Dark

QQQ20270617C795
QQQ Jun 17 2027 795.00 Call (QQQ270617C00795000)
option OPRA

EOD

Aug 6, 2026

41.53-6.274%(-2.78)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	42.5400	43.3700	41.5300	41.5300	-6.274%	38	1,688	0.000%
2026-08-05	47.7900	47.7900	44.3100	44.3100	+27.695%	73	1,676	-6.274%
2026-08-03	33.4400	34.7000	33.4400	34.7000	+13.029%	2	1,655	+19.683%
2026-07-31	30.6900	30.7300	30.4900	30.7000	+13.704%	67	1,655	+35.277%
2026-07-30	27.0000	27.0000	27.0000	27.0000	-0.772%	3	1,683	+53.815%
2026-07-29	26.0300	28.5400	25.6500	27.2100	+3.657%	144	1,687	+52.628%
2026-07-28	26.2500	26.2500	26.2500	26.2500	-14.551%	1	1,554	+58.210%
2026-07-27	30.7200	30.7200	30.7200	30.7200	-5.331%	3	1,553	+35.189%
2026-07-24	33.5700	33.5700	32.0900	32.4500	-10.876%	123	1,553	+27.982%
2026-07-23	36.5900	36.5900	36.4100	36.4100	-15.483%	10	1,458	+14.062%
2026-07-22	43.0800	43.0800	43.0800	43.0800	-0.139%	1	1,458	-3.598%
2026-07-21	40.2300	43.6800	40.2300	43.1400	+8.256%	19	1,458	-3.732%
2026-07-20	39.8500	39.8500	39.8500	39.8500	+3.587%	2	1,448	+4.216%
2026-07-17	38.4700	38.4700	38.4700	38.4700	-6.010%	10	1,446	+7.954%
2026-07-16	44.6900	44.6900	40.9300	40.9300	-12.412%	60	1,464	+1.466%
2026-07-15	49.3400	49.8300	45.0200	46.7300	-5.881%	33	1,434	-11.128%
2026-07-14	49.7300	49.8100	48.9100	49.6500	+8.099%	31	1,439	-16.354%
2026-07-13	46.1600	46.1600	45.7400	45.9300	-12.011%	10	1,409	-9.580%
2026-07-09	52.0300	52.2000	51.9300	52.2000	+14.373%	50	1,403	-20.441%
2026-07-08	45.6400	45.6400	45.6400	45.6400	-4.097%	2	1,403	-9.005%
2026-07-07	47.5900	47.5900	47.5900	47.5900	-12.114%	1	1,509	-12.734%
2026-07-06	54.1500	54.1500	54.1500	54.1500	+12.578%	125	1,508	-23.306%
2026-07-02	55.9900	56.8900	47.2500	48.1000	-15.108%	75	1,363	-13.659%
2026-07-01	56.6400	56.8900	55.6200	56.6600	-1.478%	107	1,363	-26.703%
2026-06-30	56.8600	57.5100	56.8600	57.5100	+4.888%	7	1,309	-27.786%
2026-06-29	49.5000	54.8300	49.5000	54.8300	+11.194%	11	1,305	-24.257%
2026-06-26	51.9500	51.9500	49.3100	49.3100	-4.567%	28	1,307	-15.778%
2026-06-25	51.4500	51.6800	50.5100	51.6700	+2.317%	9	1,291	-19.625%
2026-06-24	54.8700	54.8700	50.5000	50.5000	-7.492%	2	1,289	-17.762%
2026-06-23	53.9000	56.1600	53.9000	54.5900	-14.770%	11	1,289	-23.924%
2026-06-22	68.0000	68.0000	64.0500	64.0500	-2.019%	4	1,281	-35.160%
2026-06-18	63.8200	65.3700	63.2200	65.3700	+12.204%	158	987	-36.469%
2026-06-17	61.1600	61.1600	58.2600	58.2600	-1.936%	628	987	-28.716%
2026-06-16	60.7700	61.1900	59.4100	59.4100	-6.910%	10	987	-30.096%
2026-06-15	62.6000	63.8200	62.6000	63.8200	+16.886%	4	982	-34.926%
2026-06-12	51.3300	55.0000	51.2100	54.6000	+10.638%	4	982	-23.938%
2026-06-11	45.3600	49.3500	45.2000	49.3500	+9.642%	12	982	-15.846%
2026-06-10	49.0500	49.0500	44.5400	45.0100	-2.491%	16	980	-7.732%
2026-06-09	44.7800	46.3000	44.7800	46.1600	-10.681%	14	984	-10.030%
2026-06-08	51.5900	52.6100	51.5400	51.6800	+11.020%	25	979	-19.640%
2026-06-05	55.2600	55.2600	46.5500	46.5500	-25.675%	25	963	-10.784%
2026-06-04	62.4700	62.6300	62.4700	62.6300	-4.557%	2	966	-33.690%
2026-06-03	67.1700	67.1700	64.1000	65.6200	+1.422%	4	967	-36.711%
2026-06-02	62.7500	65.4500	62.7500	64.7000	+0.575%	1,504	966	-35.811%
2026-06-01	61.9800	64.4500	61.9800	64.3300	+8.757%	2,856	1,625	-35.442%
2026-05-29	59.1900	59.2600	59.1400	59.1500	+1.790%	15	457	-29.789%
2026-05-28	58.8000	58.8000	58.1100	58.1100	+7.115%	6	457	-28.532%
2026-05-26	54.2500	54.2500	54.2500	54.2500	+12.064%	1	459	-23.447%
2026-05-22	48.8400	48.8400	48.3000	48.4100	+6.069%	56	459	-14.212%
2026-05-21	42.8000	45.8800	42.8000	45.6400	+3.141%	2,545	805	-9.005%
2026-05-20	42.6800	44.2600	42.3800	44.2500	+10.239%	2,596	805	-6.147%
2026-05-18	39.2900	40.1400	39.2900	40.1400	-13.230%	9	575	+3.463%
2026-05-15	45.6500	47.4000	45.3700	46.2600	-9.842%	10	575	-10.225%
2026-05-14	50.0000	52.4600	50.0000	51.3100	+9.590%	83	566	-19.061%
2026-05-13	46.8900	46.9000	46.8200	46.8200	+18.024%	75	563	-11.299%
2026-05-12	39.6700	39.6700	39.6700	39.6700	-15.072%	1	563	+4.689%
2026-05-11	46.1600	46.7700	45.3200	46.7100	+4.848%	426	563	-11.090%
2026-05-08	42.6800	44.6500	42.4100	44.5500	+14.613%	1,272	754	-6.779%
2026-05-07	38.8700	38.8700	38.8700	38.8700	+4.884%	2	128	+6.843%
2026-05-06	32.9700	37.0600	32.9700	37.0600	+26.961%	707	133	+12.062%
2026-05-05	29.0200	29.1900	29.0200	29.1900	+29.849%	3	30	+42.275%
2026-04-29	22.4100	22.4800	22.4100	22.4800	-2.091%	2	29	+84.742%
2026-04-24	23.0000	23.0000	22.9600	22.9600	+95.404%	19	35	+80.880%
2026-04-14	10.7300	11.7500	10.7300	11.7500	+28.275%	3	20	+253.447%
2026-04-13	9.2300	9.2300	9.1600	9.1600	+5.530%	2	17	+353.384%
2026-04-08	8.3000	8.7000	8.3000	8.6800	+31.118%	4	16	+378.456%
2026-04-06	6.6000	6.6200	6.6000	6.6200	+23.048%	4	15	+527.341%
2026-03-31	5.2900	5.3800	5.2900	5.3800	-0.555%	22	15	+671.933%
2026-03-27	5.4100	5.4100	5.4100	5.4100	-38.662%	2	13	+667.652%
2026-03-18	8.9600	8.9600	8.8200	8.8200	-14.369%	2	13	+370.862%
2026-03-11	10.3000	10.3000	10.3000	10.3000	-5.331%	2	13	+303.204%
2026-03-10	10.9000	10.9000	10.8800	10.8800	+7.510%	4	12	+281.710%
2026-02-18	10.1200	10.1200	10.1200	10.1200	-11.228%	4	14	+310.375%
2026-02-11	11.3900	11.4000	11.3900	11.4000	+11.984%	2	18	+264.298%
2026-02-05	10.1800	10.1800	10.1800	10.1800	-46.924%	4	18	+307.957%
2025-12-05	19.1800	19.1800	19.1800	19.1800	+12.164%	1	14	+116.528%
2025-12-01	17.1700	17.1700	17.0300	17.1000	-10.798%	4	14	+142.865%
2025-11-13	19.1700	19.1700	19.1700	19.1700	-2.044%	1	16	+116.641%
2025-10-27	19.8400	19.8400	19.5700	19.5700	+25.852%	4	16	+112.213%
2025-10-06	15.5500	15.5500	15.5500	15.5500	+29.583%	4	16	+167.074%
2025-09-25	12.0000	12.0000	12.0000	12.0000	-9.091%	1	12	+246.083%
2025-09-24	13.0000	13.2000	13.0000	13.2000	+21.996%	2	12	+214.621%
2025-09-17	10.8200	10.8200	10.8200	10.8200	+16.847%	2	12	+283.826%
2025-08-11	9.2500	9.2600	9.1500	9.2600	+17.215%	4	11	+348.488%
2025-08-05	7.9000	7.9000	7.9000	7.9000	-14.687%	1	9	+425.696%
2025-07-25	9.2600	9.2600	9.2600	9.2600	+0.762%	1	9	+348.488%
2025-07-24	9.1900	9.1900	9.1900	9.1900	+10.060%	8	9	+351.904%
2025-07-07	8.6000	8.6000	8.2800	8.3500	+10.596%	5	17	+397.365%
2025-07-02	7.5000	7.5500	7.5000	7.5500	-0.658%	2	15	+450.066%
2025-07-01	7.6000	7.6000	7.6000	7.6000	-7.430%	1	14	+446.447%
2025-06-30	7.9800	8.2100	7.9800	8.2100	+4.719%	2	13	+405.847%
2025-06-27	7.5000	7.8400	7.5000	7.8400	+11.522%	10	12	+429.719%
2025-06-26	7.0200	7.1600	6.9700	7.0300	+17.167%	8	8	+490.754%
2025-06-18	6.0000	6.0000	6.0000	6.0000	-6.542%	1	3	+592.167%
2025-06-17	6.4000	6.4200	6.4000	6.4200	-3.892%	2	3	+546.885%
2025-06-13	6.6800	6.6800	6.6800	6.6800	-1.620%	2	2	+521.707%
2025-06-12	6.6800	6.7900	6.6800	6.7900	-1.737%	2	2	+511.635%
2025-06-10	6.9100	6.9100	6.9100	6.9100	0.000%	2	0	+501.013%