Dark

QQQ20270115C855
QQQ Jan 15 2027 855.00 Call (QQQ270115C00855000)
option OPRA

EOD

Aug 6, 2026

6.50-19.654%(-1.59)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.0000	7.0000	6.4600	6.5000	-19.654%	11	1,401	0.000%
2026-08-05	11.8000	11.8000	8.0900	8.0900	-22.286%	16	1,405	-19.654%
2026-08-04	6.5600	10.7500	6.5600	10.4100	+185.205%	13	1,402	-37.560%
2026-07-30	3.5000	3.6500	3.5000	3.6500	+59.389%	10	1,397	+78.082%
2026-07-29	2.0000	2.2900	1.7900	2.2900	-25.163%	20	1,392	+183.843%
2026-07-28	3.0800	3.0800	3.0500	3.0600	-28.000%	15	1,383	+112.418%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-16.667%	1	1,373	+52.941%
2026-07-23	5.4500	5.4500	4.9600	5.1000	-29.461%	3	1,373	+27.451%
2026-07-21	6.5600	7.2300	6.5600	7.2300	+27.065%	61	1,373	-10.097%
2026-07-20	6.7200	6.7300	5.6900	5.6900	-7.929%	507	1,382	+14.236%
2026-07-17	6.0500	6.7800	6.0500	6.1800	-31.863%	8	1,147	+5.178%
2026-07-15	9.9100	10.0300	9.0700	9.0700	-11.339%	120	1,140	-28.335%
2026-07-14	10.2300	10.2300	10.2300	10.2300	+9.764%	1	1,083	-36.461%
2026-07-13	9.5300	9.6800	9.1900	9.3200	-22.848%	94	1,083	-30.258%
2026-07-09	11.1700	12.0800	11.1700	12.0800	+22.764%	9	1,084	-46.192%
2026-07-07	10.5000	10.5000	9.7500	9.8400	-31.667%	8	1,081	-33.943%
2026-07-01	14.3700	14.4300	14.3700	14.4000	-10.725%	128	1,081	-54.861%
2026-06-30	16.1300	16.1300	16.1300	16.1300	+37.511%	2	1,136	-59.702%
2026-06-29	11.7300	11.7300	11.7300	11.7300	-12.463%	1	1,136	-44.587%
2026-06-24	15.1700	15.1700	13.4000	13.4000	-12.590%	7	1,136	-51.493%
2026-06-23	14.6000	15.4500	14.6000	15.3300	-21.304%	20	1,136	-57.599%
2026-06-22	20.5400	20.5400	19.3800	19.4800	-9.647%	56	1,142	-66.632%
2026-06-18	19.2500	21.5600	19.2500	21.5600	+34.750%	7	739	-69.852%
2026-06-17	18.2900	18.4700	16.0000	16.0000	-11.111%	521	739	-59.375%
2026-06-16	20.8700	20.8700	18.0000	18.0000	-13.669%	192	739	-63.889%
2026-06-15	20.0000	21.1300	19.4000	20.8500	+30.313%	128	569	-68.825%
2026-06-12	14.8300	16.3100	14.8300	16.0000	+9.589%	87	569	-59.375%
2026-06-11	12.4400	14.6000	12.4400	14.6000	+33.333%	4	569	-55.479%
2026-06-10	12.2300	12.2300	10.9400	10.9500	+2.146%	140	569	-40.639%
2026-06-09	15.2100	15.2100	10.7200	10.7200	-10.667%	7	487	-39.366%
2026-06-05	15.0900	15.7000	12.0000	12.0000	-36.508%	15	485	-45.833%
2026-06-04	18.9000	18.9000	18.9000	18.9000	-10.469%	2	480	-65.608%
2026-06-03	21.1000	21.1100	21.1000	21.1100	+0.524%	16	480	-69.209%
2026-06-02	19.8000	21.0000	19.8000	21.0000	+3.042%	7	465	-69.048%
2026-06-01	20.0000	20.8700	20.0000	20.3800	+18.076%	11	466	-68.106%
2026-05-28	15.4000	17.2600	15.4000	17.2600	+13.927%	60	460	-62.341%
2026-05-27	15.0000	15.1500	15.0000	15.1500	-5.313%	3	448	-57.096%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+41.593%	1	445	-59.375%
2026-05-21	10.2500	11.3000	10.2000	11.3000	+5.312%	34	446	-42.478%
2026-05-20	10.5500	11.0700	10.5500	10.7300	+25.350%	7	446	-39.422%
2026-05-19	8.9400	8.9500	8.2100	8.5600	-11.387%	9	438	-24.065%
2026-05-18	11.2100	11.2100	9.6100	9.6600	-35.942%	106	438	-32.712%
2026-05-14	15.3800	15.3800	15.0400	15.0800	+29.110%	38	438	-56.897%
2026-05-11	11.5700	11.7600	11.5700	11.6800	+16.219%	8	438	-44.349%
2026-05-08	10.0500	10.0500	10.0500	10.0500	+27.700%	5	437	-35.323%
2026-05-06	7.2500	7.8700	7.2500	7.8700	+105.483%	9	437	-17.408%
2026-05-01	3.8300	3.8300	3.8300	3.8300	+16.413%	1	443	+69.713%
2026-04-30	3.2900	3.2900	3.2900	3.2900	+5.449%	1	443	+97.568%
2026-04-23	3.1200	3.1200	3.1200	3.1200	+13.455%	1	443	+108.333%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+22.222%	10	443	+136.364%
2026-04-16	2.2600	2.2600	2.2500	2.2500	+21.622%	2	453	+188.889%
2026-04-15	1.8000	1.8500	1.7500	1.8500	+107.865%	4	452	+251.351%
2026-04-10	0.8900	0.9800	0.8000	0.8900	+89.362%	38	452	+630.337%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-6.000%	1	433	+1,282.979%
2026-03-27	0.4900	0.5800	0.4900	0.5000	-24.242%	227	433	+1,200.000%
2026-03-26	0.6200	0.6900	0.6200	0.6600	-45.000%	19	340	+884.848%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+6.195%	1	325	+441.667%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-16.912%	125	324	+475.221%
2026-03-10	1.3600	1.3600	1.3600	1.3600	+6.250%	10	304	+377.941%
2026-03-09	1.2800	1.2800	1.2800	1.2800	+9.402%	1	294	+407.813%
2026-03-03	1.1400	1.1700	1.1400	1.1700	-16.429%	2	295	+455.556%
2026-02-17	1.4100	1.4100	1.4000	1.4000	-3.448%	2	295	+364.286%
2026-02-13	1.4200	1.4500	1.4200	1.4500	-51.342%	2	295	+348.276%
2026-01-07	2.9800	2.9800	2.9800	2.9800	+11.194%	1	296	+118.121%
2025-12-30	2.6800	2.6800	2.6800	2.6800	-10.368%	1	297	+142.537%
2025-12-15	2.9900	2.9900	2.9900	2.9900	-15.537%	1	298	+117.391%
2025-12-12	3.5400	3.5400	3.5400	3.5400	-14.286%	3	298	+83.616%
2025-12-04	4.1300	4.1300	4.1300	4.1300	0.000%	1	300	+57.385%
2025-11-26	4.1300	4.1300	4.1300	4.1300	-31.167%	1	299	+57.385%
2025-11-11	5.7100	6.0900	5.7100	6.0000	-4.762%	6	299	+8.333%
2025-11-04	6.3400	6.3400	6.3000	6.3000	+0.800%	2	296	+3.175%
2025-10-30	6.6600	6.7000	6.2500	6.2500	-16.667%	103	296	+4.000%
2025-10-29	7.5000	7.5000	7.5000	7.5000	+45.631%	1	291	-13.333%
2025-10-27	5.1200	5.1500	5.1200	5.1500	+35.884%	2	291	+26.214%
2025-10-21	3.7900	3.7900	3.7900	3.7900	+8.596%	2	291	+71.504%
2025-10-17	3.4900	3.4900	3.4900	3.4900	+12.581%	10	289	+86.246%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+4.377%	1	288	+109.677%
2025-09-19	2.9700	2.9700	2.9700	2.9700	+73.684%	1	289	+118.855%
2025-09-09	1.7100	1.7100	1.7100	1.7100	+16.327%	1	288	+280.117%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-4.545%	1	288	+342.177%
2025-09-03	1.5400	1.5400	1.5400	1.5400	-14.444%	1	288	+322.078%
2025-08-28	1.7500	1.8000	1.7500	1.8000	+4.046%	3	287	+261.111%
2025-08-20	1.7300	1.7300	1.7300	1.7300	-17.225%	2	290	+275.723%
2025-08-11	1.9500	2.0900	1.9500	2.0900	+20.809%	3	290	+211.005%
2025-08-08	2.0200	2.0400	1.7300	1.7300	-7.979%	6	288	+275.723%
2025-08-07	1.8500	1.9100	1.8500	1.8800	+2.174%	124	288	+245.745%
2025-08-06	1.7300	1.8400	1.7100	1.8400	+8.876%	244	227	+253.261%
2025-08-05	1.5000	1.6900	1.5000	1.6900	-2.874%	5	104	+284.615%
2025-08-04	1.8100	1.8100	1.7400	1.7400	-4.396%	203	103	+273.563%
2025-08-01	1.7600	1.8200	1.7600	1.8200	0.000%	2	0	+257.143%