	+119.670%
2026-04-22	8.9000	9.3500	8.8400	9.0000	+16.429%	303	1,970	+107.222%
2026-04-21	7.7300	7.7300	7.7300	7.7300	+3.481%	1	1,669	+141.268%
2026-04-20	7.6300	7.6300	7.4700	7.4700	-5.919%	6	1,669	+149.665%
2026-04-17	7.7400	8.2100	7.7400	7.9400	+18.685%	28	1,670	+134.887%
2026-04-16	6.0500	7.0600	6.0500	6.6900	+13.390%	17	1,652	+178.774%
2026-04-15	4.5000	5.9000	4.5000	5.9000	+43.902%	11	1,651	+216.102%
2026-04-14	3.6000	4.1000	3.5700	4.1000	+33.117%	44	1,653	+354.878%
2026-04-13	3.0000	3.0800	3.0000	3.0800	+67.391%	2	1,666	+505.519%
2026-04-07	1.8400	1.8400	1.8400	1.8400	0.000%	1	1,668	+913.587%
2026-04-01	1.9100	1.9200	1.8400	1.8400	-6.122%	56	1,669	+913.587%
2026-03-26	1.9600	1.9600	1.9600	1.9600	-34.007%	1	1,622	+851.531%
2026-03-23	2.5600	2.9700	2.5600	2.9700	+8.394%	2	1,622	+527.946%
2026-03-20	2.7400	2.7400	2.7400	2.7400	-5.190%	20	1,621	+580.657%
2026-03-19	2.9800	2.9800	2.5100	2.8900	+4.332%	30	1,635	+545.329%
2026-03-18	3.0700	3.0700	2.7700	2.7700	-12.893%	3	1,648	+573.285%
2026-03-17	3.1800	3.1800	3.1800	3.1800	-5.917%	10	1,649	+486.478%
2026-03-16	3.3800	3.3800	3.3800	3.3800	-4.249%	1	1,649	+451.775%
2026-03-13	3.5300	3.5300	3.5300	3.5300	-10.406%	1	1,649	+428.329%
2026-03-11	3.9400	3.9400	3.9400	3.9400	+23.899%	1	1,648	+373.350%
2026-03-09	3.4800	3.4800	3.1800	3.1800	-11.173%	25	1,648	+486.478%
2026-03-06	3.7200	3.8100	3.5500	3.5800	+5.294%	95	1,684	+420.950%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-29.461%	1	1,620	+448.529%
2026-02-25	4.8200	4.8200	4.8200	4.8200	+9.050%	1	1,620	+286.929%
2026-02-24	4.4400	4.4400	4.4200	4.4200	+13.333%	9	1,620	+321.946%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-9.931%	1	1,629	+378.205%
2026-02-18	4.4200	4.4200	4.3300	4.3300	+9.068%	2	1,628	+330.716%
2026-02-17	3.7300	4.0000	3.6800	3.9700	+5.867%	6	1,627	+369.773%
2026-02-13	4.1000	4.1000	3.7500	3.7500	-23.625%	19	1,624	+397.333%
2026-02-11	4.8900	4.9100	4.8900	4.9100	-3.914%	2	1,624	+279.837%
2026-02-09	5.1200	5.1200	5.1100	5.1100	+8.263%	2	1,624	+264.971%
2026-02-06	4.7200	4.7200	4.7200	4.7200	+10.798%	1	1,624	+295.127%
2026-02-05	4.2600	4.2600	4.2600	4.2600	-11.065%	1	1,623	+337.793%
2026-02-04	5.6600	5.6600	4.7800	4.7900	-40.125%	9	1,623	+289.353%
2026-01-27	7.9800	8.0000	7.9800	8.0000	+15.942%	3	1,621	+133.125%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-8.609%	1	1,624	+170.290%
2026-01-15	7.5500	7.5500	7.5500	7.5500	+18.339%	1	1,624	+147.020%
2026-01-14	6.3800	6.3800	6.3800	6.3800	-15.608%	2	1,623	+192.320%
2026-01-13	7.5700	7.5700	7.5600	7.5600	+30.345%	6	1,623	+146.693%
2025-12-17	6.7500	6.7500	5.8000	5.8000	-15.328%	13	1,617	+221.552%
2025-12-16	6.8500	6.8500	6.8500	6.8500	-10.340%	2	1,607	+172.263%
2025-12-15	8.2900	8.2900	7.6400	7.6400	-5.679%	5	1,607	+144.110%
2025-12-12	8.7000	8.7000	8.1000	8.1000	-14.737%	4	1,602	+130.247%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-9.265%	1	1,600	+96.316%
2025-12-09	10.3200	10.4700	10.3200	10.4700	-2.786%	6	1,599	+78.128%
2025-12-08	10.7500	10.7700	10.7500	10.7700	-2.091%	2	1,596	+73.166%
2025-12-05	10.7100	11.0000	10.7100	11.0000	+5.668%	3	1,594	+69.545%
2025-12-04	10.5000	10.5000	10.4100	10.4100	+19.244%	3	1,594	+79.155%
2025-11-25	8.5700	8.8200	8.5700	8.7300	-3.000%	314	1,593	+113.631%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+20.160%	1	1,283	+107.222%
2025-11-21	7.1500	7.4900	7.0000	7.4900	+0.537%	5	1,282	+148.999%
2025-11-20	8.2500	8.2500	7.4500	7.4500	-13.873%	4	1,278	+150.336%
2025-11-18	9.1500	9.1500	8.5500	8.6500	-21.649%	5	1,276	+115.607%
2025-11-17	11.0400	11.0400	11.0400	11.0400	+11.515%	3	1,271	+68.931%
2025-11-14	9.9000	9.9000	9.9000	9.9000	-24.658%	2	1,274	+88.384%
2025-11-11	13.1400	13.1400	13.1400	13.1400	+0.922%	100	1,272	+41.933%
2025-11-10	12.0300	13.0200	12.0300	13.0200	+21.455%	256	1,272	+43.241%
2025-11-07	10.2600	10.7200	9.5000	10.7200	-27.420%	5	1,523	+73.974%
2025-10-30	14.7700	14.7700	14.7700	14.7700	-6.990%	5	1,518	+26.269%
2025-10-29	16.0000	16.0000	15.8800	15.8800	+22.625%	10	1,513	+17.443%
2025-10-27	11.5800	12.9500	11.5800	12.9500	+56.970%	18	1,510	+44.015%
2025-10-22	8.7100	8.7100	8.2500	8.2500	-10.033%	3	1,510	+126.061%
2025-10-20	9.1700	9.1700	9.1700	9.1700	+0.219%	5	1,506	+103.381%
2025-10-15	9.0800	9.1500	9.0800	9.1500	+19.921%	3	1,511	+103.825%
2025-10-14	7.6300	7.6300	7.6300	7.6300	-2.179%	1	1,512	+144.430%
2025-10-10	8.5000	8.5000	7.8000	7.8000	-19.588%	3	1,511	+139.103%
2025-10-09	9.6700	9.7000	9.6700	9.7000	+9.853%	2	1,508	+92.268%
2025-10-07	9.2500	9.2500	8.8300	8.8300	-3.286%	2	1,507	+111.212%
2025-10-06	8.8200	9.1300	8.8200	9.1300	+12.995%	2	1,507	+104.272%
2025-10-03	8.4600	8.4600	8.0800	8.0800	+3.723%	2	1,507	+130.817%
2025-10-01	7.7900	7.7900	7.7900	7.7900	+6.566%	2	1,507	+139.409%
2025-09-30	7.3200	7.3200	7.3100	7.3100	-5.188%	4	1,507	+155.130%
2025-09-23	7.7900	7.7900	7.7100	7.7100	-3.625%	6	1,507	+141.894%
2025-09-22	8.0000	8.0000	8.0000	8.0000	+10.650%	1	1,503	+133.125%
2025-09-19	6.9800	7.2500	6.9800	7.2300	+6.637%	12	1,502	+157.953%
2025-09-18	6.3200	6.7800	6.3200	6.7800	+37.805%	22	1,499	+175.074%
2025-09-11	4.9200	4.9200	4.9200	4.9200	+16.865%	3	1,484	+279.065%
2025-08-22	4.3300	4.3300	4.2100	4.2100	-15.800%	2	1,484	+342.993%
2025-08-12	5.0000	5.0000	5.0000	5.0000	+5.263%	2	1,483	+273.000%
2025-08-11	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,483	+292.632%
2025-08-08	4.8500	4.8500	4.8500	4.8500	-2.414%	5	1,483	+284.536%
2025-07-24	4.9700	4.9700	4.9700	4.9700	+2.474%	2	1,488	+275.252%
2025-07-15	4.8800	4.8800	4.8500	4.8500	+13.054%	3	1,488	+284.536%
2025-07-14	4.2900	4.2900	4.2900	4.2900	+28.829%	2	1,487	+334.732%
2025-06-25	3.5000	3.6700	3.3300	3.3300	+17.668%	206	1,485	+460.060%
2025-06-20	2.8300	2.8300	2.8300	2.8300	-17.009%	10	1,485	+559.011%
2025-06-06	3.3900	3.6900	3.3900	3.4100	-4.749%	804	1,480	+446.921%
2025-06-05	3.4900	3.5800	3.4900	3.5800	+6.866%	18	1,583	+420.950%
2025-06-04	3.3500	3.3500	3.3500	3.3500	+8.414%	1	1,598	+456.716%
2025-05-29	3.5700	3.5700	3.0900	3.0900	-2.524%	4	1,598	+503.560%
2025-05-28	3.3000	3.3000	3.1700	3.1700	-2.462%	2	1,597	+488.328%
2025-05-27	3.2900	3.2900	3.0200	3.2500	+14.841%	6	1,598	+473.846%
2025-05-23	2.8000	2.9000	2.4100	2.8300	-17.971%	562	1,714	+559.011%
2025-05-19	3.4500	3.4500	3.4500	3.4500	-3.631%	1	1,714	+440.580%
2025-05-16	3.4500	3.5800	3.4500	3.5800	-0.556%	10	1,713	+420.950%
2025-05-15	3.5800	3.6000	3.5800	3.6000	+7.143%	51	1,713	+418.056%
2025-05-13	2.8500	3.3600	2.8500	3.3600	+23.529%	123	1,663	+455.060%
2025-05-12	2.7400	2.7400	2.7200	2.7200	+18.777%	66	1,577	+585.662%
2025-05-09	2.2800	2.3700	2.1700	2.2900	+6.512%	3,924	1,577	+714.410%
2025-05-02	2.1500	2.1500	2.1500	2.1500	-4.444%	184	1,015	+767.442%
2025-05-01	2.2500	2.2500	2.2500	2.2500	+28.571%	1	924	+728.889%
2025-04-29	1.7500	1.7500	1.7500	1.7500	+15.132%	1	924	+965.714%
2025-04-25	1.3000	1.5700	1.0300	1.5200	+1.333%	188	924	+1,126.974%
2025-04-14	1.5000	1.5000	1.5000	1.5000	+42.857%	1	879	+1,143.333%
2025-04-03	1.1000	1.1700	1.0500	1.0500	-11.017%	15	878	+1,676.190%
2025-03-28	1.3300	1.3500	1.1800	1.1800	-41.000%	6	885	+1,480.508%
2025-03-25	2.0000	2.0000	2.0000	2.0000	+34.228%	5	884	+832.500%
2025-03-21	1.5000	1.5000	1.4900	1.4900	-8.025%	26	883	+1,151.678%
2025-03-19	1.7000	1.7000	1.6200	1.6200	+1.250%	6	873	+1,051.235%
2025-03-18	1.6000	1.6000	1.6000	1.6000	-20.000%	40	867	+1,065.625%
2025-03-12	1.9900	2.0000	1.9900	2.0000	0.000%	101	828	+832.500%
2025-03-10	2.0100	2.0100	2.0000	2.0000	-13.793%	3	827	+832.500%
2025-03-04	2.3200	2.3200	2.3200	2.3200	-13.755%	2	824	+703.879%
2025-02-27	3.4800	3.4800	2.6900	2.6900	-17.231%	52	824	+593.309%
2025-02-25	3.1500	3.2700	3.0900	3.2500	-24.419%	21	805	+473.846%
2025-02-21	4.7000	4.7000	4.0000	4.3000	-15.686%	212	805	+333.721%
2025-02-20	4.9000	5.6700	4.9000	5.1000	-13.997%	11	775	+265.686%
2025-02-13	5.9300	5.9300	5.9300	5.9300	+21.020%	1	781	+214.503%
2025-02-06	5.0000	5.0000	4.6900	4.9000	+6.754%	15	781	+280.612%
2025-02-05	4.5600	4.7100	4.5600	4.5900	-8.200%	5	792	+306.318%
2025-02-04	4.5100	5.3500	4.4100	5.0000	+9.890%	298	792	+273.000%
2025-01-28	4.5000	4.5500	4.5000	4.5500	+1.111%	2	979	+309.890%
2025-01-27	4.5000	4.5000	4.5000	4.5000	-23.729%	1	979	+314.444%
2025-01-24	5.8600	5.9300	5.8600	5.9000	+7.861%	10	979	+216.102%
2025-01-23	5.5500	5.5500	5.4300	5.4700	+27.209%	752	977	+240.951%
2025-01-15	4.3000	4.3000	4.3000	4.3000	+2.381%	1	977	+333.721%
2025-01-14	4.2000	4.2000	4.2000	4.2000	+2.439%	1	977	+344.048%
2025-01-10	3.6100	4.1000	3.6100	4.1000	-17.671%	4	976	+354.878%
2025-01-08	4.9800	4.9800	4.9800	4.9800	-0.200%	1	976	+274.498%
2025-01-03	4.8400	4.9900	4.8400	4.9900	+11.384%	6	976	+273.747%
2025-01-02	4.2100	4.4800	4.2100	4.4800	-17.647%	2	976	+316.295%
2024-12-31	4.5100	5.4400	4.5100	5.4400	+7.087%	11	965	+242.831%
2024-12-30	4.5600	5.1300	4.5600	5.0800	-7.804%	409	965	+267.126%
2024-12-27	5.3700	5.6900	5.2900	5.5100	-5.000%	1,472	764	+238.475%
2024-12-23	6.1900	6.3400	5.8000	5.8000	-5.537%	392	407	+221.552%
2024-12-20	5.5000	6.1400	5.4900	6.1400	-5.538%	5	212	+203.746%
2024-12-18	6.5000	6.5000	6.5000	6.5000	-24.769%	200	208	+186.923%
2024-12-16	8.0000	8.6400	6.5800	8.6400	+25.399%	7	3	+115.856%
2024-12-13	7.5000	7.5000	6.8900	6.8900	0.000%	6	3	+170.682%