Dark

QQQ20270617C780
QQQ Jun 17 2027 780.00 Call (QQQ270617C00780000)
option OPRA

EOD

Aug 6, 2026

47.21-5.580%(-2.79)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	49.1900	49.4900	47.2100	47.2100	-5.580%	34	12,342	0.000%
2026-08-05	55.2000	55.2000	50.0000	50.0000	-8.038%	35	12,332	-5.580%
2026-08-04	46.1400	54.3700	46.1400	54.3700	+35.925%	2,260	12,505	-13.169%
2026-08-03	35.2200	40.0000	35.2200	40.0000	+12.391%	176	11,115	+18.025%
2026-07-31	34.9600	35.5900	33.3300	35.5900	+4.370%	285	10,943	+32.650%
2026-07-30	30.1000	34.1000	30.1000	34.1000	+22.354%	404	10,663	+38.446%
2026-07-29	30.0200	30.0200	27.8700	27.8700	-13.042%	1,540	10,512	+69.394%
2026-07-28	30.3200	33.2800	30.0600	32.0500	-6.858%	2,511	10,491	+47.301%
2026-07-27	34.4200	34.6400	34.4100	34.4100	-7.970%	9	9,112	+37.198%
2026-07-24	40.1300	40.2800	37.3900	37.3900	-9.990%	17	9,110	+26.264%
2026-07-23	42.8500	42.8500	40.4000	41.5400	-12.969%	49	9,106	+13.649%
2026-07-22	49.3400	49.3400	47.7300	47.7300	-2.112%	4	9,086	-1.089%
2026-07-21	46.3200	49.2200	46.0400	48.7600	+13.527%	119	9,088	-3.179%
2026-07-20	44.7000	45.3700	42.9500	42.9500	-0.648%	6	9,003	+9.919%
2026-07-17	40.3400	44.5000	40.3400	43.2300	-9.390%	220	9,006	+9.207%
2026-07-16	49.9600	50.7700	47.6900	47.7100	-10.269%	132	9,000	-1.048%
2026-07-15	56.1900	56.1900	52.6200	53.1700	-4.696%	8	8,973	-11.209%
2026-07-14	54.0300	56.3400	53.3000	55.7900	+7.537%	365	8,973	-15.379%
2026-07-13	54.8100	54.9300	51.8000	51.8800	-11.724%	46	8,862	-9.002%
2026-07-10	58.2300	58.9100	56.2500	58.7700	+2.209%	16	8,850	-19.670%
2026-07-09	57.6800	57.6800	57.4900	57.5000	+12.129%	10	8,848	-17.896%
2026-07-08	51.6400	51.6600	48.7300	51.2800	+0.747%	544	8,838	-7.937%
2026-07-07	53.0000	53.0000	50.9000	50.9000	-12.991%	4	8,297	-7.250%
2026-07-06	59.5000	60.8000	58.5000	58.5000	+10.128%	3	8,296	-19.299%
2026-07-02	55.4400	55.4400	53.0000	53.1200	-16.135%	7	8,291	-11.126%
2026-07-01	62.0600	63.5000	62.0600	63.3400	-6.853%	37	8,291	-25.466%
2026-06-30	63.4000	68.0000	63.3300	68.0000	+9.202%	503	8,288	-30.574%
2026-06-29	57.3000	62.2700	55.5700	62.2700	+12.198%	14	8,038	-24.185%
2026-06-26	56.3300	56.3300	55.5000	55.5000	-5.242%	8	8,038	-14.937%
2026-06-25	63.2500	63.2500	56.0500	58.5700	+4.236%	268	8,033	-19.396%
2026-06-24	59.0800	60.8600	54.8800	56.1900	-7.552%	13	7,969	-15.981%
2026-06-23	61.3000	64.6600	60.0300	60.7800	-13.982%	112	7,972	-22.326%
2026-06-22	70.6600	70.6600	70.6600	70.6600	-2.133%	2,250	7,949	-33.187%
2026-06-18	68.2000	72.9000	68.2000	72.2000	+16.452%	276	6,036	-34.612%
2026-06-17	67.7800	67.7800	62.0000	62.0000	-6.203%	114	6,036	-23.855%
2026-06-16	72.4300	72.4300	66.1000	66.1000	-8.815%	15	6,036	-28.578%
2026-06-15	69.8900	72.4900	69.5000	72.4900	+18.062%	7	6,035	-34.874%
2026-06-12	58.8800	61.5900	58.8800	61.4000	+5.698%	5	6,035	-23.111%
2026-06-11	52.4900	58.0900	48.3700	58.0900	+19.037%	54	6,035	-18.730%
2026-06-10	54.9400	54.9400	48.7800	48.8000	-5.077%	13	6,031	-3.258%
2026-06-09	61.2500	61.2500	45.2800	51.4100	-12.225%	450	6,029	-8.170%
2026-06-08	57.3600	59.5400	57.3600	58.5700	+9.682%	71	6,009	-19.396%
2026-06-05	63.4600	63.4600	52.6900	53.4000	-24.704%	1,085	5,947	-11.592%
2026-06-04	66.6100	70.9200	66.6100	70.9200	-2.206%	10	5,838	-33.432%
2026-06-03	72.3100	72.7200	72.3100	72.5200	-0.014%	4	5,835	-34.901%
2026-06-02	71.4300	72.5300	71.4300	72.5300	+4.601%	4	5,832	-34.910%
2026-06-01	69.2300	69.7700	69.0000	69.3400	+3.062%	2,186	5,831	-31.915%
2026-05-29	67.7800	67.7800	65.8500	67.2800	+3.988%	2,203	5,875	-29.831%
2026-05-28	63.8800	64.7000	63.8800	64.7000	+5.375%	2	4,062	-27.032%
2026-05-27	59.5000	61.6300	59.5000	61.4000	+0.755%	13	4,062	-23.111%
2026-05-26	56.7500	60.9400	56.7500	60.9400	+11.022%	23	4,053	-22.530%
2026-05-22	54.5000	55.3000	54.5000	54.8900	+7.881%	52	4,048	-13.992%
2026-05-21	49.4000	51.4500	48.6200	50.8800	+1.638%	55	4,084	-7.213%
2026-05-20	47.7200	50.0700	47.7200	50.0600	+10.973%	2,556	4,084	-5.693%
2026-05-19	42.8800	45.1100	42.3400	45.1100	+0.692%	3,419	4,175	+4.655%
2026-05-18	50.6300	50.6300	44.8000	44.8000	-14.061%	2,048	4,175	+5.379%
2026-05-15	52.1300	52.1300	52.1300	52.1300	-9.591%	2	4,175	-9.438%
2026-05-14	56.3100	58.7800	56.3100	57.6600	+6.778%	15	2,207	-18.123%
2026-05-13	51.3900	54.0000	51.3100	54.0000	+16.129%	15	2,210	-12.574%
2026-05-12	50.0000	50.0000	44.3900	46.5000	-12.429%	37	2,210	+1.527%
2026-05-11	52.1700	53.1300	52.1700	53.1000	+5.819%	18	2,210	-11.092%
2026-05-08	45.2300	50.1800	44.3900	50.1800	+21.325%	921	2,181	-5.919%
2026-05-07	43.6200	44.2300	40.7200	41.3600	-3.612%	1,439	2,244	+14.144%
2026-05-06	38.4700	43.0200	38.4700	42.9100	+20.500%	1,493	2,530	+10.021%
2026-05-05	33.8500	35.6100	33.4400	35.6100	+14.760%	709	1,913	+32.575%
2026-05-04	31.5000	32.0600	30.5000	31.0300	-1.897%	6	1,817	+52.143%
2026-05-01	30.8800	31.6500	30.7300	31.6300	+22.029%	1,755	1,037	+49.257%
2026-04-29	25.9400	26.5800	25.9200	25.9200	-5.401%	17	1,037	+82.137%
2026-04-24	27.4000	27.4000	27.4000	27.4000	+15.612%	182	1,029	+72.299%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+0.339%	1	1,183	+99.198%
2026-04-22	23.6300	23.6300	23.6200	23.6200	+11.678%	14	1,183	+99.873%
2026-04-21	21.2500	21.2500	21.1500	21.1500	-2.759%	8	1,185	+123.215%
2026-04-17	20.8900	22.4500	20.8900	21.7500	+12.113%	3	1,185	+117.057%
2026-04-16	18.8800	19.4000	18.8800	19.4000	+32.877%	2	1,185	+143.351%
2026-04-14	13.2200	14.6000	13.2200	14.6000	+32.727%	203	1,184	+223.356%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+38.889%	1	1,187	+329.182%
2026-04-02	8.2000	8.2000	7.9200	7.9200	-6.824%	5	1,185	+496.086%
2026-04-01	8.0700	8.5000	8.0300	8.5000	+29.376%	7	1,185	+455.412%
2026-03-31	6.5000	6.5700	6.5000	6.5700	-34.366%	2	1,183	+618.569%
2026-03-23	9.9000	10.0100	9.9000	10.0100	+0.603%	22	1,198	+371.628%
2026-03-19	10.0000	10.0000	9.7300	9.9500	-6.309%	239	1,193	+374.472%
2026-03-18	10.6200	10.6200	10.6200	10.6200	-7.168%	1	1,193	+344.539%
2026-03-09	11.3300	11.7200	11.3300	11.4400	+7.925%	379	1,193	+312.675%
2026-03-03	10.7900	10.7900	10.6000	10.6000	-13.399%	3	1,004	+345.377%
2026-02-27	12.2400	12.2400	12.2400	12.2400	-4.895%	1	1,005	+285.703%
2026-02-26	12.8700	12.8700	12.8700	12.8700	+15.013%	6	1,005	+266.822%
2026-02-23	12.0200	12.0200	11.1900	11.1900	-10.265%	237	1,002	+321.895%
2026-02-12	13.8400	13.8500	12.4700	12.4700	-9.703%	28	914	+278.589%
2026-02-11	13.8100	13.8800	13.7600	13.8100	-3.088%	310	920	+241.854%
2026-02-09	13.5800	14.3100	13.5800	14.2500	+8.613%	7	1,040	+231.298%
2026-02-06	13.0500	13.2800	13.0500	13.1200	+5.551%	6	1,037	+259.832%
2026-02-05	12.0800	12.4300	12.0700	12.4300	-12.711%	3	1,036	+279.807%
2026-02-04	14.2400	14.2400	14.2400	14.2400	-14.062%	1	1,034	+231.531%
2026-02-03	16.5700	16.5700	16.5700	16.5700	-17.930%	10	1,033	+184.912%
2026-01-28	20.7800	20.7800	20.1900	20.1900	+5.818%	2	1,023	+133.829%
2026-01-27	19.0800	19.0800	19.0800	19.0800	+27.796%	600	1,022	+147.432%
2026-01-20	14.9300	14.9300	14.9300	14.9300	-1.387%	1	422	+216.209%
2026-01-02	15.1300	15.1400	15.1300	15.1400	-3.690%	235	421	+211.823%
2025-12-31	16.5500	16.5500	15.7000	15.7200	-5.415%	480	461	+200.318%
2025-12-29	17.0800	17.5700	16.4200	16.6200	-3.090%	482	461	+184.055%
2025-12-22	17.4800	17.4800	17.1500	17.1500	+9.936%	236	338	+175.277%
2025-12-18	15.6000	15.6000	15.6000	15.6000	+7.660%	1	289	+202.628%
2025-12-17	16.2400	16.4500	14.4900	14.4900	-15.313%	674	288	+225.811%
2025-12-16	17.1100	17.1100	17.1100	17.1100	-20.714%	2	191	+175.921%
2025-12-10	21.5800	21.5800	21.5800	21.5800	0.000%	2	189	+118.767%
2025-12-02	21.5800	21.5800	21.5800	21.5800	+44.348%	1	189	+118.767%
2025-11-20	17.6100	17.6100	14.9500	14.9500	-19.189%	2	189	+215.786%
2025-11-19	18.5000	18.5000	18.5000	18.5000	-20.873%	1	189	+155.189%
2025-11-13	23.3800	23.3800	23.3800	23.3800	-0.595%	3	190	+101.925%
2025-11-11	23.5200	23.5200	23.5200	23.5200	+23.529%	2	191	+100.723%
2025-11-07	19.0400	19.0400	19.0400	19.0400	-32.482%	1	191	+147.952%
2025-11-03	28.0000	28.2000	27.9800	28.2000	-1.674%	201	72	+67.411%
2025-10-29	28.4500	28.6800	28.4500	28.6800	+4.064%	2	72	+64.609%
2025-10-28	25.5500	27.8600	25.4900	27.5600	+15.266%	204	73	+71.299%
2025-10-27	22.4700	23.9100	22.4700	23.9100	+41.815%	3	6	+97.449%
2025-10-16	16.8600	16.8600	16.8600	16.8600	-0.824%	1	6	+180.012%
2025-10-10	17.0000	17.0000	17.0000	17.0000	-12.551%	1	6	+177.706%
2025-10-09	19.4400	19.4400	19.4400	19.4400	+0.935%	1	7	+142.850%
2025-10-08	19.2700	19.2700	19.2600	19.2600	+5.999%	2	6	+145.119%
2025-10-07	18.1900	18.1900	18.1700	18.1700	+31.667%	2	4	+159.824%
2025-09-18	13.8000	13.8000	13.8000	13.8000	+28.972%	1	4	+242.101%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+5.731%	1	3	+341.215%
2025-09-09	10.1200	10.1200	10.1200	10.1200	+1.200%	1	3	+366.502%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+11.111%	2	2	+372.100%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-17.279%	1	3	+424.556%
2025-07-24	10.9000	10.9000	10.8800	10.8800	0.000%	2	2	+333.915%