Dark

QQQ20270115C850
QQQ Jan 15 2027 850.00 Call (QQQ270115C00850000)
option OPRA

EOD

Aug 6, 2026

7.00-15.254%(-1.26)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.6000	8.2300	7.0000	7.0000	-15.254%	250	14,956	0.000%
2026-08-05	11.4900	12.4000	8.2600	8.2600	-26.118%	10,140	15,820	-15.254%
2026-08-04	6.3900	11.2900	6.3900	11.1800	+119.216%	196	5,928	-37.388%
2026-08-03	4.5000	5.1000	4.4600	5.1000	+35.279%	8	5,998	+37.255%
2026-07-31	4.6500	4.6500	3.7000	3.7700	-5.750%	226	5,996	+85.676%
2026-07-30	3.0000	4.0000	2.9100	4.0000	+89.573%	55	5,792	+75.000%
2026-07-29	3.4400	3.4400	2.0000	2.1100	-38.304%	313	5,766	+231.754%
2026-07-28	3.5700	3.5700	3.1600	3.4200	-10.000%	95	5,561	+104.678%
2026-07-27	4.7000	4.7000	3.7200	3.8000	-15.929%	33	5,578	+84.211%
2026-07-24	5.1300	5.2500	4.4600	4.5200	-12.062%	87	5,570	+54.867%
2026-07-23	5.8500	6.1000	5.1400	5.1400	-33.247%	55	5,551	+36.187%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-2.532%	1	5,529	-9.091%
2026-07-21	7.0000	7.9100	7.0000	7.9000	+30.795%	92	5,528	-11.392%
2026-07-20	7.2600	7.4400	6.0400	6.0400	-5.625%	63	5,526	+15.894%
2026-07-17	6.2000	7.5000	6.1500	6.4000	-21.951%	135	5,512	+9.375%
2026-07-16	8.9000	9.1500	7.7900	8.2000	-19.529%	31	5,461	-14.634%
2026-07-15	11.6000	11.6000	9.4500	10.1900	-7.783%	67	5,459	-31.305%
2026-07-14	10.7100	11.1400	10.7000	11.0500	+13.683%	34	5,430	-36.652%
2026-07-13	11.0000	11.0000	9.5600	9.7200	-23.162%	13	5,420	-27.984%
2026-07-10	12.1500	12.7300	12.1500	12.6500	+0.238%	12	5,424	-44.664%
2026-07-09	12.0000	13.3000	11.5900	12.6200	+18.386%	92	5,429	-44.532%
2026-07-08	10.4100	10.6600	9.5400	10.6600	-6.900%	74	5,483	-34.334%
2026-07-07	11.6500	11.6500	10.7000	11.4500	-16.117%	32	5,484	-38.865%
2026-07-06	13.8000	14.0300	13.5100	13.6500	+13.750%	8	5,500	-48.718%
2026-07-02	14.4100	14.4100	12.0000	12.0000	-18.200%	44	5,504	-41.667%
2026-07-01	16.0000	16.0000	14.6700	14.6700	-20.703%	131	5,504	-52.284%
2026-06-30	15.3200	18.7400	15.3200	18.5000	+22.112%	34	5,516	-62.162%
2026-06-29	13.6400	15.2000	11.9500	15.1500	+17.260%	62	5,513	-53.795%
2026-06-26	13.0000	14.5000	12.9200	12.9200	-12.821%	26	5,473	-45.820%
2026-06-25	16.7000	16.7000	14.7200	14.8200	+11.849%	43	5,451	-52.767%
2026-06-24	16.1000	16.1000	13.2500	13.2500	-15.119%	21	5,414	-47.170%
2026-06-23	15.7000	17.6700	15.5600	15.6100	-25.631%	26	5,418	-55.157%
2026-06-22	22.7500	23.0000	20.5300	20.9900	-5.066%	110	5,414	-66.651%
2026-06-18	19.7500	22.4000	19.7200	22.1100	+26.343%	144	5,394	-68.340%
2026-06-17	19.5000	19.9500	17.1500	17.5000	-7.162%	277	5,394	-60.000%
2026-06-16	22.1200	22.1200	18.8500	18.8500	-14.162%	216	5,394	-62.865%
2026-06-15	20.0600	22.3700	19.6900	21.9600	+29.176%	739	5,165	-68.124%
2026-06-12	15.5000	17.2600	15.1400	17.0000	+7.595%	126	5,165	-58.824%
2026-06-11	11.8000	16.1800	11.8000	15.8000	+35.972%	189	5,165	-55.696%
2026-06-10	12.9700	13.8300	11.6100	11.6200	-8.360%	50	5,119	-39.759%
2026-06-09	15.3800	16.4100	10.0000	12.6800	-9.943%	511	5,103	-44.795%
2026-06-08	13.2300	15.6700	13.2300	14.0800	+8.894%	230	5,162	-50.284%
2026-06-05	17.5000	17.5400	12.3200	12.9300	-40.579%	679	5,190	-45.862%
2026-06-04	19.7300	21.7600	18.3800	21.7600	-1.938%	3,327	5,181	-67.831%
2026-06-03	23.4700	23.7400	21.3000	22.1900	-4.600%	1,288	2,893	-68.454%
2026-06-02	20.4000	23.2600	20.3600	23.2600	+9.099%	396	2,086	-69.905%
2026-06-01	19.0200	21.6700	19.0200	21.3200	+11.975%	22	2,042	-67.167%
2026-05-29	19.9200	20.6500	18.5900	19.0400	+2.752%	35	2,033	-63.235%
2026-05-28	17.1200	18.7000	17.1200	18.5300	+14.595%	78	2,026	-62.223%
2026-05-27	16.0500	16.6500	16.0500	16.1700	-3.750%	40	1,987	-56.710%
2026-05-26	15.0000	16.8000	15.0000	16.8000	+32.806%	48	1,967	-58.333%
2026-05-22	13.5000	13.5500	12.6500	12.6500	+4.979%	245	1,954	-44.664%
2026-05-21	11.2000	12.0500	10.4900	12.0500	+2.728%	46	1,835	-41.909%
2026-05-20	10.8500	11.9100	10.8500	11.7300	+16.833%	199	1,835	-40.324%
2026-05-19	9.5000	10.1500	8.6300	10.0400	+7.725%	34	1,656	-30.279%
2026-05-18	12.6800	12.6800	9.3200	9.3200	-24.104%	46	1,656	-24.893%
2026-05-15	14.9400	14.9400	12.1800	12.2800	-22.229%	41	1,656	-42.997%
2026-05-14	14.6600	16.6600	14.6600	15.7900	+12.705%	153	1,669	-55.668%
2026-05-13	11.6200	14.2600	11.0900	14.0100	+26.787%	154	1,656	-50.036%
2026-05-12	11.5300	11.9000	9.1500	11.0500	-15.000%	817	1,656	-36.652%
2026-05-11	12.5200	13.3100	12.4900	13.0000	+6.557%	35	1,656	-46.154%
2026-05-08	9.2200	12.2000	9.2200	12.2000	+51.741%	339	1,625	-42.623%
2026-05-07	8.6600	9.5000	7.7700	8.0400	-6.075%	55	1,343	-12.935%
2026-05-06	6.5000	8.5700	6.5000	8.5600	+48.611%	316	1,348	-18.224%
2026-05-05	5.3400	5.9000	5.3400	5.7600	+28.000%	36	1,298	+21.528%
2026-05-04	4.9600	4.9600	4.5000	4.5000	-8.537%	16	1,274	+55.556%
2026-05-01	4.3000	5.0400	4.3000	4.9200	+20.000%	24	1,264	+42.276%
2026-04-30	3.6500	4.1500	3.5000	4.1000	+17.143%	22	1,264	+70.732%
2026-04-29	3.6100	3.8400	3.5000	3.5000	0.000%	6	1,266	+100.000%
2026-04-28	3.6700	3.6700	3.3900	3.5000	-15.663%	14	1,269	+100.000%
2026-04-27	4.1500	4.1500	4.1500	4.1500	+0.728%	10	1,264	+68.675%
2026-04-24	3.6300	4.1500	3.6300	4.1200	+31.629%	38	1,254	+69.903%
2026-04-23	2.9400	3.1300	2.9400	3.1300	-5.723%	2	1,256	+123.642%
2026-04-22	3.1300	3.3200	3.1300	3.3200	+8.497%	48	1,256	+110.843%
2026-04-17	3.0000	3.0800	3.0000	3.0600	+12.915%	18	1,246	+128.758%
2026-04-16	2.2800	2.7100	2.2000	2.7100	+18.860%	50	1,250	+158.303%
2026-04-15	1.4800	2.2900	1.4800	2.2800	+66.423%	110	1,257	+207.018%
2026-04-14	1.2000	1.4600	1.1600	1.3700	+39.796%	69	1,280	+410.949%
2026-04-13	0.9200	0.9800	0.9200	0.9800	+13.953%	12	1,275	+614.286%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-5.495%	1	1,283	+713.953%
2026-04-08	0.9700	0.9700	0.9100	0.9100	+33.824%	8	1,282	+669.231%
2026-04-01	0.6800	0.6800	0.6800	0.6800	+15.254%	3	1,282	+929.412%
2026-03-31	0.6800	0.6800	0.5900	0.5900	+22.917%	13	1,282	+1,086.441%
2026-03-30	0.5500	0.5500	0.4800	0.4800	-12.727%	4	1,284	+1,358.333%
2026-03-27	0.5500	0.6300	0.5300	0.5500	-40.860%	245	1,284	+1,172.727%
2026-03-23	0.9300	0.9300	0.9300	0.9300	-15.455%	1	1,340	+652.688%
2026-03-19	1.1500	1.2300	1.1000	1.1000	+10.000%	62	1,339	+536.364%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-23.664%	1	1,291	+600.000%
2026-03-17	1.3100	1.3100	1.3100	1.3100	+11.966%	7	1,291	+434.351%
2026-03-13	1.3800	1.3800	1.1700	1.1700	+5.405%	2	1,284	+498.291%
2026-03-11	1.1100	1.1100	1.1100	1.1100	-24.490%	3	1,285	+530.631%
2026-03-10	1.4700	1.4700	1.4700	1.4700	-3.922%	6	1,282	+376.190%
2026-03-09	1.5300	1.5300	1.5300	1.5300	+5.517%	1	1,276	+357.516%
2026-03-06	1.4500	1.4500	1.4500	1.4500	+5.839%	1	1,310	+382.759%
2026-03-05	1.4000	1.4000	1.3700	1.3700	-5.517%	11	1,309	+410.949%
2026-03-04	1.4500	1.4500	1.4500	1.4500	+21.849%	1	1,303	+382.759%
2026-03-03	1.3400	1.3400	1.1900	1.1900	-26.543%	7	1,303	+488.235%
2026-02-20	1.6200	1.6200	1.6200	1.6200	+8.000%	2	1,300	+332.099%
2026-02-18	1.6700	1.7100	1.5000	1.5000	+2.740%	27	1,298	+366.667%
2026-02-17	1.4600	1.4600	1.4600	1.4600	0.000%	2	1,274	+379.452%
2026-02-13	1.4500	1.4600	1.4500	1.4600	-10.976%	4	1,274	+379.452%
2026-02-12	1.9300	1.9300	1.4800	1.6400	-14.583%	65	1,274	+326.829%
2026-02-10	1.9200	1.9200	1.9200	1.9200	-4.000%	2	1,330	+264.583%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+1.523%	10	1,330	+250.000%
2026-02-06	1.7600	2.0000	1.7100	1.9700	+15.882%	36	1,330	+255.330%
2026-02-05	1.7600	1.8700	1.6600	1.7000	-14.141%	122	1,322	+311.765%
2026-02-04	2.1200	3.6800	1.8300	1.9800	-10.000%	149	1,330	+253.535%
2026-02-03	2.6500	3.2600	2.1200	2.2000	-19.118%	144	1,203	+218.182%
2026-02-02	2.6300	2.7200	2.6300	2.7200	+8.800%	3	1,068	+157.353%
2026-01-30	2.8300	2.8300	2.4800	2.5000	-11.348%	92	1,069	+180.000%
2026-01-29	2.7300	2.8200	2.7300	2.8200	-18.261%	5	986	+148.227%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+11.290%	3	986	+102.899%
2026-01-27	3.1000	3.1000	3.1000	3.1000	+39.013%	2	986	+125.806%
2026-01-21	2.2300	2.2300	2.2300	2.2300	-1.762%	40	986	+213.901%
2026-01-20	2.6700	2.6700	2.1200	2.2700	-24.080%	13	946	+208.370%
2026-01-16	2.8000	2.9900	2.8000	2.9900	-1.320%	2	935	+134.114%
2026-01-15	2.9400	3.0300	2.9400	3.0300	+19.291%	5	935	+131.023%
2026-01-14	2.5400	2.5400	2.5400	2.5400	-15.333%	1	934	+175.591%
2026-01-13	3.2500	3.2500	3.0000	3.0000	-7.692%	30	934	+133.333%
2026-01-09	3.0500	3.2500	3.0500	3.2500	-5.797%	16	942	+115.385%
2026-01-07	3.3000	3.4500	3.3000	3.4500	+14.238%	15	927	+102.899%
2026-01-06	3.0200	3.0200	3.0200	3.0200	+21.774%	1	917	+131.788%
2026-01-02	2.5000	2.5000	2.3600	2.4800	-7.116%	6	917	+182.258%
2025-12-31	2.9300	2.9300	2.6700	2.6700	-11.000%	14	907	+162.172%
2025-12-30	3.0200	3.0200	3.0000	3.0000	-7.692%	11	907	+133.333%
2025-12-26	3.1500	3.2500	3.1500	3.2500	+9.428%	11	897	+115.385%
2025-12-22	2.9700	2.9700	2.9700	2.9700	-0.669%	20	887	+135.690%
2025-12-19	2.9900	2.9900	2.9900	2.9900	-9.394%	10	867	+134.114%
2025-12-15	3.2500	3.3000	3.2500	3.3000	-27.152%	27	867	+112.121%
2025-12-10	4.5500	4.5500	4.5300	4.5300	-2.790%	10	882	+54.525%
2025-12-08	4.7900	4.7900	4.6600	4.6600	-1.895%	21	872	+50.215%
2025-12-03	4.4300	4.7500	4.4300	4.7500	-0.419%	4	851	+47.368%
2025-12-02	4.7700	4.7700	4.7700	4.7700	+15.496%	1	850	+46.751%
2025-12-01	4.1300	4.1300	4.1300	4.1300	-3.279%	1	850	+69.492%
2025-11-28	4.4500	4.4500	4.2700	4.2700	-4.045%	2	851	+63.934%
2025-11-26	4.4500	4.4500	4.4500	4.4500	+10.149%	1	848	+57.303%
2025-11-25	4.0400	4.0400	4.0400	4.0400	-1.942%	1	848	+73.267%
2025-11-24	4.1000	4.1200	4.0900	4.1200	+18.732%	3	848	+69.903%
2025-11-21	3.5500	3.5500	3.4700	3.4700	-14.109%	4	849	+101.729%
2025-11-18	4.0400	4.0400	4.0400	4.0400	-12.364%	1	849	+73.267%
2025-11-17	5.0500	5.0500	4.6100	4.6100	-10.485%	4	849	+51.844%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-1.718%	2	852	+35.922%
2025-11-13	5.2100	5.2400	5.2100	5.2400	-18.380%	4	852	+33.588%
2025-11-12	6.4000	6.4200	6.4000	6.4200	+1.262%	2	852	+9.034%
2025-11-11	6.1200	6.3400	6.1200	6.3400	-0.938%	3	851	+10.410%
2025-11-10	5.8000	6.4000	5.8000	6.4000	+40.044%	4	850	+9.375%
2025-11-07	4.8200	4.8200	4.5700	4.5700	-15.683%	12	848	+53.173%
2025-11-06	6.1500	6.1500	5.4200	5.4200	-15.969%	6	842	+29.151%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+4.200%	5	842	+8.527%
2025-11-04	6.6700	6.6800	6.1900	6.1900	-17.135%	10	837	+13.086%
2025-11-03	7.4700	7.4700	7.4700	7.4700	+2.049%	1	836	-6.292%
2025-10-31	7.3300	7.5200	7.0000	7.3200	+8.767%	7	836	-4.372%
2025-10-30	7.0000	7.1000	6.4100	6.7300	-11.331%	11	833	+4.012%
2025-10-29	7.8000	8.0000	7.5900	7.5900	+5.417%	228	839	-7.773%
2025-10-28	6.1700	7.3000	6.1700	7.2000	+20.805%	44	692	-2.778%
2025-10-27	4.6500	5.9600	4.6500	5.9600	+33.933%	316	405	+17.450%
2025-10-24	4.2500	4.4900	4.2500	4.4500	+14.103%	54	405	+57.303%
2025-10-23	3.9000	3.9000	3.9000	3.9000	-3.226%	1	422	+79.487%
2025-10-21	4.0500	4.0500	4.0300	4.0300	-0.248%	25	423	+73.697%
2025-10-20	4.1000	4.1000	4.0300	4.0400	+15.429%	47	438	+73.267%
2025-10-14	3.6000	3.6000	3.5000	3.5000	-7.895%	11	478	+100.000%
2025-10-13	3.8000	3.8000	3.8000	3.8000	+8.571%	4	475	+84.211%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-19.540%	1	479	+100.000%
2025-10-09	4.3500	4.3500	4.3500	4.3500	+12.987%	1	478	+60.920%
2025-10-07	3.9000	3.9000	3.8500	3.8500	-7.229%	32	477	+81.818%
2025-10-06	3.8500	4.1500	3.8500	4.1500	+18.571%	9	455	+68.675%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-2.778%	1	457	+100.000%
2025-10-02	3.6000	3.6000	3.6000	3.6000	+4.348%	1	458	+94.444%
2025-10-01	3.4500	3.4500	3.4200	3.4500	+4.545%	46	459	+102.899%
2025-09-29	3.2300	3.3000	3.2300	3.3000	+8.553%	2	504	+112.121%
2025-09-26	3.0400	3.0400	3.0400	3.0400	-3.492%	3	504	+130.263%
2025-09-25	2.9800	3.1500	2.9800	3.1500	-4.545%	57	501	+122.222%
2025-09-24	3.5000	3.5000	3.3000	3.3000	-4.624%	18	462	+112.121%
2025-09-23	3.5600	3.5600	3.4600	3.4600	-3.889%	38	444	+102.312%
2025-09-22	3.1500	3.6000	3.1500	3.6000	+9.756%	117	406	+94.444%
2025-09-19	2.9500	3.3100	2.9500	3.2800	+11.565%	109	459	+113.415%
2025-09-18	2.9200	2.9400	2.8800	2.9400	+20.000%	10	359	+138.095%
2025-09-17	2.4500	2.4500	2.4500	2.4500	0.000%	1	353	+185.714%
2025-09-15	6.0200	6.0200	2.4100	2.4500	+8.889%	102	353	+185.714%
2025-09-12	2.1000	2.2500	2.1000	2.2500	+25.000%	420	453	+211.111%
2025-09-09	1.8000	1.8000	1.8000	1.8000	+11.801%	1	833	+288.889%
2025-09-03	1.7200	1.7200	1.5500	1.6100	+9.524%	4	834	+334.783%
2025-09-02	1.2200	1.4700	1.2200	1.4700	-22.632%	503	834	+376.190%
2025-08-28	1.9000	1.9000	1.9000	1.9000	+2.703%	850	1,026	+268.421%
2025-08-25	1.8500	1.8500	1.8500	1.8500	+8.824%	20	1,876	+278.378%
2025-08-20	1.8500	1.8500	1.7000	1.7000	-27.039%	6	1,856	+311.765%
2025-08-15	2.3300	2.3300	2.3300	2.3300	+4.018%	1	1,852	+200.429%
2025-08-14	2.2400	2.2400	2.2400	2.2400	-5.485%	100	1,851	+212.500%
2025-08-12	2.3700	2.3700	2.3700	2.3700	+12.857%	100	1,951	+195.359%
2025-08-11	2.1000	2.2500	2.1000	2.1000	+19.318%	1,851	1,853	+233.333%
2025-08-06	1.8000	1.8300	1.7600	1.7600	-3.825%	4	3	+297.727%
2025-08-04	1.8400	1.8400	1.8300	1.8300	0.000%	2	1	+282.514%