Dark

QQQ20270115C830
QQQ Jan 15 2027 830.00 Call (QQQ270115C00830000)
option OPRA

EOD

Aug 6, 2026

9.90-11.370%(-1.27)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.1600	11.4200	9.7000	9.9000	-11.370%	32	5,665	0.000%
2026-08-05	16.3000	16.3000	11.1500	11.1700	-25.533%	100	5,652	-11.370%
2026-08-04	9.1900	15.0000	9.1900	15.0000	+113.068%	114	5,599	-34.000%
2026-08-03	6.0000	7.0400	5.9300	7.0400	+27.306%	34	5,599	+40.625%
2026-07-31	6.0000	6.0000	5.4700	5.5300	+5.736%	11	5,610	+79.024%
2026-07-30	5.2300	5.2300	5.2300	5.2300	+50.287%	1	5,609	+89.293%
2026-07-29	4.9000	4.9500	3.1100	3.4800	-30.677%	91	5,611	+184.483%
2026-07-28	4.3400	5.0200	4.3400	5.0200	-10.357%	5	5,580	+97.211%
2026-07-27	6.8900	6.8900	5.3300	5.6000	-16.168%	27	5,580	+76.786%
2026-07-24	6.4000	6.6800	6.4000	6.6800	-13.806%	13	5,591	+48.204%
2026-07-23	8.4600	8.4600	7.7500	7.7500	-25.979%	6	5,583	+27.742%
2026-07-22	10.4700	10.4700	10.4700	10.4700	-4.209%	1	5,583	-5.444%
2026-07-21	10.1600	10.9300	9.9500	10.9300	+26.651%	92	5,583	-9.424%
2026-07-20	8.9300	9.1500	8.5000	8.6300	-7.602%	13	5,590	+14.716%
2026-07-17	8.6300	9.8700	8.4100	9.3400	-16.083%	47	5,589	+5.996%
2026-07-16	11.6900	11.9400	10.8600	11.1300	-24.645%	19	5,588	-11.051%
2026-07-15	14.7700	14.7700	14.7700	14.7700	+0.068%	18	5,591	-32.972%
2026-07-14	14.0900	15.1700	14.0900	14.7600	+6.111%	10	5,578	-32.927%
2026-07-13	13.8800	13.9100	13.8800	13.9100	-18.273%	4	5,578	-28.828%
2026-07-09	17.0100	17.0200	17.0100	17.0200	+22.534%	2	5,576	-41.833%
2026-07-08	13.8900	13.8900	13.8900	13.8900	-7.462%	1	5,575	-28.726%
2026-07-07	14.6400	15.0300	14.0000	15.0100	-20.075%	6	5,576	-34.044%
2026-07-06	18.4400	18.7800	18.4400	18.7800	+8.430%	38	5,576	-47.284%
2026-07-02	17.7000	17.7000	17.3200	17.3200	-16.004%	27	5,595	-42.841%
2026-07-01	20.7500	20.7500	20.3500	20.6200	-12.031%	34	5,595	-51.988%
2026-06-30	22.0000	23.4400	22.0000	23.4400	+18.864%	5	5,580	-57.765%
2026-06-29	17.9900	19.9000	15.5700	19.7200	+23.792%	812	5,585	-49.797%
2026-06-26	16.6600	18.0400	15.9300	15.9300	-20.190%	203	5,743	-37.853%
2026-06-25	19.6800	19.9600	19.4500	19.9600	+0.910%	3	5,686	-50.401%
2026-06-24	19.9900	19.9900	19.7800	19.7800	-4.306%	3	5,686	-49.949%
2026-06-23	22.1200	22.1200	20.0000	20.6700	-20.774%	7	5,686	-52.104%
2026-06-22	28.8800	28.8800	26.0900	26.0900	-6.487%	23	5,685	-62.054%
2026-06-18	25.6800	27.9000	25.0000	27.9000	+16.736%	24	5,727	-64.516%
2026-06-17	24.2400	24.9200	23.1100	23.9000	-0.994%	195	5,727	-58.577%
2026-06-16	27.7400	27.7400	24.1400	24.1400	-13.570%	67	5,727	-58.989%
2026-06-15	26.1700	28.0000	26.1700	27.9300	+33.000%	25	5,707	-64.554%
2026-06-12	20.5500	21.8600	20.0000	21.0000	+3.653%	38	5,707	-52.857%
2026-06-11	15.7000	20.2600	15.7000	20.2600	+40.111%	161	5,707	-51.135%
2026-06-10	17.0600	17.3600	14.4600	14.4600	-13.980%	3	5,778	-31.535%
2026-06-09	20.1100	20.1100	13.0000	16.8100	-10.585%	21	5,778	-41.106%
2026-06-08	17.7500	19.3200	17.7100	18.8000	+11.639%	126	5,775	-47.340%
2026-06-05	21.3000	21.4800	16.0000	16.8400	-35.528%	2,574	5,702	-41.211%
2026-06-04	24.6500	26.1200	23.1500	26.1200	-8.799%	15	5,695	-62.098%
2026-06-03	29.7100	29.7100	27.4000	28.6400	+0.210%	2,522	5,694	-65.433%
2026-06-02	27.7200	28.5800	27.4900	28.5800	+4.996%	231	5,696	-65.360%
2026-06-01	25.0400	27.7900	25.0000	27.2200	+13.275%	219	5,798	-63.630%
2026-05-29	25.7800	25.9800	24.0300	24.0300	+1.435%	14	5,594	-58.801%
2026-05-28	21.6400	23.7600	21.4600	23.6900	+9.423%	10	5,591	-58.210%
2026-05-27	22.1400	22.1400	20.5500	21.6500	+2.461%	99	5,590	-54.273%
2026-05-26	19.0000	21.1300	19.0000	21.1300	+20.950%	9	5,501	-53.147%
2026-05-22	17.1100	17.4700	17.1100	17.4700	+15.314%	7	5,502	-43.331%
2026-05-20	13.8800	15.1700	13.8600	15.1500	+13.910%	93	5,501	-34.653%
2026-05-19	12.9600	13.3000	11.0400	13.3000	-1.917%	36	5,488	-25.564%
2026-05-18	13.8400	13.8400	12.3000	13.5600	-20.282%	4,055	5,488	-26.991%
2026-05-15	17.0000	17.0200	16.3200	17.0100	-16.659%	35	5,488	-41.799%
2026-05-14	18.2000	20.9600	18.2000	20.4100	+9.613%	37	5,666	-51.494%
2026-05-13	16.0000	18.6200	16.0000	18.6200	+26.323%	31	5,644	-46.831%
2026-05-12	15.2800	15.4700	12.6300	14.7400	-13.294%	5,089	5,644	-32.836%
2026-05-11	16.0000	17.3500	15.5900	17.0000	+6.250%	214	5,644	-41.765%
2026-05-08	14.0600	16.0200	13.8000	16.0000	+39.616%	352	642	-38.125%
2026-05-07	11.7900	12.8700	11.4600	11.4600	+0.350%	44	799	-13.613%
2026-05-06	9.9200	11.4200	9.7800	11.4200	+39.951%	376	847	-13.310%
2026-05-05	8.0700	8.1600	8.0500	8.1600	+23.636%	303	696	+21.324%
2026-05-01	6.4000	6.6000	6.4000	6.6000	+14.783%	18	398	+50.000%
2026-04-30	5.3300	5.7500	5.3300	5.7500	+11.650%	2	398	+72.174%
2026-04-29	5.1500	5.1500	5.1500	5.1500	+9.342%	50	399	+92.233%
2026-04-28	4.8500	4.8500	4.6600	4.7100	-16.489%	4	445	+110.191%
2026-04-27	5.6400	5.6400	5.6400	5.6400	-0.177%	3	446	+75.532%
2026-04-24	5.6500	5.6500	5.6500	5.6500	+28.409%	1	443	+75.221%
2026-04-23	4.3800	4.4000	4.3800	4.4000	-2.655%	2	442	+125.000%
2026-04-22	4.5200	4.5200	4.5200	4.5200	+9.179%	5	441	+119.027%
2026-04-21	4.1400	4.1400	4.1100	4.1400	-0.241%	4	446	+139.130%
2026-04-17	4.1200	4.2100	4.1200	4.1500	+16.246%	106	446	+138.554%
2026-04-16	3.0700	3.6300	3.0700	3.5700	+197.500%	260	344	+177.311%
2026-04-09	1.1900	1.2000	1.1900	1.2000	+66.667%	2	197	+725.000%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-20.000%	1	197	+1,275.000%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+8.434%	1	197	+1,000.000%
2026-04-02	0.8300	0.8300	0.8300	0.8300	+25.758%	2	197	+1,092.771%
2026-03-27	0.6600	0.6600	0.6600	0.6600	-31.959%	5	197	+1,400.000%
2026-03-26	1.5300	1.5300	0.9100	0.9700	-14.912%	350	197	+920.619%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-10.938%	2	38	+768.421%
2026-03-20	1.2800	1.2800	1.2800	1.2800	-40.465%	3	38	+673.438%
2026-02-13	2.2400	2.2400	2.1500	2.1500	+2.381%	3	40	+360.465%
2026-02-12	2.1400	2.1400	2.1000	2.1000	-18.288%	2	40	+371.429%
2026-02-10	2.6100	2.6700	2.5700	2.5700	+6.198%	3	39	+285.214%
2026-02-06	2.4200	2.4200	2.4200	2.4200	+10.000%	1	40	+309.091%
2026-02-05	2.2100	2.2100	2.2000	2.2000	-18.519%	2	41	+350.000%
2026-02-04	2.9600	2.9600	2.7000	2.7000	-16.149%	8	39	+266.667%
2026-02-03	3.2200	3.2200	3.2200	3.2200	-12.973%	3	34	+207.453%
2026-02-02	3.7400	3.7400	3.7000	3.7000	-4.393%	3	35	+167.568%
2026-01-30	3.8700	3.8700	3.8700	3.8700	-6.068%	2	32	+155.814%
2026-01-29	3.9000	4.1200	3.8900	4.1200	+11.957%	3	32	+140.291%
2026-01-26	3.6800	3.6800	3.6800	3.6800	+12.883%	2	32	+169.022%
2026-01-23	3.2600	3.2600	3.2600	3.2600	0.000%	1	30	+203.681%
2026-01-22	3.2600	3.2600	3.2600	3.2600	+10.135%	2	30	+203.681%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-21.067%	2	29	+234.459%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-0.531%	1	26	+164.000%
2026-01-15	3.8000	3.8000	3.7700	3.7700	-3.333%	2	26	+162.599%
2026-01-08	3.8900	3.9000	3.8900	3.9000	-10.138%	2	25	+153.846%
2026-01-07	4.3400	4.3400	4.3400	4.3400	+41.830%	5	24	+128.111%
2026-01-02	3.0600	3.0600	3.0600	3.0600	-24.444%	1	19	+223.529%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-2.644%	1	19	+144.444%
2025-12-26	4.1600	4.1600	4.1600	4.1600	+1.961%	3	18	+137.981%
2025-12-23	4.0700	4.0800	4.0700	4.0800	+4.615%	4	16	+142.647%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+11.429%	1	17	+153.846%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-18.605%	1	17	+182.857%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-31.529%	1	17	+130.233%
2025-12-05	6.2800	6.2800	6.2800	6.2800	+7.350%	1	18	+57.643%
2025-11-18	5.8500	5.8500	5.8500	5.8500	-12.030%	1	18	+69.231%
2025-11-14	6.6500	6.6500	6.6500	6.6500	-14.634%	1	17	+48.872%
2025-11-11	7.8600	7.8600	7.7900	7.7900	+35.009%	2	16	+27.086%
2025-11-07	5.7700	5.7700	5.7700	5.7700	-26.777%	2	16	+71.577%
2025-11-05	7.8800	7.8800	7.8800	7.8800	-1.129%	1	15	+25.635%
2025-11-04	7.9700	7.9700	7.9700	7.9700	-20.380%	1	14	+24.216%
2025-10-30	10.0100	10.0100	10.0100	10.0100	+22.073%	1	14	-1.099%
2025-10-28	8.2000	8.2000	8.2000	8.2000	+59.844%	1	14	+20.732%
2025-10-15	5.1300	5.1300	5.1300	5.1300	-0.774%	1	16	+92.982%
2025-10-13	5.1700	5.1700	5.1700	5.1700	-0.385%	6	15	+91.489%
2025-10-10	5.0000	5.1900	5.0000	5.1900	+5.488%	2	15	+90.751%
2025-10-03	4.9200	4.9200	4.9200	4.9200	+19.708%	1	15	+101.220%
2025-09-30	4.1100	4.1100	4.1100	4.1100	-6.591%	1	14	+140.876%
2025-09-29	4.4000	4.4000	4.4000	4.4000	-2.222%	1	13	+125.000%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	14	+120.000%
2025-09-23	4.4000	4.4000	4.4000	4.4000	+6.538%	1	14	+125.000%
2025-09-19	4.0000	4.1300	4.0000	4.1300	+91.204%	3	14	+139.709%
2025-08-20	2.1600	2.1600	2.1600	2.1600	-23.404%	1	12	+358.333%
2025-08-08	2.8200	2.8200	2.8200	2.8200	+28.182%	1	11	+251.064%
2025-08-05	2.2000	2.2000	2.2000	2.2000	+1.852%	1	12	+350.000%
2025-08-01	2.1600	2.1600	2.1600	2.1600	-20.000%	1	11	+358.333%
2025-07-30	2.7000	2.7000	2.7000	2.7000	-6.897%	1	11	+266.667%
2025-07-17	2.6300	2.9000	2.6300	2.9000	+7.407%	6	11	+241.379%
2025-07-16	2.7000	2.7000	2.7000	2.7000	-3.226%	1	5	+266.667%
2025-07-15	2.9000	2.9000	2.7900	2.7900	+6.084%	2	4	+254.839%
2025-07-14	2.6500	2.6500	2.6300	2.6300	-2.230%	2	3	+276.426%
2025-07-11	2.7000	2.7000	2.6900	2.6900	+3.462%	2	2	+268.030%
2025-07-10	2.6300	2.6300	2.6000	2.6000	0.000%	2	1	+280.769%