Dark

QQQ20270115C815
QQQ Jan 15 2027 815.00 Call (QQQ270115C00815000)
option OPRA

EOD

Aug 6, 2026

13.07-16.432%(-2.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.3200	13.5400	12.3200	13.0700	-16.432%	4	885	0.000%
2026-08-05	19.2900	19.3000	15.6400	15.6400	-13.591%	25	886	-16.432%
2026-08-04	13.0000	18.1000	13.0000	18.1000	+93.170%	10	886	-27.790%
2026-08-03	8.2500	9.3700	8.2500	9.3700	+23.942%	3	887	+39.488%
2026-07-31	7.5600	7.5600	7.5600	7.5600	+2.578%	1	884	+72.884%
2026-07-30	6.7600	7.3700	6.5500	7.3700	+60.917%	9	884	+77.341%
2026-07-29	5.4500	6.1900	4.2900	4.5800	-23.283%	37	885	+185.371%
2026-07-28	5.9700	5.9700	5.9700	5.9700	-31.221%	1	872	+118.928%
2026-07-27	8.6800	8.6800	8.6800	8.6800	-32.028%	1	871	+50.576%
2026-07-22	12.7700	12.7700	12.7700	12.7700	+0.789%	2	871	+2.349%
2026-07-21	12.7300	12.7900	12.5700	12.6700	+3.682%	35	871	+3.157%
2026-07-20	12.3300	12.3400	11.9200	12.2200	-6.144%	58	872	+6.956%
2026-07-17	12.1000	13.0200	12.0900	13.0200	-10.392%	8	873	+0.384%
2026-07-16	14.5300	14.5300	14.5300	14.5300	-22.959%	1	873	-10.048%
2026-07-14	18.8600	18.8600	18.8600	18.8600	+5.540%	1	874	-30.700%
2026-07-13	17.8700	17.8700	17.8700	17.8700	-12.914%	1	873	-26.861%
2026-07-09	20.5200	20.5200	20.5200	20.5200	+16.990%	2	874	-36.306%
2026-07-08	17.2500	17.5400	16.7300	17.5400	+1.799%	169	875	-25.485%
2026-07-07	18.1400	18.6400	17.2300	17.2300	-21.180%	16	775	-24.144%
2026-07-06	21.7800	22.9700	21.7800	21.8600	+9.245%	14	771	-40.210%
2026-07-02	20.0100	20.0100	20.0100	20.0100	-18.791%	1	792	-34.683%
2026-07-01	24.9600	25.0400	24.6400	24.6400	-14.146%	31	792	-46.956%
2026-06-30	26.6600	28.7000	26.2000	28.7000	+30.931%	84	787	-54.460%
2026-06-26	21.8000	21.9200	21.8000	21.9200	-2.664%	18	799	-40.374%
2026-06-25	21.9800	24.2500	21.9800	22.5200	-0.442%	16	815	-41.963%
2026-06-24	23.6200	23.6500	20.4000	22.6200	-6.141%	36	807	-42.219%
2026-06-23	24.9900	25.3900	24.0500	24.1000	-29.055%	11	774	-45.768%
2026-06-22	33.9700	33.9700	33.9700	33.9700	+7.330%	1	764	-61.525%
2026-06-18	30.5400	31.6500	30.5400	31.6500	+13.319%	3	748	-58.705%
2026-06-17	29.3300	29.5000	27.5500	27.9300	-2.513%	79	748	-53.204%
2026-06-16	32.4500	32.5300	28.6500	28.6500	-12.224%	80	748	-54.380%
2026-06-15	32.8800	32.9600	32.5600	32.6400	+25.298%	11	761	-59.957%
2026-06-12	25.8000	26.0500	25.8000	26.0500	+8.768%	7	761	-49.827%
2026-06-11	19.7300	23.9500	18.4700	23.9500	+25.656%	8	761	-45.428%
2026-06-10	20.2500	20.5200	19.0600	19.0600	+2.583%	10	761	-31.427%
2026-06-09	19.0400	19.0400	16.5000	18.5800	-22.357%	47	759	-29.656%
2026-06-08	22.0100	23.9300	21.4100	23.9300	+7.454%	66	735	-45.382%
2026-06-05	22.2600	22.2700	22.2600	22.2700	-30.817%	2	733	-41.311%
2026-06-04	32.1900	32.1900	32.1900	32.1900	-4.396%	1	734	-59.397%
2026-06-03	33.5800	34.0000	32.1200	33.6700	-0.326%	49	733	-61.182%
2026-06-02	33.7800	33.7800	33.7800	33.7800	+18.112%	1	767	-61.308%
2026-06-01	29.8000	29.8000	28.6000	28.6000	-0.244%	3	768	-54.301%
2026-05-29	31.2000	31.2000	28.6100	28.6700	+2.101%	19	770	-54.412%
2026-05-28	28.0700	28.0800	28.0700	28.0800	+11.828%	4	762	-53.454%
2026-05-27	26.3000	26.3000	25.1100	25.1100	-4.452%	7	758	-47.949%
2026-05-26	25.0000	26.2800	25.0000	26.2800	+26.590%	9	758	-50.266%
2026-05-22	20.7600	20.7600	20.7600	20.7600	+9.148%	5	758	-37.042%
2026-05-21	17.2000	19.0200	17.2000	19.0200	-0.937%	4	753	-31.283%
2026-05-20	19.2000	19.2000	19.2000	19.2000	+15.315%	1	753	-31.927%
2026-05-19	15.8500	16.6500	15.2000	16.6500	-10.000%	12	755	-21.502%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-6.895%	6	755	-29.351%
2026-05-15	19.2000	20.4700	19.2000	19.8700	-18.666%	55	755	-34.222%
2026-05-14	24.1200	25.0600	23.8800	24.4300	+8.723%	7	707	-46.500%
2026-05-13	21.0600	22.4700	21.0600	22.4700	+42.667%	17	687	-41.834%
2026-05-12	18.9600	18.9600	15.7500	15.7500	-21.836%	108	687	-17.016%
2026-05-11	20.0800	20.4000	19.6000	20.1500	+5.553%	116	687	-35.136%
2026-05-08	17.5800	19.0900	17.5700	19.0900	+21.592%	56	652	-31.535%
2026-05-07	15.2800	15.7400	15.2600	15.7000	+11.744%	72	647	-16.752%
2026-05-06	12.2900	14.0500	12.2900	14.0500	+37.745%	161	648	-6.975%
2026-05-05	9.4200	10.2000	9.3300	10.2000	+27.500%	67	583	+28.137%
2026-05-04	8.9000	8.9000	8.0000	8.0000	-4.988%	3	582	+63.375%
2026-05-01	8.0000	8.4200	8.0000	8.4200	+24.189%	2	581	+55.226%
2026-04-30	6.7800	6.7800	6.7800	6.7800	+5.280%	1	581	+92.773%
2026-04-29	6.4400	6.4400	6.4400	6.4400	-0.923%	3	580	+102.950%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-9.218%	1	583	+101.077%
2026-04-24	6.7900	7.1600	6.7900	7.1600	+27.629%	6	584	+82.542%
2026-04-23	5.6100	5.6100	5.6100	5.6100	-3.109%	2	583	+132.977%
2026-04-22	5.6500	5.7900	5.6500	5.7900	+48.082%	6	583	+125.734%
2026-04-16	3.9300	4.0300	3.9100	3.9100	-2.250%	102	578	+234.271%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+123.464%	4	579	+226.750%
2026-04-13	1.6900	1.7900	1.6900	1.7900	+20.134%	20	579	+630.168%
2026-04-09	1.4900	1.4900	1.4800	1.4900	+28.448%	6	569	+777.181%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+4.505%	2	569	+1,026.724%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+29.070%	1	567	+1,077.477%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-13.131%	1	567	+1,419.767%
2026-03-27	1.0500	1.0500	0.9900	0.9900	-18.182%	5	566	+1,220.202%
2026-03-26	1.2900	1.3400	1.1500	1.2100	-54.340%	609	567	+980.165%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+41.711%	2	137	+393.208%
2026-03-10	1.8700	1.8700	1.8700	1.8700	-9.662%	1	139	+598.930%
2026-03-09	2.0800	2.0800	2.0700	2.0700	-17.200%	2	139	+531.401%
2026-03-04	2.3000	2.5000	2.3000	2.5000	-16.667%	3	139	+422.800%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+6.383%	6	139	+335.667%
2026-02-20	2.8200	2.8200	2.8200	2.8200	+4.444%	3	145	+363.475%
2026-02-13	2.6000	2.7000	2.6000	2.7000	-19.881%	2	142	+384.074%
2026-02-10	3.3700	3.3700	3.3700	3.3700	-3.714%	1	142	+287.834%
2026-02-09	3.2400	3.5000	3.2400	3.5000	+6.061%	2	143	+273.429%
2026-02-06	3.1000	3.3000	3.1000	3.3000	+10.000%	4	142	+296.061%
2026-02-05	2.8800	3.0200	2.8800	3.0000	-35.897%	11	141	+335.667%
2026-02-02	4.6800	4.6800	4.6800	4.6800	-6.400%	1	137	+179.274%
2026-01-29	4.8900	5.0000	4.8900	5.0000	-13.194%	4	136	+161.400%
2026-01-28	5.9500	5.9500	5.7600	5.7600	+7.664%	3	135	+126.910%
2026-01-27	4.7200	5.3500	4.7200	5.3500	+23.843%	11	134	+144.299%
2026-01-23	4.4000	4.4000	4.3200	4.3200	+4.600%	5	127	+202.546%
2026-01-22	4.1000	4.2700	4.1000	4.1300	+4.293%	6	129	+216.465%
2026-01-20	3.9600	3.9600	3.9600	3.9600	-16.102%	1	126	+230.051%
2026-01-15	5.0500	5.0500	4.7200	4.7200	+6.067%	5	127	+176.907%
2026-01-14	4.4500	4.4500	4.4500	4.4500	-13.592%	1	128	+193.708%
2026-01-13	5.5000	5.5000	5.1100	5.1500	+5.317%	5	128	+153.786%
2026-01-09	4.8900	4.8900	4.8900	4.8900	-6.857%	2	123	+167.280%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+13.636%	1	123	+148.952%
2026-01-05	4.6200	4.6200	4.6200	4.6200	-5.328%	1	122	+182.900%
2025-12-29	4.8800	4.8800	4.8800	4.8800	+14.824%	2	122	+167.828%
2025-12-17	4.2500	4.2500	4.2500	4.2500	-13.968%	8	120	+207.529%
2025-12-16	4.7500	4.9600	4.7500	4.9400	-8.519%	114	120	+164.575%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-6.087%	8	25	+142.037%
2025-12-12	5.7500	5.7500	5.7500	5.7500	-7.853%	8	33	+127.304%
2025-11-20	6.2400	6.2400	6.2400	6.2400	-4.441%	4	33	+109.455%
2025-11-19	7.1500	7.1500	6.5200	6.5300	-13.624%	4	37	+100.153%
2025-11-07	7.5600	7.5600	7.5600	7.5600	-13.600%	1	33	+72.884%
2025-11-06	8.7500	8.7500	8.7500	8.7500	-14.634%	3	34	+49.371%
2025-10-30	10.7500	10.7500	10.2500	10.2500	+0.196%	4	34	+27.512%
2025-10-28	9.9500	10.2300	9.9500	10.2300	+12.048%	22	32	+27.761%
2025-10-27	9.1300	9.1300	9.1300	9.1300	+58.232%	1	11	+43.154%
2025-10-22	5.7700	5.7700	5.7700	5.7700	+3.036%	1	11	+126.516%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-7.285%	1	10	+133.393%
2025-10-13	6.0400	6.0400	6.0400	6.0400	+14.178%	3	9	+116.391%
2025-10-10	5.6200	5.6200	5.2900	5.2900	-3.818%	2	6	+147.070%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+22.222%	1	6	+137.636%
2025-09-18	4.5000	4.5000	4.5000	4.5000	+20.968%	1	6	+190.444%
2025-09-17	4.0000	4.0000	3.7200	3.7200	+51.837%	2	5	+251.344%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-20.455%	2	5	+433.469%
2025-08-28	3.0400	3.0800	3.0400	3.0800	+3.704%	2	3	+324.351%
2025-08-27	2.9700	2.9700	2.9700	2.9700	-17.956%	1	2	+340.067%
2025-08-12	3.6200	3.6200	3.6200	3.6200	+36.604%	1	2	+261.050%
2025-08-01	2.6700	2.6700	2.6500	2.6500	-15.873%	2	2	+393.208%
2025-07-08	3.1900	3.1900	3.1500	3.1500	0.000%	2	1	+314.921%