Dark

QQQ20270115C865
QQQ Jan 15 2027 865.00 Call (QQQ270115C00865000)
option OPRA

EOD

Aug 6, 2026

5.50-23.398%(-1.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.8500	5.8500	5.5000	5.5000	-23.398%	2	3,884	0.000%
2026-08-05	8.0000	8.0000	7.1800	7.1800	-18.223%	17	3,884	-23.398%
2026-08-04	8.2600	8.7800	8.2600	8.7800	+177.848%	10	3,877	-37.358%
2026-08-03	2.9600	3.1600	2.9600	3.1600	+4.983%	2	3,882	+74.051%
2026-07-30	2.9100	3.0100	2.9100	3.0100	+22.857%	15	3,882	+82.724%
2026-07-29	2.4500	2.4500	2.4500	2.4500	-6.130%	1	3,872	+124.490%
2026-07-28	2.6100	2.6700	2.6000	2.6100	-56.645%	12	3,871	+110.728%
2026-07-21	6.0200	6.0900	5.8600	6.0200	+15.992%	3,022	3,874	-8.638%
2026-07-20	5.6900	5.7700	5.1400	5.1900	-1.331%	99	875	+5.973%
2026-07-17	5.1600	5.8500	5.1300	5.2600	-15.705%	50	880	+4.563%
2026-07-16	6.7500	7.1400	6.2400	6.2400	-28.028%	67	891	-11.859%
2026-07-14	8.6700	8.6700	8.6700	8.6700	-10.434%	24	872	-36.563%
2026-07-10	9.6800	9.6800	9.6800	9.6800	-8.420%	1	872	-43.182%
2026-07-09	10.0800	10.5700	9.5200	10.5700	+24.499%	8	872	-47.966%
2026-07-08	8.3900	8.5100	8.3900	8.4900	+1.677%	12	873	-35.218%
2026-07-07	9.7500	9.7500	8.3500	8.3500	-13.561%	3	867	-34.132%
2026-07-02	10.0000	10.0000	9.6600	9.6600	-22.905%	2	867	-43.064%
2026-07-01	12.7800	12.7800	12.5100	12.5300	-10.436%	3	867	-56.105%
2026-06-30	13.9900	13.9900	13.9900	13.9900	+14.111%	1	867	-60.686%
2026-06-29	10.3400	12.2600	10.3400	12.2600	+16.209%	4	867	-55.139%
2026-06-26	10.7900	10.7900	10.1800	10.5500	-17.255%	6	869	-47.867%
2026-06-24	13.1700	13.2000	12.7500	12.7500	-5.415%	16	867	-56.863%
2026-06-23	14.0200	14.0200	13.4400	13.4800	-23.147%	30	864	-59.199%
2026-06-22	17.7100	17.7100	17.2700	17.5400	-4.726%	63	863	-68.643%
2026-06-18	18.4100	18.4100	18.4100	18.4100	+28.922%	1	534	-70.125%
2026-06-17	16.7000	16.7000	14.2200	14.2800	-13.033%	822	534	-61.485%
2026-06-16	16.8100	16.8100	16.0900	16.4200	-11.957%	51	534	-66.504%
2026-06-15	18.6500	18.6600	18.6500	18.6500	+30.602%	5	490	-70.509%
2026-06-12	13.0000	14.2800	13.0000	14.2800	+6.966%	4	490	-61.485%
2026-06-11	12.7800	13.3500	12.7800	13.3500	+36.923%	4	490	-58.801%
2026-06-09	12.1200	12.1200	9.0900	9.7500	-15.584%	55	499	-43.590%
2026-06-08	11.2900	11.5700	11.0300	11.5500	+1.852%	20	472	-52.381%
2026-06-05	14.5700	14.5700	11.3400	11.3400	-37.000%	70	473	-51.499%
2026-06-04	18.0700	18.0700	18.0000	18.0000	-3.433%	3	501	-69.444%
2026-06-03	19.8800	19.8800	18.6400	18.6400	+6.514%	2	500	-70.494%
2026-06-01	17.5000	17.5000	17.5000	17.5000	+1.215%	1	501	-68.571%
2026-05-29	16.7200	17.2900	16.7200	17.2900	+13.303%	6	502	-68.190%
2026-05-28	15.0000	15.2600	15.0000	15.2600	+7.921%	2	498	-63.958%
2026-05-27	14.2100	14.2100	14.1300	14.1400	+29.606%	3	500	-61.103%
2026-05-22	10.8400	10.9100	10.7300	10.9100	+10.091%	4	501	-49.588%
2026-05-21	8.6000	9.9100	8.5700	9.9100	+1.745%	130	503	-44.501%
2026-05-20	8.4000	9.7400	8.4000	9.7400	+13.652%	113	503	-43.532%
2026-05-18	9.4100	9.4100	8.5000	8.5700	-35.612%	109	456	-35.823%
2026-05-14	12.7600	13.8800	12.5900	13.3100	+12.701%	52	456	-58.678%
2026-05-13	11.8100	11.8100	11.8100	11.8100	+56.424%	1	456	-53.429%
2026-05-12	8.3200	8.3200	7.5500	7.5500	+10.704%	9	456	-27.152%
2026-05-07	6.8200	6.8200	6.8200	6.8200	+1.337%	1	456	-19.355%
2026-05-06	5.1100	6.7300	5.1100	6.7300	+70.812%	7	457	-18.276%
2026-05-04	3.9100	3.9400	3.9100	3.9400	+7.357%	2	453	+39.594%
2026-05-01	3.6700	3.6700	3.6700	3.6700	+13.622%	20	472	+49.864%
2026-04-30	3.2000	3.2300	3.2000	3.2300	+5.902%	20	472	+70.279%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+1.667%	20	472	+80.328%
2026-04-24	2.9900	3.0000	2.9900	3.0000	+28.205%	3	452	+83.333%
2026-04-23	2.3400	2.3400	2.3400	2.3400	+4.000%	6	449	+135.043%
2026-04-21	2.2200	2.2500	2.2200	2.2500	-1.747%	2	450	+144.444%
2026-04-20	2.2900	2.2900	2.2900	2.2900	-6.911%	1	450	+140.175%
2026-04-17	2.1500	2.4800	2.1500	2.4600	+26.154%	8	450	+123.577%
2026-04-16	1.8000	1.9500	1.7900	1.9500	+3.175%	18	452	+182.051%
2026-04-15	1.7800	1.8900	1.7600	1.8900	+92.857%	316	467	+191.005%
2026-04-14	0.9800	0.9800	0.9800	0.9800	+108.511%	1	685	+461.224%
2026-04-07	0.4700	0.4700	0.4700	0.4700	-6.000%	4	686	+1,070.213%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-50.000%	3	684	+1,000.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+78.571%	1	684	+450.000%
2026-03-26	0.5500	0.5600	0.5500	0.5600	-36.364%	10	683	+882.143%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-2.222%	10	678	+525.000%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-11.765%	1	668	+511.111%
2026-03-18	1.0200	1.0200	1.0200	1.0200	-1.923%	3	667	+439.216%
2026-03-13	1.0400	1.0400	1.0400	1.0400	-0.952%	2	667	+428.846%
2026-03-09	1.0500	1.0500	1.0500	1.0500	-14.634%	1	665	+423.810%
2026-03-02	1.1900	1.2300	1.1900	1.2300	-10.870%	2	664	+347.154%
2026-02-25	1.4600	1.4600	1.3800	1.3800	+14.050%	3	660	+298.551%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-3.200%	1	660	+354.545%
2026-02-13	1.2500	1.2500	1.2500	1.2500	-3.846%	1	659	+340.000%
2026-02-12	1.3000	1.3000	1.3000	1.3000	-17.722%	97	659	+323.077%
2026-02-09	1.6400	1.6400	1.5800	1.5800	+8.966%	2	563	+248.101%
2026-02-06	1.4500	1.4500	1.4500	1.4500	0.000%	2	564	+279.310%
2026-02-05	1.4500	1.4500	1.4500	1.4500	-14.706%	1	564	+279.310%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-21.296%	1	563	+223.529%
2026-02-03	2.1600	2.1600	2.1600	2.1600	+17.391%	1	563	+154.630%
2026-01-21	1.8400	1.8400	1.8400	1.8400	-29.502%	1	564	+198.913%
2026-01-13	2.6100	2.6100	2.6100	2.6100	+5.242%	120	564	+110.728%
2026-01-09	2.4500	2.4800	2.4500	2.4800	+5.532%	2	684	+121.774%
2026-01-08	2.5400	2.5400	2.3400	2.3500	-0.424%	3	685	+134.043%
2025-12-29	2.3600	2.3600	2.3600	2.3600	-0.840%	1	684	+133.051%
2025-12-19	2.3800	2.3800	2.3800	2.3800	0.000%	1	684	+131.092%
2025-12-18	2.4000	2.4000	2.3800	2.3800	-7.393%	124	683	+131.092%
2025-12-16	2.5700	2.5700	2.5700	2.5700	-31.283%	1	559	+114.008%
2025-12-08	3.7400	3.7400	3.7400	3.7400	-2.857%	7	559	+47.059%
2025-12-02	3.7700	3.8500	3.7700	3.8500	+37.500%	2	566	+42.857%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-25.333%	1	568	+96.429%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-25.000%	1	567	+46.667%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-11.661%	1	567	+10.000%
2025-11-05	5.0900	5.6600	5.0400	5.6600	-0.527%	4	567	-2.827%
2025-10-30	5.6900	5.6900	5.6900	5.6900	-14.693%	1	568	-3.339%
2025-10-29	6.5100	6.6700	6.3100	6.6700	+25.849%	44	568	-17.541%
2025-10-28	5.2300	5.3000	5.1200	5.3000	+16.484%	17	607	+3.774%
2025-10-27	4.5500	4.5500	4.5500	4.5500	+30.372%	10	633	+20.879%
2025-10-22	3.4900	3.4900	3.4900	3.4900	+2.647%	3	633	+57.593%
2025-10-15	3.4000	3.4000	3.4000	3.4000	+9.677%	4	630	+61.765%
2025-10-14	3.0000	3.1100	2.9900	3.1000	-1.587%	63	634	+77.419%
2025-10-13	3.0800	3.1600	3.0800	3.1500	+1.942%	4	621	+74.603%
2025-10-10	3.5400	3.5400	3.0900	3.0900	-14.167%	34	620	+77.994%
2025-10-09	3.6000	3.6000	3.6000	3.6000	-2.174%	1	594	+52.778%
2025-10-08	3.3100	3.6800	3.3100	3.6800	+55.274%	10	593	+49.457%
2025-09-26	2.3700	2.3700	2.3700	2.3700	-5.200%	10	587	+132.068%
2025-09-25	2.5300	2.6500	2.5000	2.5000	-15.254%	11	577	+120.000%
2025-09-23	2.9500	2.9500	2.9500	2.9500	0.000%	1	566	+86.441%
2025-09-22	2.9400	2.9500	2.9400	2.9500	+9.259%	2	565	+86.441%
2025-09-19	2.5500	2.7000	2.5500	2.7000	+12.500%	21	563	+103.704%
2025-09-18	2.4500	2.4500	2.4000	2.4000	+21.827%	6	562	+129.167%
2025-09-15	2.0000	2.1000	1.9700	1.9700	+6.486%	3	560	+179.188%
2025-09-12	1.8500	1.8500	1.8500	1.8500	+12.805%	1	559	+197.297%
2025-09-10	1.6400	1.6400	1.6400	1.6400	0.000%	9	559	+235.366%
2025-09-09	1.5700	1.6700	1.5700	1.6400	+35.537%	11	568	+235.366%
2025-09-02	1.2700	1.3900	1.1700	1.2100	-15.385%	205	558	+354.545%
2025-08-29	1.4100	1.4300	1.4100	1.4300	-12.805%	2	357	+284.615%
2025-08-28	1.6400	1.6400	1.6400	1.6400	+9.333%	1	357	+235.366%
2025-08-26	1.5000	1.5000	1.5000	1.5000	-3.226%	1	356	+266.667%
2025-08-25	1.5500	1.5500	1.4700	1.5500	+13.971%	25	355	+254.839%
2025-08-21	1.3600	1.4300	1.3600	1.3600	0.000%	350	350	+304.412%