Dark

QQQ20270115C840
QQQ Jan 15 2027 840.00 Call (QQQ270115C00840000)
option OPRA

EOD

Aug 6, 2026

8.35-12.105%(-1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.2000	8.6500	8.2000	8.3500	-12.105%	11	1,468	0.000%
2026-08-05	13.5600	13.9100	9.5000	9.5000	-25.490%	217	1,467	-12.105%
2026-08-04	9.7000	13.0000	9.6700	12.7500	+112.500%	20	1,414	-34.510%
2026-08-03	5.2500	6.0000	5.2500	6.0000	+27.119%	105	1,415	+39.167%
2026-07-30	4.6200	4.7200	4.6100	4.7200	+81.538%	15	1,410	+76.907%
2026-07-29	4.1200	4.1200	2.4900	2.6000	-35.000%	38	1,402	+221.154%
2026-07-28	3.9200	4.1000	3.8000	4.0000	-11.111%	18	1,402	+108.750%
2026-07-27	4.9600	4.9600	4.4500	4.5000	-20.495%	54	1,401	+85.556%
2026-07-24	6.0000	6.0000	5.6600	5.6600	-10.159%	44	1,450	+47.527%
2026-07-23	7.1900	7.1900	6.3000	6.3000	-32.764%	60	1,462	+32.540%
2026-07-21	8.3500	9.3700	8.1500	9.3700	+22.644%	31	1,505	-10.886%
2026-07-20	8.3700	8.4900	7.5500	7.6400	-2.551%	54	1,506	+9.293%
2026-07-17	7.1200	8.7000	7.1200	7.8400	-25.404%	4	1,501	+6.505%
2026-07-16	10.2200	10.5200	10.2200	10.5100	-11.158%	13	1,499	-20.552%
2026-07-15	12.5000	12.5000	11.8000	11.8300	+0.254%	3	1,498	-29.417%
2026-07-13	11.7900	11.9900	11.7800	11.8000	-18.956%	50	1,498	-29.237%
2026-07-09	14.3900	15.1400	13.6000	14.5600	+20.430%	36	1,499	-42.651%
2026-07-08	11.6700	12.2700	11.6700	12.0900	-7.285%	42	1,513	-30.935%
2026-07-07	13.2800	13.5600	13.0400	13.0400	-16.943%	6	1,514	-35.966%
2026-07-06	16.1800	16.4000	15.7000	15.7000	+12.223%	14	1,511	-46.815%
2026-07-02	15.7000	15.7000	13.9900	13.9900	-21.404%	7	1,520	-40.315%
2026-07-01	17.8000	17.8000	17.8000	17.8000	+8.735%	1	1,520	-53.090%
2026-06-26	15.0400	16.3700	15.0400	16.3700	-9.056%	2	1,520	-48.992%
2026-06-25	17.2600	18.0000	17.2600	18.0000	+15.163%	5	1,521	-53.611%
2026-06-24	17.5300	17.5400	15.6300	15.6300	-14.074%	528	1,517	-46.577%
2026-06-23	18.1600	18.2500	18.1600	18.1900	-22.464%	23	1,047	-54.096%
2026-06-22	23.2800	23.5500	23.2400	23.4600	-6.160%	41	1,026	-64.408%
2026-06-18	25.0000	25.0000	25.0000	25.0000	+15.955%	3	1,042	-66.600%
2026-06-17	22.2800	22.2900	20.1400	21.5600	-1.417%	245	1,042	-61.271%
2026-06-16	23.2900	23.3100	21.6600	21.8700	-12.063%	104	1,042	-61.820%
2026-06-15	22.7800	24.8700	22.7800	24.8700	+30.073%	13	970	-66.425%
2026-06-12	18.7900	19.2600	18.7900	19.1200	+6.518%	8	970	-56.328%
2026-06-11	13.4600	17.9600	13.4600	17.9500	+35.268%	480	970	-53.482%
2026-06-10	13.9700	15.1100	13.2600	13.2700	-2.926%	44	609	-37.076%
2026-06-09	18.2700	18.2700	13.6700	13.6700	-14.829%	17	609	-38.917%
2026-06-08	16.3500	17.8300	16.0500	16.0500	+8.887%	10	596	-47.975%
2026-06-05	19.5200	19.5200	14.2000	14.7400	-39.837%	86	597	-43.351%
2026-06-04	22.2000	24.5000	20.6100	24.5000	-1.567%	11	544	-65.918%
2026-06-03	24.8900	24.8900	24.8900	24.8900	-0.758%	1	534	-66.452%
2026-06-02	25.1300	25.1300	25.0800	25.0800	+5.201%	3	534	-66.707%
2026-06-01	22.8600	24.4200	22.8600	23.8400	+6.810%	19	536	-64.975%
2026-05-29	22.3300	22.3300	22.2300	22.3200	+6.539%	14	529	-62.590%
2026-05-28	19.5400	20.9500	19.4000	20.9500	+9.916%	12	516	-60.143%
2026-05-27	19.5000	19.5000	19.0600	19.0600	-1.448%	2	514	-56.191%
2026-05-26	17.8800	19.3400	17.8800	19.3400	+27.573%	7	514	-56.825%
2026-05-22	15.0300	15.1600	15.0300	15.1600	+9.855%	2	511	-44.921%
2026-05-20	13.3800	13.8000	13.3200	13.8000	+18.252%	52	510	-39.493%
2026-05-19	10.2300	11.6700	10.0800	11.6700	+6.091%	21	500	-28.449%
2026-05-18	13.5000	13.5000	11.0000	11.0000	-23.505%	5	500	-24.091%
2026-05-15	14.1200	14.4600	14.1200	14.3800	-19.213%	27	500	-41.933%
2026-05-14	18.5000	18.5000	17.8000	17.8000	+10.217%	97	495	-53.090%
2026-05-13	16.0000	16.2500	16.0000	16.1500	+52.072%	22	459	-48.297%
2026-05-12	11.4300	11.5000	10.6200	10.6200	-29.435%	101	459	-21.375%
2026-05-11	14.1200	15.2400	13.8900	15.0500	+8.429%	129	459	-44.518%
2026-05-08	10.6500	14.1000	10.6500	13.8800	+46.414%	77	311	-39.841%
2026-05-07	10.0600	10.7500	9.4300	9.4800	-2.968%	61	308	-11.920%
2026-05-06	8.4400	9.7700	8.4400	9.7700	+44.313%	13	254	-14.534%
2026-05-05	6.7700	6.7700	6.7700	6.7700	+16.123%	3	257	+23.338%
2026-05-04	5.8300	5.8300	5.8300	5.8300	+42.195%	2	260	+43.225%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-16.667%	1	259	+103.659%
2026-04-27	4.8100	4.9200	4.8100	4.9200	+45.562%	14	259	+69.715%
2026-04-21	3.5200	3.5200	3.3800	3.3800	+111.250%	3	259	+147.041%
2026-04-14	1.6300	1.6300	1.6000	1.6000	+42.857%	8	259	+421.875%
2026-04-10	1.0200	1.2100	1.0200	1.1200	+9.804%	38	257	+645.536%
2026-04-09	1.0700	1.0700	1.0200	1.0200	+24.390%	12	255	+718.627%
2026-04-01	0.8200	0.8200	0.8200	0.8200	+28.125%	1	255	+918.293%
2026-03-27	0.6400	0.6500	0.5400	0.6400	-56.463%	6	255	+1,204.688%
2026-03-13	1.5800	1.5800	1.4700	1.4700	-16.949%	2	252	+468.027%
2026-03-10	1.7700	1.7700	1.7700	1.7700	+22.069%	2	251	+371.751%
2026-03-09	1.4500	1.4500	1.4500	1.4500	-6.452%	1	249	+475.862%
2026-03-05	1.5500	1.5500	1.5500	1.5500	-10.920%	21	249	+438.710%
2026-02-26	1.9900	1.9900	1.7400	1.7400	-0.571%	6	250	+379.885%
2026-02-12	1.9400	1.9400	1.7500	1.7500	-6.417%	21	251	+377.143%
2026-02-06	1.8700	1.8700	1.8700	1.8700	-18.696%	1	252	+346.524%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-39.474%	3	252	+263.043%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+52.000%	1	255	+119.737%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-28.571%	1	256	+234.000%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-5.914%	1	256	+138.571%
2026-01-07	3.7200	3.7200	3.7200	3.7200	+14.815%	1	255	+124.462%
2026-01-05	3.2400	3.2400	3.2400	3.2400	+8.725%	1	256	+157.716%
2026-01-02	2.9800	2.9800	2.9800	2.9800	-13.372%	1	256	+180.201%
2025-12-23	3.4400	3.4400	3.4400	3.4400	-36.178%	1	255	+142.733%
2025-12-02	5.3900	5.3900	5.3900	5.3900	+8.889%	1	255	+54.917%
2025-11-26	4.9500	4.9500	4.9500	4.9500	+15.116%	1	256	+68.687%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-12.065%	1	256	+94.186%
2025-11-20	5.3000	5.3000	4.8900	4.8900	-14.510%	4	257	+70.757%
2025-11-17	5.7200	5.7200	5.7200	5.7200	-5.455%	1	256	+45.979%
2025-11-14	6.0500	6.0500	6.0500	6.0500	+0.332%	1	257	+38.017%
2025-11-13	6.0300	6.0300	6.0300	6.0300	-27.524%	1	257	+38.474%
2025-11-03	8.7800	8.8000	8.2600	8.3200	-4.368%	251	40	+0.361%
2025-10-29	8.8500	8.8500	8.7000	8.7000	+11.538%	3	40	-4.023%
2025-10-28	7.5200	7.8000	7.5200	7.8000	+56.000%	2	39	+7.051%
2025-10-24	5.0000	5.0000	5.0000	5.0000	+1.010%	1	40	+67.000%
2025-10-10	4.9500	4.9500	4.9500	4.9500	+1.020%	1	40	+68.687%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+8.407%	2	40	+70.408%
2025-10-06	4.5000	4.5200	4.5000	4.5200	+5.116%	7	38	+84.735%
2025-10-03	4.3000	4.3000	4.3000	4.3000	+13.158%	1	32	+94.186%
2025-09-29	3.8000	3.8000	3.8000	3.8000	+4.396%	1	32	+119.737%
2025-09-19	3.5800	3.6400	3.5800	3.6400	+30.935%	3	32	+129.396%
2025-09-15	6.3900	6.3900	2.7800	2.7800	+10.757%	2	31	+200.360%
2025-08-18	2.5100	2.5100	2.5100	2.5100	+14.091%	1	30	+232.669%
2025-08-12	2.2000	2.2000	2.2000	2.2000	+12.821%	5	29	+279.545%
2025-08-05	1.9500	1.9500	1.9500	1.9500	-2.500%	2	32	+328.205%
2025-08-01	2.0000	2.0000	2.0000	2.0000	-19.679%	1	30	+317.500%
2025-07-30	2.6700	2.6700	2.4900	2.4900	-3.488%	22	29	+235.341%
2025-07-29	2.5100	2.5800	2.5100	2.5800	-2.642%	4	43	+223.643%
2025-07-25	2.5500	2.6500	2.5500	2.6500	+1.923%	24	43	+215.094%
2025-07-24	2.6700	2.6700	2.6000	2.6000	+4.000%	8	29	+221.154%
2025-07-23	2.5000	2.5000	2.5000	2.5000	0.000%	20	21	+234.000%
2025-07-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+234.000%