Dark

QQQ20270115C810
QQQ Jan 15 2027 810.00 Call (QQQ270115C00810000)
option OPRA

EOD

Aug 6, 2026

14.14-13.411%(-2.19)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.3100	15.2500	13.2900	14.1400	-13.411%	35	3,670	0.000%
2026-08-05	20.9900	21.3500	16.3300	16.3300	-16.170%	92	3,660	-13.411%
2026-08-04	12.2200	19.4800	12.2200	19.4800	+100.412%	564	3,647	-27.413%
2026-08-03	8.2400	9.7300	8.2400	9.7200	+21.805%	23	3,620	+45.473%
2026-07-30	7.2700	7.9800	7.2700	7.9800	+57.087%	16	3,607	+77.193%
2026-07-29	5.9500	7.0500	4.7500	5.0800	-29.737%	133	3,596	+178.346%
2026-07-28	6.7500	7.2300	6.3500	7.2300	-10.741%	34	3,576	+95.574%
2026-07-27	9.9000	9.9000	7.7900	8.1000	-13.738%	65	3,583	+74.568%
2026-07-24	9.6100	9.8100	9.3900	9.3900	-11.164%	13	3,536	+50.586%
2026-07-23	11.8400	12.2300	10.5700	10.5700	-24.500%	60	3,532	+33.775%
2026-07-21	13.7300	14.0000	13.6000	14.0000	+7.775%	36	3,535	+1.000%
2026-07-20	13.3100	13.3200	12.9200	12.9900	+2.526%	56	3,535	+8.853%
2026-07-17	11.8500	13.1400	11.8300	12.6700	-15.533%	102	3,525	+11.602%
2026-07-16	15.8900	15.8900	15.0000	15.0000	-16.944%	4	3,572	-5.733%
2026-07-15	20.9100	20.9100	17.0100	18.0600	-8.788%	766	3,571	-21.705%
2026-07-14	19.5100	19.8600	19.5100	19.8000	+13.014%	18	2,831	-28.586%
2026-07-13	18.3100	18.3100	17.5200	17.5200	-21.081%	6	2,815	-19.292%
2026-07-09	20.1100	23.1000	20.1100	22.2000	+18.274%	11	2,811	-36.306%
2026-07-08	18.4000	18.7700	18.4000	18.7700	+4.278%	22	2,810	-24.667%
2026-07-07	20.5100	20.5100	18.0000	18.0000	-21.739%	147	2,830	-21.444%
2026-07-06	23.2700	24.1900	23.0000	23.0000	+8.235%	19	2,834	-38.522%
2026-07-02	20.7200	21.2500	20.7200	21.2500	-20.053%	15	2,834	-33.459%
2026-07-01	26.1000	26.5800	26.1000	26.5800	-12.190%	6	2,834	-46.802%
2026-06-30	26.8900	30.2700	26.8900	30.2700	+20.214%	40	2,828	-53.287%
2026-06-29	21.0600	25.1800	21.0600	25.1800	+14.403%	6	2,859	-43.844%
2026-06-26	21.7200	23.4100	21.3800	22.0100	-10.492%	17	2,862	-35.756%
2026-06-25	24.3100	24.5900	24.3100	24.5900	+2.330%	33	2,859	-42.497%
2026-06-24	25.1000	25.1200	21.6600	24.0300	-5.949%	38	2,859	-41.157%
2026-06-23	26.7900	27.6900	25.4900	25.5500	-21.433%	61	2,872	-44.658%
2026-06-22	34.9600	36.2500	32.2800	32.5200	-5.051%	37	2,905	-56.519%
2026-06-18	31.8600	34.3700	31.8600	34.2500	+25.734%	844	2,898	-58.715%
2026-06-17	30.3000	31.3200	27.2400	27.2400	-10.542%	1,136	2,898	-48.091%
2026-06-16	34.2700	34.5300	30.2400	30.4500	-11.739%	101	2,898	-53.563%
2026-06-15	32.4000	34.7500	32.2700	34.5000	+27.825%	173	2,702	-59.014%
2026-06-12	25.5800	27.7700	25.5800	26.9900	+6.344%	181	2,702	-47.610%
2026-06-11	20.2600	25.4300	20.2000	25.3800	+36.967%	69	2,702	-44.287%
2026-06-10	20.0100	20.4800	18.5300	18.5300	-7.443%	3	2,685	-23.691%
2026-06-09	26.1300	26.8500	19.2000	20.0200	-14.003%	11	2,686	-29.371%
2026-06-08	24.0000	24.0000	22.7600	23.2800	+16.400%	69	2,687	-39.261%
2026-06-05	26.6800	27.3400	20.0000	20.0000	-38.157%	37	2,693	-29.300%
2026-06-04	31.2700	32.5500	29.9200	32.3400	-7.942%	25	2,674	-56.277%
2026-06-03	36.8100	36.8100	33.8000	35.1300	+0.171%	104	2,676	-59.750%
2026-06-02	34.8800	35.3000	34.5600	35.0700	+5.157%	8	2,693	-59.681%
2026-06-01	30.5300	34.4500	30.5300	33.3500	+8.455%	36	2,690	-57.601%
2026-05-29	32.8000	32.8000	30.3100	30.7500	+2.843%	24	2,686	-54.016%
2026-05-28	29.9400	30.3300	29.5700	29.9000	+8.727%	94	2,667	-52.709%
2026-05-27	27.3500	27.5000	27.0600	27.5000	+1.029%	9	2,590	-48.582%
2026-05-26	24.6600	28.6200	24.6600	27.2200	+18.091%	15	2,583	-48.053%
2026-05-22	23.0500	23.0500	23.0500	23.0500	+12.990%	8	2,587	-38.655%
2026-05-21	20.2100	20.4000	20.0000	20.4000	+2.256%	6	2,587	-30.686%
2026-05-20	20.1900	20.1900	19.9500	19.9500	+11.390%	4	2,587	-29.123%
2026-05-19	17.0000	17.9200	15.2500	17.9100	+3.466%	17	2,576	-21.050%
2026-05-18	18.1000	18.1000	17.3100	17.3100	-23.067%	4	2,576	-18.313%
2026-05-15	22.4600	22.5000	22.4600	22.5000	-13.161%	5	2,576	-37.156%
2026-05-14	25.0000	26.5700	25.0000	25.9100	+8.410%	12	2,573	-45.426%
2026-05-13	20.4700	23.9000	20.4700	23.9000	+25.789%	60	2,517	-40.837%
2026-05-12	19.6400	20.1400	16.4000	19.0000	-13.043%	146	2,517	-25.579%
2026-05-11	21.4300	22.2600	20.9100	21.8500	+6.016%	257	2,517	-35.286%
2026-05-08	17.6000	20.8300	17.6000	20.6100	+40.779%	83	2,391	-31.393%
2026-05-07	16.3600	16.9200	14.6400	14.6400	-2.982%	75	2,393	-3.415%
2026-05-06	13.1600	15.1000	13.1600	15.0900	+33.540%	129	2,391	-6.296%
2026-05-05	10.0000	11.3000	10.0000	11.3000	+25.556%	85	2,334	+25.133%
2026-05-04	9.6500	9.6900	9.0000	9.0000	-3.433%	9	2,312	+57.111%
2026-05-01	8.4500	9.3700	8.4500	9.3200	+15.204%	8	2,315	+51.717%
2026-04-30	7.7800	8.0900	7.7800	8.0900	+12.361%	17	2,315	+74.784%
2026-04-29	6.8000	7.3500	6.8000	7.2000	+2.857%	7	2,306	+96.389%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-10.828%	2	2,321	+102.000%
2026-04-27	7.8500	7.8500	7.8500	7.8500	+0.255%	1	2,322	+80.127%
2026-04-24	6.9600	7.8300	6.9600	7.8300	+18.636%	23	2,322	+80.587%
2026-04-23	6.3000	6.6000	6.3000	6.6000	+7.143%	3	2,300	+114.242%
2026-04-22	6.2100	6.2100	6.1600	6.1600	+17.110%	7	2,297	+129.545%
2026-04-21	5.2600	5.2600	5.2600	5.2600	-0.379%	1	2,301	+168.821%
2026-04-20	5.6000	5.6000	5.2800	5.2800	-10.508%	5	2,301	+167.803%
2026-04-17	5.9000	5.9000	5.9000	5.9000	+19.675%	2	2,301	+139.661%
2026-04-16	4.2700	4.9700	4.2500	4.9300	+20.244%	8	2,303	+186.815%
2026-04-15	2.8500	4.1000	2.8500	4.1000	+51.292%	3	2,305	+244.878%
2026-04-14	2.3500	2.7900	2.3500	2.7100	+46.486%	168	2,306	+421.771%
2026-04-10	1.8000	1.8500	1.7700	1.8500	+12.805%	6	2,152	+664.324%
2026-04-08	1.6800	1.6800	1.5000	1.6400	+46.429%	104	2,154	+762.195%
2026-04-02	1.1500	1.1500	1.1200	1.1200	+6.667%	350	1,705	+1,162.500%
2026-03-31	1.0000	1.0500	1.0000	1.0500	+5.000%	2	1,705	+1,246.667%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-8.257%	5	1,704	+1,314.000%
2026-03-27	1.1200	1.1600	1.0900	1.0900	-15.504%	410	1,709	+1,197.248%
2026-03-26	1.3600	1.3600	1.2500	1.2900	-19.375%	415	1,314	+996.124%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-7.514%	36	1,137	+783.750%
2026-03-23	1.7500	1.7500	1.7300	1.7300	-4.945%	50	1,135	+717.341%
2026-03-20	1.8200	1.8200	1.8200	1.8200	-12.077%	1	1,085	+676.923%
2026-03-19	2.0700	2.0700	2.0700	2.0700	-6.757%	1	1,086	+583.092%
2026-03-18	2.2200	2.2200	2.2200	2.2200	-4.310%	3	1,086	+536.937%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-15.018%	1	1,089	+509.483%
2026-03-11	2.7200	2.7300	2.7200	2.7300	+1.487%	2	1,102	+417.949%
2026-03-09	2.4800	2.7100	2.4800	2.6900	+8.907%	211	1,100	+425.651%
2026-03-06	2.4700	2.4700	2.4700	2.4700	-11.786%	3	890	+472.470%
2026-03-05	2.8000	2.8000	2.8000	2.8000	+1.818%	1	890	+405.000%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-1.434%	40	890	+414.182%
2026-03-02	2.7900	2.7900	2.7900	2.7900	+1.087%	5	850	+406.810%
2026-02-27	2.8000	2.8000	2.7600	2.7600	-6.441%	2	845	+412.319%
2026-02-26	3.2000	3.2000	2.9100	2.9500	-16.667%	62	845	+379.322%
2026-02-25	3.2900	3.5400	3.2900	3.5400	+18.000%	77	761	+299.435%
2026-02-24	2.9200	3.0000	2.9200	3.0000	+11.111%	3	761	+371.333%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-12.903%	1	758	+423.704%
2026-02-20	3.0000	3.1000	2.9600	3.1000	+6.529%	141	757	+356.129%
2026-02-19	2.9100	2.9100	2.9100	2.9100	-6.129%	1	617	+385.911%
2026-02-18	3.2500	3.2500	3.1000	3.1000	+10.714%	2	617	+356.129%
2026-02-17	2.6500	2.9300	2.6500	2.8000	-5.085%	33	616	+405.000%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-15.473%	2	588	+379.322%
2026-02-11	3.3800	3.6300	3.3800	3.4900	-7.916%	18	587	+305.158%
2026-02-09	3.8500	3.8600	3.7700	3.7900	+22.258%	7	592	+273.087%
2026-02-05	3.2500	3.2500	3.1000	3.1000	-40.039%	2	591	+356.129%
2026-02-02	5.1700	5.1700	5.1700	5.1700	-16.207%	2	591	+173.501%
2026-01-28	6.2200	6.2200	6.1700	6.1700	+17.524%	12	591	+129.173%
2026-01-27	5.2500	5.2500	5.2500	5.2500	+13.391%	17	580	+169.333%
2026-01-23	4.7500	4.7500	4.6300	4.6300	+0.871%	4	563	+205.400%
2026-01-22	4.6000	4.6000	4.5600	4.5900	+19.221%	3	559	+208.061%
2026-01-21	4.0000	4.0000	3.8500	3.8500	-19.287%	7	558	+267.273%
2026-01-20	4.7700	4.7700	4.7700	4.7700	-8.269%	1	553	+196.436%
2026-01-16	5.2000	5.2000	5.2000	5.2000	+5.051%	1	554	+171.923%
2026-01-14	5.0400	5.0400	4.9500	4.9500	-16.102%	12	554	+185.657%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+11.531%	40	552	+139.661%
2026-01-09	5.2900	5.2900	5.2900	5.2900	-0.564%	1	552	+167.297%
2026-01-06	5.2500	5.3500	5.2500	5.3200	+19.551%	103	552	+165.789%
2026-01-02	5.0500	5.0500	4.4500	4.4500	-16.822%	403	467	+217.753%
2025-12-30	5.3500	5.3500	5.3500	5.3500	+14.072%	1	66	+164.299%
2025-12-18	4.6900	4.6900	4.6900	4.6900	-6.944%	1	65	+201.493%
2025-12-16	5.2800	5.2800	5.0400	5.0400	-35.796%	2	65	+180.556%
2025-12-03	7.5600	7.8500	7.5600	7.8500	+0.512%	7	64	+80.127%
2025-12-02	7.8100	7.8100	7.8100	7.8100	+18.874%	1	63	+81.050%
2025-11-25	6.5700	6.5700	6.5700	6.5700	+21.218%	1	62	+115.221%
2025-11-21	5.3100	5.4200	5.3100	5.4200	-8.446%	2	61	+160.886%
2025-11-20	5.9200	5.9200	5.9200	5.9200	-43.132%	50	60	+138.851%
2025-11-12	10.4100	10.4100	10.4100	10.4100	+4.100%	1	10	+35.831%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-19.290%	1	9	+41.400%
2025-11-03	12.3400	12.3900	12.2200	12.3900	-0.081%	6	9	+14.124%
2025-10-31	12.4000	12.4000	12.4000	12.4000	+65.333%	2	9	+14.032%
2025-10-09	7.5000	7.5000	7.5000	7.5000	+21.951%	5	7	+88.533%
2025-09-22	6.1500	6.1500	6.1500	6.1500	+43.357%	1	3	+129.919%
2025-09-17	4.3400	4.3400	4.2900	4.2900	+71.600%	2	2	+229.604%
2025-09-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+465.600%