Dark

QQQ20270115C820
QQQ Jan 15 2027 820.00 Call (QQQ270115C00820000)
option OPRA

EOD

Aug 6, 2026

11.90-16.256%(-2.31)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.6100	13.0100	11.9000	11.9000	-16.256%	20	3,389	0.000%
2026-08-05	17.6200	17.6200	14.2100	14.2100	-15.718%	12	3,404	-16.256%
2026-08-04	12.7100	17.1700	12.7100	16.8600	+106.871%	69	3,398	-29.419%
2026-08-03	7.4200	8.1500	7.4000	8.1500	+22.372%	23	3,372	+46.012%
2026-07-31	6.3600	6.6600	6.3600	6.6600	-0.150%	7	3,356	+78.679%
2026-07-30	4.8500	6.6700	4.8500	6.6700	+63.081%	16	3,357	+78.411%
2026-07-29	5.2000	5.2000	3.8900	4.0900	-31.029%	35	3,357	+190.954%
2026-07-28	5.8400	5.9300	5.8400	5.9300	-12.794%	9	3,356	+100.675%
2026-07-27	7.3800	7.3800	6.4100	6.8000	-20.746%	5	3,365	+75.000%
2026-07-24	8.6500	8.8900	8.5700	8.5800	-8.723%	34	3,364	+38.695%
2026-07-23	9.4600	9.4800	9.4000	9.4000	-19.864%	8	3,386	+26.596%
2026-07-21	11.7300	11.7300	11.7300	11.7300	+13.115%	1	3,386	+1.449%
2026-07-20	12.1300	12.1300	10.3700	10.3700	-7.411%	39	3,387	+14.754%
2026-07-17	9.7900	11.2000	9.7900	11.2000	-19.656%	3	3,380	+6.250%
2026-07-16	13.7900	13.9400	13.7900	13.9400	-8.229%	4	3,377	-14.634%
2026-07-15	16.0200	16.0200	15.1900	15.1900	-11.686%	12	3,374	-21.659%
2026-07-14	16.6800	17.2000	16.6800	17.2000	+13.983%	2	3,374	-30.814%
2026-07-13	15.6800	15.6800	15.0900	15.0900	-22.576%	4	3,374	-21.140%
2026-07-10	19.4900	19.4900	19.4900	19.4900	-0.358%	1	3,371	-38.943%
2026-07-09	19.1500	20.0200	19.1500	19.5600	+21.115%	24	3,371	-39.162%
2026-07-08	16.0300	16.1500	15.5200	16.1500	+1.700%	13	3,372	-26.316%
2026-07-07	16.7000	17.4000	15.8800	15.8800	-23.433%	6	3,359	-25.063%
2026-07-06	19.3400	21.4000	19.3400	20.7400	+17.175%	61	3,361	-42.623%
2026-07-02	21.0000	21.0000	17.7000	17.7000	-24.132%	28	3,339	-32.768%
2026-07-01	23.0000	23.9300	23.0000	23.3300	-13.593%	64	3,339	-48.993%
2026-06-30	25.5000	27.0000	25.2500	27.0000	+20.053%	9	3,321	-55.926%
2026-06-29	17.5000	22.4900	17.5000	22.4900	+23.233%	7	3,321	-47.088%
2026-06-26	18.7600	21.0000	18.2500	18.2500	-15.704%	8	3,319	-34.795%
2026-06-25	20.8800	21.6500	20.7500	21.6500	+4.995%	16	3,317	-45.035%
2026-06-24	22.2100	23.1700	20.3700	20.6200	-9.283%	439	3,317	-42.289%
2026-06-23	24.9900	24.9900	22.6200	22.7300	-23.725%	15	3,326	-47.646%
2026-06-22	31.5000	31.8000	28.8700	29.8000	-3.152%	30	3,317	-60.067%
2026-06-18	28.9600	30.7700	28.9600	30.7700	+26.573%	101	3,157	-61.326%
2026-06-17	27.1700	27.9400	24.3100	24.3100	-10.096%	349	3,157	-51.049%
2026-06-16	30.5300	30.5700	27.0400	27.0400	-12.464%	140	3,157	-55.991%
2026-06-15	28.9100	31.2200	28.7500	30.8900	+31.447%	52	3,141	-61.476%
2026-06-12	23.5000	25.1200	23.5000	23.5000	+3.251%	18	3,141	-49.362%
2026-06-11	17.5900	22.7600	17.5900	22.7600	+29.392%	81	3,141	-47.715%
2026-06-10	19.4000	19.4000	17.5900	17.5900	+6.606%	45	3,140	-32.348%
2026-06-09	21.0000	21.0000	16.5000	16.5000	-24.795%	8	3,142	-27.879%
2026-06-08	20.7300	22.6600	20.7300	21.9400	+13.502%	7	3,142	-45.761%
2026-06-05	22.7000	22.8900	18.3400	19.3300	-34.252%	18	3,140	-38.438%
2026-06-04	26.2300	29.4000	26.2300	29.4000	-7.952%	515	3,137	-59.524%
2026-06-03	33.1500	33.1700	31.0000	31.9400	0.000%	76	3,132	-62.743%
2026-06-02	31.2000	31.9400	31.0300	31.9400	+7.796%	16	3,092	-62.743%
2026-06-01	29.1600	29.7100	29.1600	29.6300	+6.698%	12	3,079	-59.838%
2026-05-29	28.2100	28.3700	27.0100	27.7700	+3.774%	748	3,073	-57.148%
2026-05-28	26.6500	26.7700	26.5900	26.7600	+10.214%	4	2,507	-55.531%
2026-05-27	23.9700	24.2800	23.9700	24.2800	+1.463%	2	2,508	-50.988%
2026-05-26	21.6000	23.9300	21.6000	23.9300	+18.348%	407	2,506	-50.272%
2026-05-22	19.7600	20.2200	19.1700	20.2200	+13.787%	25	2,454	-41.147%
2026-05-21	16.0000	17.7700	16.0000	17.7700	+1.601%	4	2,463	-33.033%
2026-05-20	17.4900	17.4900	17.4900	17.4900	+13.131%	1	2,463	-31.961%
2026-05-19	13.5600	15.4600	13.5600	15.4600	+4.108%	13	2,468	-23.027%
2026-05-18	17.1000	17.1000	13.9900	14.8500	-20.161%	40	2,468	-19.865%
2026-05-15	18.8100	18.8500	18.6000	18.6000	-18.564%	68	2,468	-36.022%
2026-05-14	22.7100	24.0700	22.4500	22.8400	+10.125%	15	2,389	-47.898%
2026-05-13	17.5200	20.7400	17.5200	20.7400	+47.092%	2,022	416	-42.623%
2026-05-12	17.4000	17.6800	14.0900	14.1000	-26.371%	106	416	-15.603%
2026-05-11	18.8000	19.5000	18.4100	19.1500	+7.403%	125	416	-37.859%
2026-05-08	16.0200	18.0700	16.0200	17.8300	+40.726%	99	378	-33.259%
2026-05-07	13.2600	14.8000	12.2800	12.6700	-3.209%	102	362	-6.077%
2026-05-06	11.0700	13.1000	11.0100	13.0900	+43.060%	165	357	-9.091%
2026-05-05	8.2500	9.1500	8.2500	9.1500	+14.232%	62	361	+30.055%
2026-05-01	7.4000	8.0100	7.3600	8.0100	+19.196%	13	375	+48.564%
2026-04-30	6.1900	6.7600	6.1900	6.7200	+9.984%	11	375	+77.083%
2026-04-29	5.9200	6.1100	5.8700	6.1100	+9.695%	54	375	+94.763%
2026-04-28	5.5700	5.5700	5.5700	5.5700	-17.725%	1	422	+113.645%
2026-04-24	6.1000	6.7700	6.1000	6.7700	+32.745%	17	422	+75.775%
2026-04-23	5.5800	5.5800	4.8600	5.1000	-5.730%	10	416	+133.333%
2026-04-22	5.1500	5.4100	5.1500	5.4100	+17.609%	3	411	+119.963%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-4.959%	1	409	+158.696%
2026-04-17	4.4800	5.0100	4.4800	4.8400	+21.914%	114	408	+145.868%
2026-04-16	3.6300	4.3400	3.6300	3.9700	+10.894%	188	365	+199.748%
2026-04-15	2.8000	3.5800	2.8000	3.5800	+115.663%	23	279	+232.402%
2026-04-13	1.6600	1.6600	1.6600	1.6600	+14.483%	1	269	+616.867%
2026-04-09	1.4500	1.4500	1.4500	1.4500	+1.399%	5	269	+720.690%
2026-04-08	1.4400	1.4400	1.4300	1.4300	-8.917%	2	269	+732.168%
2026-04-07	1.1000	1.5700	1.1000	1.5700	+96.250%	2	269	+657.962%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+3.896%	12	270	+1,387.500%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-6.098%	1	258	+1,445.455%
2026-03-27	0.9600	0.9900	0.8200	0.8200	-26.126%	110	257	+1,351.220%
2026-03-26	1.0700	1.1300	1.0700	1.1100	-29.747%	202	208	+972.072%
2026-03-20	1.5800	1.5800	1.5800	1.5800	-23.301%	1	131	+653.165%
2026-03-13	2.0600	2.0600	2.0600	2.0600	-0.483%	3	131	+477.670%
2026-03-03	2.5000	2.5000	2.0700	2.0700	-21.591%	25	131	+474.879%
2026-02-24	2.6400	2.6400	2.6400	2.6400	+18.386%	40	142	+350.758%
2026-02-17	2.2400	2.2700	2.2300	2.2300	-18.315%	3	142	+433.632%
2026-02-13	2.4500	2.7300	2.4500	2.7300	-4.211%	3	144	+335.897%
2026-02-12	2.9000	2.9000	2.7200	2.8500	+3.636%	5	144	+317.544%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-6.780%	3	142	+332.727%
2026-02-10	3.3400	3.3400	2.9500	2.9500	+3.873%	42	139	+303.390%
2026-02-09	3.2200	3.2200	2.8400	2.8400	+5.970%	7	110	+319.014%
2026-02-05	2.7400	2.7400	2.6800	2.6800	-21.866%	2	111	+344.030%
2026-02-04	3.4300	3.4300	3.4300	3.4300	-4.722%	1	110	+246.939%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-17.051%	1	111	+230.556%
2026-02-02	4.3700	4.3700	4.3400	4.3400	-3.125%	3	111	+174.194%
2026-01-30	4.4800	4.4800	4.4800	4.4800	-13.010%	1	110	+165.625%
2026-01-28	5.1900	5.1900	5.1500	5.1500	+28.109%	4	110	+131.068%
2026-01-23	4.0000	4.0700	3.9600	4.0200	+4.961%	40	112	+196.020%
2026-01-21	3.8300	3.8300	3.8300	3.8300	+9.429%	1	119	+210.705%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-19.169%	5	118	+240.000%
2026-01-16	4.3300	4.3300	4.3300	4.3300	-6.277%	3	110	+174.827%
2026-01-15	4.6200	4.6200	4.6200	4.6200	+18.159%	7	110	+157.576%
2026-01-14	3.9100	3.9100	3.9100	3.9100	-18.201%	3	103	+204.348%
2026-01-13	4.7800	4.7800	4.7800	4.7800	-5.159%	2	100	+148.954%
2026-01-12	5.0000	5.0400	5.0000	5.0400	+14.806%	7	101	+136.111%
2026-01-08	4.3900	4.3900	4.3900	4.3900	-12.200%	1	94	+171.071%
2026-01-07	5.3500	5.3500	5.0000	5.0000	+2.459%	5	94	+138.000%
2026-01-06	4.5600	4.8800	4.5600	4.8800	+11.670%	18	92	+143.852%
2025-12-30	4.3700	4.3700	4.3700	4.3700	-39.306%	40	81	+172.311%
2025-12-08	7.1600	7.2000	7.1600	7.2000	+17.455%	2	81	+65.278%
2025-11-24	6.1500	6.1500	6.1300	6.1300	+22.355%	10	80	+94.127%
2025-11-21	5.0100	5.0100	5.0100	5.0100	-29.930%	1	70	+137.525%
2025-11-20	7.1500	7.1500	7.1500	7.1500	+17.792%	2	71	+66.434%
2025-11-19	6.0900	6.0900	6.0700	6.0700	-8.722%	10	69	+96.046%
2025-11-17	6.6500	6.6500	6.6500	6.6500	-27.243%	1	59	+78.947%
2025-11-12	9.1400	9.1400	9.1400	9.1400	+7.529%	2	59	+30.197%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+21.429%	1	59	+40.000%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-21.348%	1	59	+70.000%
2025-11-06	8.9000	8.9000	8.9000	8.9000	-6.316%	1	60	+33.708%
2025-11-05	8.7000	9.5000	8.7000	9.5000	+3.261%	3	59	+25.263%
2025-11-04	9.2000	9.2000	9.2000	9.2000	-14.815%	1	60	+29.348%
2025-11-03	10.5000	10.8300	10.5000	10.8000	+5.366%	28	34	+10.185%
2025-10-31	10.3000	10.6000	10.2500	10.2500	+5.128%	3	34	+16.098%
2025-10-30	10.0500	10.0500	9.7500	9.7500	-12.556%	2	33	+22.051%
2025-10-29	11.1500	11.1500	11.1500	11.1500	+16.876%	1	34	+6.726%
2025-10-28	9.5400	9.5400	9.5400	9.5400	+48.137%	22	33	+24.738%
2025-10-24	6.4400	6.4400	6.4400	6.4400	+6.096%	2	11	+84.783%
2025-10-20	6.0700	6.0700	6.0700	6.0700	+1.505%	1	10	+96.046%
2025-10-16	5.9800	5.9800	5.9800	5.9800	+8.727%	1	11	+98.997%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+5.364%	4	10	+116.364%
2025-09-23	5.2200	5.2200	5.2200	5.2200	-2.430%	1	7	+127.969%
2025-09-22	5.3500	5.3500	5.3500	5.3500	+45.380%	1	7	+122.430%
2025-09-17	3.8000	3.8000	3.6800	3.6800	-10.244%	5	7	+223.370%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+5.943%	1	7	+190.244%
2025-09-15	3.8700	3.8700	3.8700	3.8700	+14.497%	1	6	+207.494%
2025-09-12	3.3800	3.3800	3.3800	3.3800	+59.434%	1	5	+252.071%
2025-09-02	2.2700	2.2700	2.1200	2.1200	-21.771%	2	4	+461.321%
2025-08-20	2.7300	2.7300	2.7100	2.7100	0.000%	4	2	+339.114%