Dark

QQQ20270115C860
QQQ Jan 15 2027 860.00 Call (QQQ270115C00860000)
option OPRA

EOD

Aug 6, 2026

6.11-21.465%(-1.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.3500	6.3500	6.1100	6.1100	-21.465%	3	546	0.000%
2026-08-05	10.3500	10.6900	7.7800	7.7800	-21.015%	64	548	-21.465%
2026-08-04	6.8800	9.8500	6.8600	9.8500	+133.967%	194	548	-37.970%
2026-08-03	4.2100	4.2100	4.2100	4.2100	+26.048%	4	471	+45.131%
2026-07-30	3.1900	3.3400	3.1900	3.3400	+57.547%	10	470	+82.934%
2026-07-29	2.3500	2.3500	1.6000	2.1200	-27.148%	161	465	+188.208%
2026-07-28	2.8100	2.9100	2.7900	2.9100	-15.896%	36	464	+109.966%
2026-07-27	4.0000	4.0000	3.2900	3.4600	-8.947%	8	482	+76.590%
2026-07-24	4.0000	4.3000	3.8000	3.8000	-20.000%	3	484	+60.789%
2026-07-23	4.8600	5.0000	4.4100	4.7500	-28.786%	7	482	+28.632%
2026-07-21	6.4400	6.6700	6.4400	6.6700	+7.754%	18	480	-8.396%
2026-07-20	6.3400	6.3400	6.1900	6.1900	+9.364%	6	469	-1.292%
2026-07-17	5.3300	6.0600	5.1600	5.6600	-13.982%	82	468	+7.951%
2026-07-16	7.2800	7.7800	6.5800	6.5800	-28.865%	123	444	-7.143%
2026-07-15	9.2300	9.2500	9.2300	9.2500	+7.184%	2	504	-33.946%
2026-07-13	8.8300	8.9700	8.4400	8.6300	-17.888%	285	558	-29.200%
2026-07-10	10.5100	10.5100	10.5100	10.5100	-7.073%	1	551	-41.865%
2026-07-09	11.2200	11.3100	11.1800	11.3100	+25.806%	9	550	-45.977%
2026-07-08	8.9900	8.9900	8.9900	8.9900	-4.968%	2	550	-32.036%
2026-07-07	10.1200	10.1200	9.4600	9.4600	-21.818%	3	550	-35.412%
2026-07-06	12.0900	12.5500	12.0900	12.1000	+12.141%	8	550	-49.504%
2026-07-02	11.2100	11.2100	10.7900	10.7900	-21.241%	2	548	-43.373%
2026-07-01	13.4100	13.7000	13.4100	13.7000	-6.293%	10	548	-55.401%
2026-06-30	14.6300	14.7300	14.6200	14.6200	+8.861%	262	539	-58.208%
2026-06-29	11.4800	13.4300	11.4400	13.4300	+18.850%	9	496	-54.505%
2026-06-26	12.5600	12.5600	11.3000	11.3000	-17.818%	7	492	-45.929%
2026-06-25	14.5000	14.5000	13.7500	13.7500	+1.103%	2	487	-55.564%
2026-06-24	13.6200	13.7300	13.4600	13.6000	-5.752%	67	488	-55.074%
2026-06-23	13.6900	15.0000	13.6900	14.4300	-20.188%	19	454	-57.658%
2026-06-22	18.6800	18.6800	18.0800	18.0800	-8.316%	65	462	-66.206%
2026-06-18	18.4000	19.7200	18.2900	19.7200	+15.053%	5	474	-69.016%
2026-06-17	18.0400	18.0400	16.1000	17.1400	+0.293%	58	474	-64.352%
2026-06-16	17.8500	18.0800	17.0900	17.0900	-12.583%	21	474	-64.248%
2026-06-15	18.0100	19.9200	18.0100	19.5500	+28.197%	15	452	-68.747%
2026-06-12	14.4500	15.2500	14.4500	15.2500	+29.128%	5	452	-59.934%
2026-06-11	10.7000	11.8100	10.3500	11.8100	+8.748%	61	452	-48.264%
2026-06-10	11.7000	11.7000	10.7000	10.8600	+3.036%	107	423	-43.738%
2026-06-09	13.3600	13.3600	9.5600	10.5400	-17.398%	9	411	-42.030%
2026-06-05	15.1000	15.1000	12.7600	12.7600	-34.057%	2	407	-52.116%
2026-06-04	16.8200	19.3500	16.8200	19.3500	+1.735%	3	407	-68.424%
2026-06-03	19.7500	20.0500	19.0200	19.0200	+1.224%	6	405	-67.876%
2026-06-01	17.7000	19.2800	17.7000	18.7900	+6.158%	36	405	-67.483%
2026-05-29	17.7000	17.7000	17.5000	17.7000	+22.831%	11	402	-65.480%
2026-05-28	14.4500	14.4500	14.4100	14.4100	+0.840%	7	404	-57.599%
2026-05-27	14.2900	14.2900	14.2900	14.2900	+0.351%	1	405	-57.243%
2026-05-26	13.7800	14.2400	13.7800	14.2400	+21.191%	3	404	-57.093%
2026-05-22	11.9400	11.9400	11.7500	11.7500	+22.396%	12	403	-48.000%
2026-05-21	9.6000	9.7100	9.5300	9.6000	-5.325%	32	396	-36.354%
2026-05-20	9.4100	10.3400	9.4100	10.1400	+21.437%	130	396	-39.744%
2026-05-19	8.1700	8.3500	8.1700	8.3500	+1.954%	32	411	-26.826%
2026-05-18	9.3300	9.3700	7.9000	8.1900	-29.275%	115	411	-25.397%
2026-05-15	11.5600	11.5800	11.5600	11.5800	-16.870%	8	411	-47.237%
2026-05-14	12.4700	14.6000	12.4700	13.9300	+18.452%	51	406	-56.138%
2026-05-13	10.3600	11.7600	10.3600	11.7600	+40.670%	21	388	-48.044%
2026-05-12	9.4400	9.5000	8.3600	8.3600	-22.878%	26	388	-26.914%
2026-05-11	10.9600	10.9700	10.8400	10.8400	+18.860%	407	388	-43.635%
2026-05-08	9.1200	9.1700	9.1200	9.1200	+13.716%	8	187	-33.004%
2026-05-07	8.0200	8.0200	8.0200	8.0200	+13.117%	50	180	-23.815%
2026-05-06	5.5500	7.0900	5.5500	7.0900	+66.432%	106	136	-13.822%
2026-05-01	4.2600	4.2600	4.2600	4.2600	+31.889%	10	136	+43.427%
2026-04-29	3.2300	3.2300	3.2300	3.2300	-6.916%	50	136	+89.164%
2026-04-27	3.4700	3.4700	3.4700	3.4700	-1.420%	5	86	+76.081%
2026-04-24	3.1000	3.5200	3.1000	3.5200	+35.385%	3	91	+73.580%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+34.715%	1	89	+135.000%
2026-04-16	2.0100	2.0100	1.9300	1.9300	-1.531%	7	91	+216.580%
2026-04-15	1.9600	1.9600	1.9600	1.9600	+67.521%	2	85	+211.735%
2026-04-14	1.0200	1.1700	1.0200	1.1700	+138.776%	4	85	+422.222%
2026-04-07	0.4900	0.4900	0.4900	0.4900	+19.512%	1	85	+1,146.939%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-14.583%	13	84	+1,390.244%
2026-03-27	0.4500	0.4800	0.4500	0.4800	-18.644%	2	84	+1,172.917%
2026-03-26	0.6100	1.1400	0.5900	0.5900	-54.962%	7	83	+935.593%
2026-03-25	1.5200	1.5200	1.2700	1.3100	+52.326%	10	80	+366.412%
2026-03-24	0.8600	0.8600	0.8600	0.8600	-57.000%	1	72	+610.465%
2026-02-03	2.3200	2.3200	2.0000	2.0000	-12.664%	2	71	+205.500%
2026-02-02	2.2900	2.2900	2.2900	2.2900	-2.553%	1	70	+166.812%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-7.843%	1	70	+160.000%
2026-01-14	2.5500	2.5500	2.5500	2.5500	-9.574%	1	70	+139.608%
2026-01-09	2.8200	2.8200	2.8200	2.8200	+4.444%	1	69	+116.667%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+6.299%	1	69	+126.296%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-5.224%	1	69	+140.551%
2025-12-23	2.6800	2.6800	2.6800	2.6800	-4.626%	4	69	+127.985%
2025-12-15	2.8100	2.8100	2.8100	2.8100	-27.949%	1	70	+117.438%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+30.000%	1	69	+56.667%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-13.793%	1	69	+103.667%
2025-11-20	3.4800	3.4800	3.4800	3.4800	-11.224%	5	68	+75.575%
2025-11-19	3.7500	3.9300	3.7500	3.9200	+5.946%	10	68	+55.867%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-24.490%	2	64	+65.135%
2025-11-13	5.0900	5.0900	4.9000	4.9000	+13.953%	3	64	+24.694%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-19.626%	1	64	+42.093%
2025-11-06	5.3500	5.3500	5.3500	5.3500	-6.140%	1	63	+14.206%
2025-11-04	5.9000	5.9700	5.7000	5.7000	-13.767%	3	62	+7.193%
2025-11-03	6.6100	6.6100	6.6100	6.6100	+5.591%	1	60	-7.564%
2025-10-30	6.2600	6.2600	6.2600	6.2600	-5.295%	1	60	-2.396%
2025-10-28	5.6900	6.6100	5.6900	6.6100	+34.898%	2	59	-7.564%
2025-10-27	4.9000	4.9000	4.9000	4.9000	+47.147%	1	59	+24.694%
2025-10-10	3.3300	3.3300	3.3300	3.3300	-13.506%	1	59	+83.483%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+32.759%	1	58	+58.701%
2025-09-23	2.9000	2.9000	2.9000	2.9000	+9.023%	10	58	+110.690%
2025-09-19	2.6600	2.6600	2.6600	2.6600	+43.784%	1	58	+129.699%
2025-09-11	1.8100	1.8500	1.8100	1.8500	+15.625%	2	57	+230.270%
2025-09-08	1.6000	1.6000	1.6000	1.6000	+3.226%	1	56	+281.875%
2025-09-05	1.5000	1.5500	1.5000	1.5500	+12.319%	4	56	+294.194%
2025-09-02	1.3300	1.4200	1.2600	1.3800	-8.609%	49	53	+342.754%
2025-08-29	1.5600	1.5600	1.5000	1.5100	-11.176%	6	27	+304.636%
2025-08-25	1.8200	1.8200	1.6600	1.7000	+11.842%	5	27	+259.412%
2025-08-21	1.5200	1.5200	1.5200	1.5200	-2.564%	1	22	+301.974%
2025-08-20	1.5500	1.5600	1.5500	1.5600	-8.235%	3	22	+291.667%
2025-08-19	1.8800	1.8800	1.7000	1.7000	-10.053%	2	19	+259.412%
2025-08-18	1.9800	1.9800	1.8900	1.8900	-7.805%	2	17	+223.280%
2025-08-15	2.0500	2.0500	2.0500	2.0500	-8.889%	10	15	+198.049%
2025-08-13	2.2500	2.2500	2.2500	2.2500	+13.636%	1	5	+171.556%
2025-08-12	1.7700	1.9800	1.7700	1.9800	0.000%	8	0	+208.586%