Dark

QQQ20270115C825
QQQ Jan 15 2027 825.00 Call (QQQ270115C00825000)
option OPRA

EOD

Aug 6, 2026

10.60-21.887%(-2.97)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.1400	12.1400	10.6000	10.6000	-21.887%	25	992	0.000%
2026-08-05	17.4400	17.5200	13.5300	13.5700	-14.223%	21	989	-21.887%
2026-08-04	13.3800	15.9000	13.2300	15.8200	+100.000%	121	974	-32.996%
2026-08-03	6.3000	7.9100	6.3000	7.9100	+42.266%	69	977	+34.008%
2026-07-30	5.5300	5.5600	5.4100	5.5600	+49.062%	10	975	+90.647%
2026-07-29	4.4200	5.0600	3.5100	3.7300	-29.490%	10	974	+184.182%
2026-07-28	5.2900	5.2900	5.2900	5.2900	-9.262%	1	970	+100.378%
2026-07-27	6.2000	6.2000	5.8300	5.8300	-17.188%	3	969	+81.818%
2026-07-24	7.9600	8.2000	7.0400	7.0400	-16.290%	13	971	+50.568%
2026-07-23	8.4100	8.4100	8.4100	8.4100	-25.641%	5	971	+26.040%
2026-07-21	10.7600	11.3100	10.7600	11.3100	+12.202%	86	966	-6.278%
2026-07-20	9.7000	10.1400	9.7000	10.0800	-8.364%	17	971	+5.159%
2026-07-17	9.5000	11.0000	9.2500	11.0000	-15.385%	15	971	-3.636%
2026-07-16	13.0000	13.0000	13.0000	13.0000	-18.239%	1	962	-18.462%
2026-07-14	15.9000	15.9000	15.9000	15.9000	+7.797%	1	962	-33.333%
2026-07-13	14.7500	14.7500	14.7500	14.7500	-18.283%	1	963	-28.136%
2026-07-10	17.8500	18.0500	17.1500	18.0500	-0.770%	3	962	-41.274%
2026-07-09	18.0500	18.2800	18.0500	18.1900	+21.025%	74	963	-41.726%
2026-07-07	16.0000	16.1000	15.0000	15.0300	-24.737%	52	929	-29.474%
2026-07-06	19.9700	19.9700	19.9700	19.9700	-9.310%	2	924	-46.920%
2026-07-01	21.9800	22.0200	21.9800	22.0200	-0.091%	10	923	-51.862%
2026-06-30	22.0400	22.0400	22.0400	22.0400	+6.887%	10	923	-51.906%
2026-06-29	16.6700	20.6200	16.6700	20.6200	+15.324%	6	913	-48.594%
2026-06-26	17.5000	18.0000	17.5000	17.8800	-11.353%	3	910	-40.716%
2026-06-25	22.3600	22.3600	19.5000	20.1700	+5.107%	11	909	-47.447%
2026-06-24	21.6100	21.6100	19.1900	19.1900	-10.411%	5	908	-44.763%
2026-06-23	23.5400	23.5400	21.3600	21.4200	-23.908%	14	907	-50.514%
2026-06-22	29.0000	29.0000	27.8100	28.1500	-0.845%	34	904	-62.345%
2026-06-18	27.6400	28.3900	27.6400	28.3900	+14.568%	16	890	-62.663%
2026-06-17	26.3800	26.3900	24.5500	24.7800	-1.667%	18	890	-57.224%
2026-06-16	27.2400	27.2400	25.2000	25.2000	-14.750%	150	890	-57.937%
2026-06-15	27.8900	29.5600	27.8900	29.5600	+31.319%	28	835	-64.141%
2026-06-12	19.8500	23.0600	19.4500	22.5100	+7.910%	49	835	-52.910%
2026-06-11	18.8900	20.8600	18.8700	20.8600	+25.663%	133	835	-49.185%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+6.479%	20	828	-36.145%
2026-06-09	21.5000	22.2000	14.2500	15.5900	-26.323%	50	828	-32.008%
2026-06-08	20.0600	21.1600	19.3900	21.1600	+18.810%	5	807	-49.905%
2026-06-05	22.6200	22.8100	17.7700	17.8100	-38.839%	32	805	-40.483%
2026-06-04	25.0800	29.1200	25.0800	29.1200	-2.544%	9	793	-63.599%
2026-06-03	31.1500	31.1500	28.8000	29.8800	-0.400%	33	789	-64.525%
2026-06-02	29.4800	30.0000	29.4800	30.0000	+4.167%	81	769	-64.667%
2026-06-01	27.2600	28.8700	27.1700	28.8000	+10.176%	61	780	-63.194%
2026-05-29	26.5200	26.5400	25.3000	26.1400	+3.648%	128	783	-59.449%
2026-05-28	25.0000	25.2200	24.9400	25.2200	+12.791%	7	782	-57.970%
2026-05-27	22.3600	22.3600	22.3600	22.3600	-1.757%	50	778	-52.594%
2026-05-26	20.9000	22.7600	20.9000	22.7600	+26.867%	181	827	-53.427%
2026-05-22	18.8400	18.8400	17.9400	17.9400	+8.203%	250	873	-40.914%
2026-05-21	15.5000	16.5800	15.5000	16.5800	+8.721%	3	957	-36.068%
2026-05-20	14.3000	15.2500	14.3000	15.2500	+24.592%	2	957	-30.492%
2026-05-19	13.5500	13.6200	12.1800	12.2400	-7.343%	32	949	-13.399%
2026-05-18	13.2100	13.2100	13.2100	13.2100	-24.211%	25	949	-19.758%
2026-05-15	18.0000	18.0000	17.4300	17.4300	-19.677%	26	949	-39.185%
2026-05-14	20.9100	21.7000	20.9100	21.7000	+9.651%	3	998	-51.152%
2026-05-13	17.8700	19.7900	17.8700	19.7900	+27.267%	209	988	-46.438%
2026-05-12	16.0700	16.6200	15.5300	15.5500	-15.718%	93	988	-31.833%
2026-05-11	17.3000	18.4500	16.7500	18.4500	+8.593%	318	988	-42.547%
2026-05-08	15.0100	16.9900	14.7700	16.9900	+23.564%	621	788	-37.610%
2026-05-07	12.5000	13.7500	12.4900	13.7500	+12.245%	95	243	-22.909%
2026-05-06	9.4000	12.2500	9.4000	12.2500	+44.118%	208	245	-13.469%
2026-05-05	7.6400	8.5000	7.6000	8.5000	+12.583%	66	234	+24.706%
2026-05-01	6.7400	7.5500	6.7200	7.5500	+27.966%	112	266	+40.397%
2026-04-30	5.7100	5.9000	5.7100	5.9000	+14.563%	101	266	+79.661%
2026-04-28	5.5300	5.5300	5.1500	5.1500	-5.505%	2	293	+105.825%
2026-04-24	5.4500	5.4500	5.4500	5.4500	+11.452%	1	291	+94.495%
2026-04-22	4.8900	4.8900	4.8900	4.8900	+8.186%	1	291	+116.769%
2026-04-21	4.4900	4.5200	4.4700	4.5200	+36.145%	101	252	+134.513%
2026-04-16	3.4800	3.4800	3.3200	3.3200	0.000%	5	252	+219.277%
2026-04-15	3.0600	3.3200	3.0600	3.3200	+135.461%	102	252	+219.277%
2026-04-10	1.4100	1.4100	1.4100	1.4100	+6.818%	1	224	+651.773%
2026-04-08	1.0500	1.3200	1.0500	1.3200	+30.693%	2	224	+703.030%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+23.171%	1	224	+949.505%
2026-03-27	0.8900	0.9700	0.8000	0.8200	-27.434%	106	224	+1,192.683%
2026-03-26	1.0500	1.1300	1.0500	1.1300	-23.129%	2	277	+838.053%
2026-03-20	1.4700	1.4700	1.4700	1.4700	-1.342%	2	278	+621.088%
2026-03-19	1.6100	1.6100	1.4900	1.4900	-5.096%	85	278	+611.409%
2026-03-18	1.7100	1.7100	1.5700	1.5700	-25.238%	3	362	+575.159%
2026-03-04	2.1000	2.1000	2.1000	2.1000	+8.247%	88	449	+404.762%
2026-03-03	1.9400	1.9400	1.9400	1.9400	-12.217%	100	374	+446.392%
2026-03-02	2.1100	2.2100	2.1100	2.2100	-3.493%	14	274	+379.638%
2026-02-26	2.2900	2.2900	2.2900	2.2900	+5.530%	1	266	+362.882%
2026-02-23	2.1700	2.1700	2.1700	2.1700	-45.477%	5	266	+388.479%
2026-02-02	3.9900	3.9900	3.9800	3.9800	-0.995%	3	261	+166.332%
2026-01-29	4.1600	4.1600	4.0200	4.0200	+28.435%	3	258	+163.682%
2026-01-21	3.2900	3.2900	3.1300	3.1300	-7.941%	2	257	+238.658%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-20.746%	1	256	+211.765%
2026-01-14	4.2900	4.2900	4.2900	4.2900	+0.941%	5	256	+147.086%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-12.371%	1	259	+149.412%
2026-01-07	4.8500	4.8500	4.8500	4.8500	+10.227%	1	259	+118.557%
2026-01-06	4.3100	4.4000	4.3100	4.4000	+14.286%	3	259	+140.909%
2026-01-05	3.8000	3.8500	3.8000	3.8500	+17.737%	2	263	+175.325%
2026-01-02	3.2700	3.2700	3.2700	3.2700	-22.512%	1	263	+224.159%
2025-12-30	4.2200	4.2200	4.2200	4.2200	+11.936%	1	263	+151.185%
2025-12-18	3.7600	3.8700	3.7600	3.7700	-16.960%	5	263	+181.167%
2025-12-15	4.5400	4.5400	4.5400	4.5400	-25.696%	5	262	+133.480%
2025-12-11	6.1100	6.1100	6.1100	6.1100	+2.517%	1	265	+73.486%
2025-11-28	5.9600	5.9600	5.9600	5.9600	+6.619%	1	264	+77.852%
2025-11-25	5.4500	5.5900	5.4500	5.5900	-5.734%	6	263	+89.624%
2025-11-18	5.5200	5.9300	5.5200	5.9300	-32.229%	2	261	+78.752%
2025-11-12	8.7500	8.7500	8.7500	8.7500	+17.292%	1	260	+21.143%
2025-11-06	7.4600	7.4600	7.4600	7.4600	-19.785%	1	260	+42.091%
2025-11-04	9.3000	9.3000	9.3000	9.3000	-1.899%	1	259	+13.978%
2025-10-31	9.4800	9.4800	9.4800	9.4800	-1.147%	1	258	+11.814%
2025-10-30	9.5900	9.5900	9.5900	9.5900	-10.624%	6	257	+10.532%
2025-10-29	10.5000	10.7300	10.5000	10.7300	+12.829%	3	256	-1.212%
2025-10-28	9.2200	9.5100	9.2200	9.5100	+63.966%	2	253	+11.462%
2025-10-15	5.8000	5.8000	5.8000	5.8000	+10.687%	2	252	+82.759%
2025-10-14	5.2400	5.2400	5.2400	5.2400	-4.727%	1	252	+102.290%
2025-10-13	5.3300	5.5000	5.2300	5.5000	0.000%	7	252	+92.727%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+16.279%	1	251	+92.727%
2025-09-29	4.7300	4.7300	4.7300	4.7300	+7.991%	1	251	+124.101%
2025-09-19	4.3800	4.3800	4.3800	4.3800	+99.091%	1	252	+142.009%
2025-08-20	2.2000	2.2000	2.2000	2.2000	-9.091%	2	251	+381.818%
2025-08-04	2.4200	2.4200	2.4200	2.4200	-12.319%	250	251	+338.017%
2025-07-09	2.8300	2.8300	2.7600	2.7600	0.000%	2	1	+284.058%