Dark

QQQ20270617C800
QQQ Jun 17 2027 800.00 Call (QQQ270617C00800000)
option OPRA

EOD

Aug 6, 2026

39.77-6.533%(-2.78)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.2400	41.7500	39.2700	39.7700	-6.533%	74	19,979	0.000%
2026-08-05	47.5200	48.0000	42.4500	42.5500	-7.761%	121	19,970	-6.533%
2026-08-04	34.1600	46.9400	34.1600	46.1300	+41.113%	224	19,996	-13.787%
2026-08-03	28.0000	32.9300	27.9800	32.6900	+12.724%	300	19,990	+21.658%
2026-07-31	31.0000	31.4300	27.0000	29.0000	+4.882%	30	19,753	+37.138%
2026-07-30	25.1100	28.8300	25.1100	27.6500	+31.667%	105	19,756	+43.834%
2026-07-29	25.9000	26.4000	21.0000	21.0000	-22.222%	233	19,790	+89.381%
2026-07-28	25.9100	27.7100	24.5200	27.0000	-7.121%	189	19,742	+47.296%
2026-07-27	28.5900	29.1800	27.7200	29.0700	-6.226%	159	19,700	+36.808%
2026-07-24	33.0400	33.4000	30.5000	31.0000	-11.022%	344	19,817	+28.290%
2026-07-23	35.8000	36.4100	33.4200	34.8400	-12.572%	57	19,595	+14.150%
2026-07-22	39.1100	41.2600	39.1100	39.8500	-2.543%	6	19,579	-0.201%
2026-07-21	39.5300	41.4800	39.2500	40.8900	+15.248%	266	19,676	-2.739%
2026-07-20	39.2000	39.5500	35.4800	35.4800	-1.908%	31	19,602	+12.091%
2026-07-17	35.1900	38.8800	33.4700	36.1700	-9.575%	562	19,598	+9.953%
2026-07-16	41.6000	42.9700	38.7400	40.0000	-12.165%	202	19,094	-0.575%
2026-07-15	47.7800	47.8900	43.8100	45.5400	-3.823%	187	19,195	-12.670%
2026-07-14	46.0000	48.0000	45.2600	47.3500	+7.418%	58	19,046	-16.008%
2026-07-13	44.6400	46.1900	43.4500	44.0800	-12.505%	50	19,037	-9.778%
2026-07-10	49.3600	50.5100	48.6300	50.3800	+3.195%	30	19,017	-21.060%
2026-07-09	48.8000	50.4000	48.2200	48.8200	+10.955%	268	18,997	-18.537%
2026-07-08	43.9900	44.2300	41.2600	44.0000	-0.114%	267	19,214	-9.614%
2026-07-07	46.3000	46.3000	43.0000	44.0500	-13.898%	40	19,118	-9.716%
2026-07-06	47.7500	52.1100	47.7500	51.1600	+8.275%	49	19,114	-22.263%
2026-07-02	53.8200	55.1600	45.4300	47.2500	-13.143%	128	19,080	-15.831%
2026-07-01	53.5300	55.3500	52.9400	54.4000	-7.325%	2,136	19,080	-26.893%
2026-06-30	53.0000	59.3600	53.0000	58.7000	+12.711%	864	17,408	-32.249%
2026-06-29	49.0300	52.6200	45.1600	52.0800	+9.920%	43	16,596	-23.637%
2026-06-26	49.3400	49.7100	47.2000	47.3800	-7.587%	47	16,588	-16.062%
2026-06-25	54.9100	54.9100	47.9500	51.2700	+7.937%	64	16,562	-22.430%
2026-06-24	52.0000	52.9800	46.9800	47.5000	-10.123%	448	16,885	-16.274%
2026-06-23	52.6000	55.8000	51.9500	52.8500	-15.304%	146	16,531	-24.749%
2026-06-22	64.4600	64.4600	61.5200	62.4000	-2.118%	10	16,453	-36.266%
2026-06-18	60.6000	64.7500	59.5700	63.7500	+16.972%	1,192	16,437	-37.616%
2026-06-17	57.4100	59.4100	53.6800	54.5000	-5.283%	181	16,437	-27.028%
2026-06-16	61.5000	62.9200	57.5000	57.5400	-7.936%	72	16,437	-30.883%
2026-06-15	60.0000	63.1600	59.8000	62.5000	+21.359%	105	16,385	-36.368%
2026-06-12	50.5700	53.2200	50.0000	51.5000	+2.223%	26	16,385	-22.777%
2026-06-11	44.6500	50.4600	42.2200	50.3800	+25.950%	877	16,385	-21.060%
2026-06-10	42.9100	47.1200	40.0000	40.0000	-9.707%	480	15,753	-0.575%
2026-06-09	51.3400	51.3400	38.4000	44.3000	-8.660%	149	15,432	-10.226%
2026-06-08	47.6900	51.7000	47.6900	48.5000	+14.010%	10,305	15,421	-18.000%
2026-06-05	54.0800	54.0800	42.5400	42.5400	-29.732%	532	5,271	-6.512%
2026-06-04	57.5500	62.1800	56.8600	60.5400	-4.118%	2,318	5,410	-34.308%
2026-06-03	64.7200	64.9800	61.8900	63.1400	-1.282%	28	6,167	-37.013%
2026-06-02	59.9400	63.9600	59.9400	63.9600	+5.319%	1,557	6,172	-37.821%
2026-06-01	58.0000	62.7100	57.2700	60.7300	+6.525%	854	4,692	-34.513%
2026-05-29	56.7000	59.2000	56.4000	57.0100	+1.858%	129	4,258	-30.240%
2026-05-28	55.7600	56.3900	54.5900	55.9700	+6.205%	140	4,166	-28.944%
2026-05-27	53.2800	53.2800	51.5000	52.7000	+0.095%	126	4,278	-24.535%
2026-05-26	48.4400	53.8000	48.4400	52.6500	+13.838%	105	4,379	-24.463%
2026-05-22	45.7600	47.0700	45.3400	46.2500	+7.408%	2,696	4,336	-14.011%
2026-05-21	42.3300	44.5800	40.8100	43.0600	+0.631%	2,556	5,911	-7.641%
2026-05-20	40.7600	42.8300	39.9600	42.7900	+12.843%	100	5,911	-7.058%
2026-05-19	38.1000	39.9000	35.0000	37.9200	-3.561%	41	3,687	+4.879%
2026-05-18	43.0000	43.0000	36.9500	39.3200	-10.879%	37	3,687	+1.144%
2026-05-15	43.6100	45.4400	42.1700	44.1200	-9.922%	490	3,687	-9.859%
2026-05-14	45.2500	50.6100	45.2500	48.9800	+6.363%	333	4,103	-18.804%
2026-05-13	42.4300	47.0200	41.8900	46.0500	+11.935%	431	4,217	-13.637%
2026-05-12	41.4100	42.2300	36.4500	41.1400	-7.112%	1,323	4,217	-3.330%
2026-05-11	42.4200	45.0200	42.3800	44.2900	+4.458%	2,583	4,217	-10.205%
2026-05-08	37.2000	42.7000	37.2000	42.4000	+24.559%	878	4,611	-6.203%
2026-05-07	35.0000	37.5800	33.9100	34.0400	-4.382%	554	4,191	+16.833%
2026-05-06	31.1000	35.6000	30.9900	35.6000	+24.302%	1,051	4,238	+11.713%
2026-05-05	27.0000	28.9000	26.9600	28.6400	+16.187%	425	4,303	+38.862%
2026-05-04	26.0100	26.0100	24.5500	24.6500	-5.119%	162	4,172	+61.339%
2026-05-01	24.4300	25.9800	24.4300	25.9800	+12.079%	66	4,130	+53.079%
2026-04-30	20.4800	23.1800	20.4800	23.1800	+12.688%	175	4,130	+71.570%
2026-04-29	20.3000	21.5700	20.3000	20.5700	+1.530%	858	4,008	+93.340%
2026-04-28	20.7500	20.7500	19.7000	20.2600	-9.148%	9	3,857	+96.298%
2026-04-27	21.8000	22.5000	21.6500	22.3000	+0.360%	15	3,855	+78.341%
2026-04-24	20.5300	22.3500	20.0000	22.2200	+20.434%	279	3,852	+78.983%
2026-04-23	19.0000	19.4900	17.3000	18.4500	-4.106%	504	3,840	+115.556%
2026-04-22	17.2800	19.2400	17.1300	19.2400	+17.820%	217	4,013	+106.705%
2026-04-21	17.2200	17.8200	16.3300	16.3300	-0.427%	187	3,852	+143.539%
2026-04-20	17.1300	17.1300	16.4000	16.4000	-5.693%	11	3,852	+142.500%
2026-04-17	16.5000	17.6000	16.3100	17.3900	+13.958%	40	3,847	+128.695%
2026-04-16	14.5000	16.0000	14.3400	15.2600	+6.788%	88	3,852	+160.616%
2026-04-15	11.7800	14.5100	11.5700	14.2900	+24.261%	109	3,901	+178.307%
2026-04-14	9.8300	11.5600	9.7000	11.5000	+26.374%	143	3,967	+245.826%
2026-04-13	8.4200	9.2700	8.3300	9.1000	+5.446%	125	3,891	+337.033%
2026-04-10	8.4000	8.9000	8.3500	8.6300	+4.606%	148	3,805	+360.834%
2026-04-09	7.9900	8.5000	7.6700	8.2500	+1.852%	414	3,683	+382.061%
2026-04-08	7.9100	8.2500	7.6000	8.1000	+24.615%	69	3,371	+390.988%
2026-04-07	5.9900	6.5000	5.8000	6.5000	+3.503%	425	3,344	+511.846%
2026-04-06	6.4000	6.7700	6.2000	6.2800	+2.951%	864	3,317	+533.280%
2026-04-02	5.4200	6.2200	5.2500	6.1000	-1.771%	235	2,647	+551.967%
2026-04-01	6.0300	6.4000	5.9800	6.2100	+6.154%	164	2,647	+540.419%
2026-03-31	4.8600	5.8500	4.6700	5.8500	+33.257%	278	2,583	+579.829%
2026-03-30	5.4700	5.4800	3.7900	4.3900	-9.110%	136	2,429	+805.923%
2026-03-27	6.0500	6.8600	4.7600	4.8300	-18.136%	279	2,384	+723.395%
2026-03-26	6.7500	6.9100	5.7000	5.9000	-14.369%	199	2,395	+574.068%
2026-03-25	7.2300	7.5300	6.8000	6.8900	+2.074%	417	2,299	+477.213%
2026-03-24	6.8900	7.6100	6.6500	6.7500	-5.594%	344	1,975	+489.185%
2026-03-23	7.6000	9.2400	7.0500	7.1500	-1.379%	194	1,783	+456.224%
2026-03-20	7.5000	7.5000	6.9500	7.2500	-9.375%	50	1,636	+448.552%
2026-03-19	7.7700	8.0000	7.6900	8.0000	-1.235%	15	1,586	+397.125%
2026-03-18	7.9000	8.1500	7.5000	8.1000	-6.897%	7	1,573	+390.988%
2026-03-17	8.9100	8.9100	8.7000	8.7000	+2.353%	2	1,566	+357.126%
2026-03-16	8.8100	8.8100	8.5000	8.5000	+4.551%	7	1,565	+367.882%
2026-03-13	8.9600	8.9600	8.1300	8.1300	-8.136%	4	1,558	+389.176%
2026-03-12	9.2000	9.2000	8.8500	8.8500	-9.602%	9	1,555	+349.379%
2026-03-11	9.8500	9.8500	9.7300	9.7900	+13.837%	3	1,546	+306.231%
2026-03-10	9.6600	10.2100	8.6000	8.6000	-11.340%	21	1,543	+362.442%
2026-03-09	8.4400	9.7000	7.8000	9.7000	+8.380%	3	1,524	+310.000%
2026-03-06	9.0000	9.0000	8.9500	8.9500	-1.648%	18	1,521	+344.358%
2026-03-05	9.5000	9.5000	9.0000	9.1000	-3.191%	4	1,537	+337.033%
2026-03-04	9.0000	9.4000	9.0000	9.4000	+10.588%	4	1,533	+323.085%
2026-03-03	8.4700	8.6500	8.0000	8.5000	-10.526%	22	1,529	+367.882%
2026-03-02	8.5000	9.6600	8.5000	9.5000	+4.396%	7	1,508	+318.632%
2026-02-27	9.3100	9.3100	9.1000	9.1000	-9.901%	3	1,502	+337.033%
2026-02-26	10.1000	10.1000	10.1000	10.1000	-8.762%	1	1,499	+293.762%
2026-02-25	10.7500	11.1200	10.7500	11.0700	+12.386%	9	1,493	+259.259%
2026-02-24	9.4300	9.8500	9.3700	9.8500	+13.218%	3	1,493	+303.756%
2026-02-23	9.5000	9.5000	8.6900	8.7000	-5.332%	7	1,491	+357.126%
2026-02-19	9.1900	9.1900	9.1900	9.1900	-6.606%	1	1,484	+332.753%
2026-02-18	9.0000	9.8500	9.0000	9.8400	+10.314%	13	1,483	+304.167%
2026-02-17	8.8700	9.1200	8.4500	8.9200	-6.105%	112	1,473	+345.852%
2026-02-13	9.0000	9.5000	8.8500	9.5000	+2.151%	22	1,410	+318.632%
2026-02-12	9.5300	10.7400	9.3000	9.3000	-13.569%	426	1,410	+327.634%
2026-02-11	10.2000	11.0000	10.0000	10.7600	+2.281%	8	999	+269.610%
2026-02-10	11.1500	11.4000	10.5000	10.5200	-4.364%	22	995	+278.042%
2026-02-09	10.0000	11.4400	10.0000	11.0000	-4.348%	30	987	+261.545%
2026-02-06	9.6300	11.5000	9.5000	11.5000	+22.340%	26	1,005	+245.826%
2026-02-05	9.4900	10.6200	9.1200	9.4000	-6.000%	108	997	+323.085%
2026-02-04	11.0000	11.0000	10.0000	10.0000	-16.667%	48	918	+297.700%
2026-02-03	12.3000	12.3000	12.0000	12.0000	-24.195%	4	871	+231.417%
2026-01-28	16.5800	16.7000	15.8300	15.8300	+3.464%	5	872	+151.232%
2026-01-27	15.3000	15.3000	15.3000	15.3000	+17.692%	1	871	+159.935%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+5.348%	11	872	+205.923%
2026-01-22	12.3400	12.3400	12.3400	12.3400	+11.171%	1	883	+222.285%
2026-01-21	11.1000	11.1000	11.1000	11.1000	-2.030%	11	883	+258.288%
2026-01-20	12.1200	12.1200	11.3300	11.3300	-15.448%	2	872	+251.015%
2026-01-16	13.4000	13.4000	13.4000	13.4000	-0.223%	100	771	+196.791%
2026-01-15	14.3000	14.4000	13.4300	13.4300	+6.842%	203	771	+196.128%
2026-01-14	13.1800	13.1800	12.5000	12.5700	-10.977%	11	596	+216.388%
2026-01-13	14.1200	14.1200	14.1200	14.1200	-4.530%	1	597	+181.657%
2026-01-12	14.7900	14.7900	14.7900	14.7900	-0.404%	20	597	+168.898%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+11.070%	1	577	+167.811%
2026-01-08	13.3700	13.3700	13.3700	13.3700	-9.906%	1	576	+197.457%
2026-01-07	14.8400	14.8400	14.8400	14.8400	+7.148%	2	575	+167.992%
2026-01-06	13.8500	13.8500	13.8500	13.8500	+8.034%	1	575	+187.148%
2026-01-05	12.7400	12.8200	12.6600	12.8200	+12.852%	16	562	+210.218%
2026-01-02	13.3100	13.3100	11.3600	11.3600	-8.387%	7	562	+250.088%
2025-12-31	12.9000	12.9000	12.4000	12.4000	-7.116%	16	548	+220.726%
2025-12-30	13.4600	13.4600	13.3500	13.3500	-5.319%	11	548	+197.903%
2025-12-22	13.6900	14.1000	13.6900	14.1000	+13.710%	2	537	+182.057%
2025-12-18	12.2000	12.9800	12.2000	12.4000	-17.333%	8	536	+220.726%
2025-12-12	15.0000	15.0000	15.0000	15.0000	-16.898%	2	530	+165.133%
2025-12-05	18.0500	18.0500	18.0500	18.0500	+1.576%	2	528	+120.332%
2025-12-03	17.7700	17.7700	17.7700	17.7700	+1.543%	1	526	+123.804%
2025-12-02	17.5000	17.5000	17.5000	17.5000	+6.061%	2	525	+127.257%
2025-11-28	16.5000	16.5000	16.5000	16.5000	+1.538%	17	523	+141.030%
2025-11-26	15.9500	16.4000	15.9500	16.2500	+6.418%	23	497	+144.738%
2025-11-25	14.7600	15.7000	14.7600	15.2700	-1.484%	209	497	+160.445%
2025-11-24	15.2200	15.5000	15.2200	15.5000	+10.478%	10	291	+156.581%
2025-11-21	12.7000	14.0300	12.5000	14.0300	+7.923%	17	282	+183.464%
2025-11-20	15.3500	15.3500	13.0000	13.0000	-13.679%	9	275	+205.923%
2025-11-19	15.0600	15.0600	15.0600	15.0600	-2.208%	1	270	+164.077%
2025-11-18	14.5000	15.4000	14.5000	15.4000	-12.450%	5	269	+158.247%
2025-11-14	17.5900	17.5900	17.5900	17.5900	+0.114%	1	265	+126.094%
2025-11-13	19.2200	19.2200	17.2400	17.5700	-13.448%	4	266	+126.352%
2025-11-11	20.3000	20.3000	20.3000	20.3000	+4.103%	1	265	+95.911%
2025-11-10	19.5000	19.5000	19.5000	19.5000	+15.521%	1	264	+103.949%
2025-11-07	16.2700	16.8800	16.2700	16.8800	-14.532%	31	265	+135.604%
2025-11-06	19.7500	19.7500	19.7500	19.7500	-4.819%	1	234	+101.367%
2025-11-05	19.5000	20.7500	19.5000	20.7500	+6.247%	2	233	+91.663%
2025-11-04	20.8800	20.8800	19.5300	19.5300	-17.768%	8	232	+103.635%
2025-11-03	23.7500	23.7500	23.7500	23.7500	+5.556%	1	228	+67.453%
2025-10-31	22.4700	23.1200	22.4700	22.5000	-1.875%	3	228	+76.756%
2025-10-29	23.9900	23.9900	22.9300	22.9300	+4.943%	5	227	+73.441%
2025-10-28	20.7200	21.8500	20.4500	21.8500	+10.914%	6	226	+82.014%
2025-10-27	19.5300	19.7000	19.5300	19.7000	+21.755%	2	226	+101.878%
2025-10-24	16.1800	16.1800	16.1800	16.1800	+13.944%	1	226	+145.797%
2025-10-22	14.0200	14.2000	14.0200	14.2000	-7.068%	2	227	+180.070%
2025-10-21	15.2800	15.2800	15.2800	15.2800	+10.805%	1	225	+160.275%
2025-10-14	13.5500	14.1200	13.5500	13.7900	-3.902%	4	224	+188.397%
2025-10-13	14.1500	14.3500	14.1500	14.3500	+13.889%	2	222	+177.143%
2025-10-10	13.5000	13.5000	12.6000	12.6000	-7.421%	2	223	+215.635%
2025-10-07	13.6100	13.6100	13.6100	13.6100	-8.041%	2	221	+192.212%
2025-10-06	14.2800	14.8000	14.1000	14.8000	+11.278%	19	223	+168.716%
2025-10-01	13.3000	13.3000	13.3000	13.3000	+10.373%	1	241	+199.023%
2025-09-26	11.8600	12.0500	11.4000	12.0500	-2.979%	5	240	+230.041%
2025-09-24	12.4700	12.7100	11.9900	12.4200	-5.909%	118	239	+220.209%
2025-09-22	13.2000	13.2000	13.2000	13.2000	+14.983%	1	145	+201.288%
2025-09-18	10.9000	11.4800	10.6700	11.4800	+9.856%	28	144	+246.429%
2025-09-17	10.1600	10.4500	9.8800	10.4500	-0.948%	13	121	+280.574%
2025-09-16	10.5500	10.5500	10.5500	10.5500	+2.827%	1	108	+276.967%
2025-09-15	9.4800	10.2600	9.4800	10.2600	+17.661%	3	108	+287.622%
2025-09-11	8.7200	8.7200	8.7200	8.7200	+6.994%	1	106	+356.078%
2025-09-10	8.1500	8.1500	8.1500	8.1500	+23.485%	1	107	+387.975%
2025-09-02	6.7100	6.7100	6.4600	6.6000	-14.286%	8	106	+502.576%
2025-08-22	7.7000	7.7000	7.7000	7.7000	0.000%	5	98	+416.494%
2025-08-19	7.7000	7.7000	7.7000	7.7000	-12.400%	2	93	+416.494%
2025-08-08	8.7200	9.0200	8.5600	8.7900	+29.265%	4	91	+352.446%
2025-08-01	6.8000	6.8000	6.8000	6.8000	-25.193%	34	90	+484.853%
2025-07-28	9.0000	9.0900	9.0000	9.0900	0.000%	56	56	+337.514%