Dark

QQQ20270115C900
QQQ Jan 15 2027 900.00 Call (QQQ270115C00900000)
option OPRA

EOD

Aug 6, 2026

2.98-20.955%(-0.79)394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3000	3.9000	2.9700	2.9800	-20.955%	394	15,912	0.000%
2026-08-05	6.0000	6.5400	3.7700	3.7700	-36.425%	311	15,736	-20.955%
2026-08-04	2.7900	5.9300	2.7800	5.9300	+167.117%	9,457	15,752	-49.747%
2026-08-03	1.5900	2.2200	1.5900	2.2200	+30.588%	43	20,327	+34.234%
2026-07-31	1.9500	2.0000	1.5300	1.7000	-1.734%	6	20,328	+75.294%
2026-07-30	1.3200	1.7300	1.3200	1.7300	+73.000%	159	20,325	+72.254%
2026-07-29	1.5200	1.5200	1.0000	1.0000	-33.775%	9,399	20,289	+198.000%
2026-07-28	1.5700	1.5700	1.4700	1.5100	-13.218%	31	11,069	+97.351%
2026-07-27	2.0600	2.0600	1.6000	1.7400	-8.421%	41	11,066	+71.264%
2026-07-24	2.1500	2.2100	1.9000	1.9000	-16.300%	360	11,048	+56.842%
2026-07-23	2.6700	2.6700	2.1500	2.2700	-32.440%	57	11,158	+31.278%
2026-07-22	3.2900	3.3800	3.2900	3.3600	+3.385%	27	11,147	-11.310%
2026-07-21	3.0500	3.3900	3.0500	3.2500	+9.797%	15	11,168	-8.308%
2026-07-20	3.1600	3.3800	2.7600	2.9600	+1.718%	21	11,176	+0.676%
2026-07-17	2.8000	3.3800	2.7600	2.9100	-18.487%	240	11,173	+2.405%
2026-07-16	4.1200	4.1200	3.5700	3.5700	-21.711%	34	11,197	-16.527%
2026-07-15	5.1500	5.1500	4.2400	4.5600	-10.413%	23	11,198	-34.649%
2026-07-14	4.9500	5.3200	4.8900	5.0900	+13.363%	184	11,197	-41.454%
2026-07-13	5.0500	5.0500	4.3200	4.4900	-24.538%	38	11,268	-33.630%
2026-07-10	6.0000	6.1300	5.9200	5.9500	+0.847%	27	11,266	-49.916%
2026-07-09	5.5600	6.4200	5.5600	5.9000	+15.686%	204	11,267	-49.492%
2026-07-08	4.9800	5.1000	4.5900	5.1000	-0.778%	16	11,294	-41.569%
2026-07-07	5.9800	5.9800	5.0000	5.1400	-23.284%	121	11,294	-42.023%
2026-07-06	6.8000	7.2000	6.7000	6.7000	+11.111%	35	11,308	-55.522%
2026-07-02	7.9000	7.9000	5.9200	6.0300	-24.625%	234	11,291	-50.580%
2026-07-01	8.0600	8.0600	7.7000	8.0000	-13.978%	54	11,291	-62.750%
2026-06-30	8.1700	9.3000	8.1700	9.3000	+19.845%	1,123	11,337	-67.957%
2026-06-29	6.6000	7.7600	6.6000	7.7600	+22.205%	172	11,421	-61.598%
2026-06-26	7.1500	7.2100	6.3500	6.3500	-19.620%	20	11,511	-53.071%
2026-06-25	8.7900	8.7900	7.1200	7.9000	-1.250%	24	11,510	-62.278%
2026-06-24	8.5800	8.5800	7.3700	8.0000	-6.977%	11	11,509	-62.750%
2026-06-23	8.1000	9.2500	8.1000	8.6000	-22.172%	25	11,510	-65.349%
2026-06-22	13.0400	13.0400	11.0500	11.0500	-8.602%	6	11,503	-73.032%
2026-06-18	11.0000	12.1000	10.8500	12.0900	+30.703%	77	11,537	-75.352%
2026-06-17	10.5000	10.6800	9.2500	9.2500	-13.632%	61	11,537	-67.784%
2026-06-16	12.2600	12.2600	10.7100	10.7100	-12.500%	86	11,537	-72.176%
2026-06-15	11.0600	12.3000	10.4500	12.2400	+39.408%	204	11,651	-75.654%
2026-06-12	7.9400	9.5800	7.9400	8.7800	+21.103%	152	11,651	-66.059%
2026-06-11	6.5000	7.2500	6.0500	7.2500	+19.835%	158	11,651	-58.897%
2026-06-10	6.9800	6.9800	6.0000	6.0500	-10.237%	53	11,796	-50.744%
2026-06-09	8.2000	8.3100	5.0000	6.7400	-11.199%	146	11,823	-55.786%
2026-06-08	7.1000	8.1300	7.0000	7.5900	+51.800%	95	11,757	-60.738%
2026-06-05	9.1900	9.1900	5.0000	5.0000	-57.447%	309	11,736	-40.400%
2026-06-04	9.8300	11.8000	9.5000	11.7500	-2.732%	53	11,562	-74.638%
2026-06-03	12.3000	12.6000	11.5500	12.0800	-3.050%	4,366	11,817	-75.331%
2026-06-02	11.1000	12.4600	11.1000	12.4600	+6.769%	104	13,542	-76.083%
2026-06-01	9.8000	12.0000	9.8000	11.6700	+13.854%	91	13,533	-74.464%
2026-05-29	10.4000	11.3000	10.0500	10.2500	+2.500%	79	13,543	-70.927%
2026-05-28	8.4900	10.0000	8.4900	10.0000	+12.360%	145	13,550	-70.200%
2026-05-27	9.1500	9.1500	8.4100	8.9000	+1.136%	90	13,571	-66.517%
2026-05-26	8.0000	9.3800	7.3000	8.8000	+35.385%	188	13,580	-66.136%
2026-05-22	6.7700	7.0000	6.3900	6.5000	+12.069%	48	13,675	-54.154%
2026-05-21	5.5000	6.1400	5.2500	5.8000	-1.695%	121	13,669	-48.621%
2026-05-20	5.0600	5.9400	5.0600	5.9000	+31.111%	170	13,669	-49.492%
2026-05-19	4.7800	5.0300	4.0400	4.5000	-9.091%	314	15,449	-33.778%
2026-05-18	6.3000	6.3000	4.5900	4.9500	-17.500%	4,167	15,449	-39.798%
2026-05-15	6.9900	7.1100	6.0000	6.0000	-29.660%	345	15,449	-50.333%
2026-05-14	7.5600	9.1400	7.5600	8.5300	+13.733%	300	14,593	-65.064%
2026-05-13	5.7700	7.5000	5.5000	7.5000	+39.925%	76	14,945	-60.267%
2026-05-12	5.7900	5.8200	4.5000	5.3600	-19.520%	2,118	14,945	-44.403%
2026-05-11	6.2000	6.8500	6.1100	6.6600	+6.560%	10,498	14,945	-55.255%
2026-05-08	4.3000	6.3200	4.3000	6.2500	+67.112%	3,150	17,032	-52.320%
2026-05-07	4.2700	4.7000	3.7400	3.7400	-9.880%	2,255	20,019	-20.321%
2026-05-06	3.0700	4.1500	3.0700	4.1500	+52.015%	327	19,595	-28.193%
2026-05-05	2.3400	2.7400	2.3400	2.7300	+23.529%	21	19,528	+9.158%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-3.913%	5	19,548	+34.842%
2026-05-01	2.1000	2.3600	2.1000	2.3000	+17.347%	67	19,583	+29.565%
2026-04-30	1.7500	1.9600	1.7500	1.9600	+9.497%	122	19,583	+52.041%
2026-04-29	1.7300	1.7900	1.7000	1.7900	+5.294%	16	19,694	+66.480%
2026-04-28	1.9000	1.9000	1.6500	1.7000	-14.141%	21	19,709	+75.294%
2026-04-27	2.0000	2.0000	1.9200	1.9800	+2.062%	18	19,705	+50.505%
2026-04-24	1.7600	1.9400	1.6900	1.9400	+22.013%	42	19,709	+53.608%
2026-04-23	1.5800	1.5900	1.5800	1.5900	+0.633%	9	19,711	+87.421%
2026-04-22	1.3900	1.6000	1.3900	1.5800	+21.538%	85	19,719	+88.608%
2026-04-21	1.5400	1.5400	1.2600	1.3000	-6.475%	15,041	5,452	+129.231%
2026-04-20	1.4400	1.4400	1.3900	1.3900	-10.323%	3	5,452	+114.388%
2026-04-17	1.4700	1.5500	1.4700	1.5500	+24.000%	33	5,451	+92.258%
2026-04-16	1.1700	1.3600	1.1200	1.2500	+9.649%	171	5,451	+138.400%
2026-04-15	0.7200	1.1400	0.7200	1.1400	+54.054%	1,322	5,431	+161.404%
2026-04-14	0.5600	0.7400	0.5600	0.7400	+37.037%	125	4,207	+302.703%
2026-04-13	0.4900	0.5400	0.4700	0.5400	+35.000%	5	4,323	+451.852%
2026-04-09	0.5300	0.5300	0.4000	0.4000	-9.091%	5	4,319	+645.000%
2026-04-08	0.4000	0.4400	0.4000	0.4400	+37.500%	11	4,318	+577.273%
2026-04-06	0.3500	0.3500	0.3200	0.3200	-15.789%	6	4,327	+831.250%
2026-04-01	0.3400	0.3900	0.3400	0.3800	+35.714%	10	4,325	+684.211%
2026-03-31	0.2800	0.3000	0.2800	0.2800	-6.667%	22	4,317	+964.286%
2026-03-30	0.2200	0.3000	0.2200	0.3000	+7.143%	5	4,300	+893.333%
2026-03-27	0.2800	0.2800	0.2800	0.2800	-6.667%	60	4,300	+964.286%
2026-03-26	0.3800	0.3800	0.3000	0.3000	-25.000%	15	4,240	+893.333%
2026-03-25	0.4200	0.4200	0.4000	0.4000	+25.000%	5	4,225	+645.000%
2026-03-24	0.4000	0.4000	0.3200	0.3200	-30.435%	6	4,220	+831.250%
2026-03-23	0.5000	0.5000	0.4600	0.4600	-16.364%	4	4,225	+547.826%
2026-03-20	0.5500	0.5700	0.5100	0.5500	-8.333%	28	4,222	+441.818%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+5.263%	2	4,220	+396.667%
2026-03-18	0.6000	0.6000	0.5700	0.5700	-16.176%	2	4,218	+422.807%
2026-03-13	0.6800	0.6800	0.6500	0.6800	-17.073%	6	4,216	+338.235%
2026-03-12	0.7000	0.8200	0.7000	0.8200	+12.329%	3	4,211	+263.415%
2026-03-11	0.7300	0.7300	0.7300	0.7300	+19.672%	9	4,209	+308.219%
2026-03-09	0.5500	0.8000	0.5500	0.6100	-6.154%	87	4,218	+388.525%
2026-03-06	0.6500	0.6500	0.6500	0.6500	0.000%	2	4,190	+358.462%
2026-03-05	0.7500	0.7500	0.6400	0.6500	-9.722%	253	4,188	+358.462%
2026-03-04	0.7000	0.7300	0.7000	0.7200	+5.882%	35	3,936	+313.889%
2026-03-03	0.8000	0.8000	0.6600	0.6800	-13.924%	26	3,906	+338.235%
2026-03-02	0.7000	0.8000	0.7000	0.7900	+5.333%	17	3,906	+277.215%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-11.765%	5	3,900	+297.333%
2026-02-25	0.9000	0.9000	0.8500	0.8500	-1.163%	60	3,935	+250.588%
2026-02-24	0.9000	0.9000	0.8600	0.8600	+7.500%	45	3,935	+246.512%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-9.091%	4	3,890	+272.500%
2026-02-20	0.8200	0.9000	0.8200	0.8800	+12.821%	8	3,888	+238.636%
2026-02-19	0.7800	0.7800	0.7800	0.7800	+4.000%	7	3,881	+282.051%
2026-02-17	0.7500	0.8000	0.7500	0.7500	-6.250%	4	3,880	+297.333%
2026-02-13	0.8000	0.8000	0.8000	0.8000	-1.235%	2	3,877	+272.500%
2026-02-12	0.9500	0.9500	0.8100	0.8100	-20.588%	7	3,877	+267.901%
2026-02-11	1.0000	1.0200	0.9100	1.0200	+2.000%	11	3,879	+192.157%
2026-02-10	1.0900	1.0900	1.0000	1.0000	-4.762%	16	3,868	+198.000%
2026-02-09	1.1000	1.1000	1.0500	1.0500	-40.341%	2	3,866	+183.810%
2026-02-06	1.0800	1.7600	0.9900	1.7600	+95.556%	7	3,864	+69.318%
2026-02-05	0.9700	1.0700	0.9000	0.9000	-20.354%	15	3,858	+231.111%
2026-02-04	1.1100	1.2800	1.0000	1.1300	0.000%	79	3,845	+163.717%
2026-02-03	1.2200	1.3000	1.0800	1.1300	-15.038%	31	3,773	+163.717%
2026-02-02	1.3300	1.3300	1.3300	1.3300	-2.206%	1	3,762	+124.060%
2026-01-30	1.4000	1.4000	1.3600	1.3600	-9.333%	2	3,763	+119.118%
2026-01-29	1.4500	1.5000	1.3100	1.5000	-12.281%	484	3,761	+98.667%
2026-01-28	1.8000	1.8000	1.7100	1.7100	+10.323%	4	4,214	+74.269%
2026-01-27	1.5000	1.5500	1.4000	1.5500	+10.714%	4	4,214	+92.258%
2026-01-26	1.3100	1.4000	1.3100	1.4000	+7.692%	10	4,218	+112.857%
2026-01-22	1.3500	1.3500	1.2800	1.3000	+2.362%	204	4,224	+129.231%
2026-01-21	1.2000	1.3300	1.0400	1.2700	+6.723%	305	4,021	+134.646%
2026-01-20	1.3300	1.3600	1.1700	1.1900	-15.000%	17	3,731	+150.420%
2026-01-16	1.4800	1.4800	1.4000	1.4000	-7.285%	11	3,707	+112.857%
2026-01-15	1.5000	1.5100	1.5000	1.5100	+11.852%	22	3,707	+97.351%
2026-01-14	1.5000	1.5900	1.3500	1.3500	-11.765%	24	3,728	+120.741%
2026-01-13	1.6500	1.6500	1.5300	1.5300	-10.000%	39	3,732	+94.771%
2026-01-09	1.5800	1.7000	1.5800	1.7000	+13.333%	78	3,752	+75.294%
2026-01-08	1.5100	1.6000	1.5000	1.5000	-15.254%	3	3,688	+98.667%
2026-01-07	1.7100	1.8000	1.7100	1.7700	+9.259%	13	3,689	+68.362%
2026-01-06	1.5700	1.6200	1.5700	1.6200	+8.000%	3	3,676	+83.951%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+11.940%	1	3,676	+98.667%
2026-01-02	1.5200	1.5200	1.2100	1.3400	-11.842%	143	3,676	+122.388%
2025-12-30	1.5200	1.5200	1.5200	1.5200	-1.935%	1	3,592	+96.053%
2025-12-29	1.5100	1.5500	1.5100	1.5500	-3.125%	7	3,593	+92.258%
2025-12-26	1.6900	1.7200	1.6000	1.6000	-0.621%	15	3,600	+86.250%
2025-12-24	1.6100	1.6100	1.6100	1.6100	+0.625%	3	3,594	+85.093%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-1.235%	11	3,594	+86.250%
2025-12-22	1.6500	1.6500	1.5000	1.6200	+0.621%	151	3,605	+83.951%
2025-12-19	1.6100	1.6100	1.6100	1.6100	+15.827%	1	3,748	+85.093%
2025-12-18	1.5500	1.5500	1.3900	1.3900	+2.963%	29	3,747	+114.388%
2025-12-17	1.5600	1.5600	1.3500	1.3500	-16.667%	11	3,724	+120.741%
2025-12-16	1.6500	1.6500	1.6200	1.6200	-1.818%	2	3,720	+83.951%
2025-12-15	1.9000	1.9000	1.6500	1.6500	-11.765%	9	3,719	+80.606%
2025-12-12	2.1500	2.1700	1.8700	1.8700	-20.426%	75	3,717	+59.358%
2025-12-11	2.6000	2.6000	2.2400	2.3500	-7.480%	174	3,744	+26.809%
2025-12-10	2.6000	2.7000	2.5400	2.5400	+1.195%	3,124	3,570	+17.323%
2025-12-09	2.4800	2.5100	2.4800	2.5100	+2.033%	7	689	+18.725%
2025-12-08	2.4600	2.4600	2.4600	2.4600	-4.280%	18	696	+21.138%
2025-12-05	2.5900	2.5900	2.5700	2.5700	+8.898%	4	714	+15.953%
2025-12-01	2.2500	2.3600	2.2500	2.3600	+0.855%	3	711	+26.271%
2025-11-28	2.3900	2.3900	2.2300	2.3400	-4.490%	5	711	+27.350%
2025-11-26	2.3400	2.4500	2.3400	2.4500	+9.865%	2	706	+21.633%
2025-11-24	2.2000	2.3000	2.2000	2.2300	+4.695%	9	706	+33.632%
2025-11-20	2.3000	2.4000	2.1300	2.1300	-6.579%	13	699	+39.906%
2025-11-19	2.2800	2.2800	2.2500	2.2800	-0.870%	10	688	+30.702%
2025-11-18	2.2400	2.3900	2.2400	2.3000	-13.858%	7	681	+29.565%
2025-11-17	2.8800	2.8800	2.5700	2.6700	-10.702%	38	680	+11.610%
2025-11-13	3.1200	3.1200	2.9500	2.9900	-18.970%	13	693	-0.334%
2025-11-12	3.6900	3.6900	3.6900	3.6900	+13.538%	1	680	-19.241%
2025-11-11	3.2500	3.2500	3.2500	3.2500	+19.048%	1	680	-8.308%
2025-11-07	2.5000	2.7300	2.5000	2.7300	-14.420%	4	680	+9.158%
2025-11-06	3.3000	3.3000	3.0500	3.1900	-2.147%	3	679	-6.583%
2025-11-05	3.2600	3.2600	3.2600	3.2600	-5.233%	1	677	-8.589%
2025-11-04	3.5200	3.5200	3.4300	3.4400	-15.271%	3	677	-13.372%
2025-11-03	4.1000	4.1000	4.0600	4.0600	+4.103%	4	672	-26.601%
2025-10-31	4.1400	4.1400	3.8000	3.9000	+3.723%	11	672	-23.590%
2025-10-30	3.9000	3.9000	3.6500	3.7600	-12.558%	53	668	-20.745%
2025-10-29	4.4000	4.4000	4.3000	4.3000	+9.415%	8	640	-30.698%
2025-10-28	3.4000	4.1200	3.3500	3.9300	+33.220%	168	634	-24.173%
2025-10-27	2.9500	2.9500	2.9500	2.9500	+31.696%	2	513	+1.017%
2025-10-24	2.2500	2.2500	2.2400	2.2400	+7.692%	4	513	+33.036%
2025-10-22	2.0800	2.0800	2.0800	2.0800	-6.306%	1	513	+43.269%
2025-10-21	2.3000	2.3000	2.2200	2.2200	+6.220%	4	511	+34.234%
2025-10-20	2.0900	2.0900	2.0900	2.0900	+3.465%	1	509	+42.584%
2025-10-17	1.9600	2.0300	1.9600	2.0200	-13.675%	253	510	+47.525%
2025-10-16	2.3400	2.3400	2.3400	2.3400	+4.000%	14	466	+27.350%
2025-10-15	2.2500	2.2500	2.2500	2.2500	+15.385%	2	460	+32.444%
2025-10-14	1.9000	2.1000	1.9000	1.9500	-8.451%	116	458	+52.821%
2025-10-13	2.0700	2.1300	2.0500	2.1300	+6.500%	106	342	+39.906%
2025-10-10	2.4900	2.4900	1.9600	2.0000	-14.894%	55	246	+49.000%
2025-10-09	2.3500	2.3500	2.3500	2.3500	-2.083%	10	195	+26.809%
2025-10-08	2.2500	2.4000	2.2500	2.4000	+13.208%	16	205	+24.167%
2025-10-07	2.2200	2.2200	2.1200	2.1200	+0.952%	34	194	+40.566%
2025-10-06	2.1000	2.1000	2.1000	2.1000	+9.948%	10	162	+41.905%
2025-10-03	2.0200	2.0200	1.9100	1.9100	-3.535%	53	153	+56.021%
2025-10-02	1.9800	1.9800	1.9800	1.9800	0.000%	100	100	+50.505%