Dark

QQQ20270617C805
QQQ Jun 17 2027 805.00 Call (QQQ270617C00805000)
option OPRA

EOD

Aug 6, 2026

38.72-4.724%(-1.92)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	39.2400	39.6300	38.6500	38.7200	-4.724%	23	3,423	0.000%
2026-08-05	44.1300	44.4000	40.6400	40.6400	-4.980%	96	3,413	-4.724%
2026-08-04	42.7700	42.7700	42.7700	42.7700	+42.140%	1	3,355	-9.469%
2026-08-03	27.4300	30.0900	27.4300	30.0900	+7.811%	2	3,355	+28.681%
2026-07-31	27.0000	27.9100	27.0000	27.9100	+12.996%	198	3,354	+38.732%
2026-07-29	22.6500	24.7600	22.6500	24.7000	-6.475%	5	3,352	+56.761%
2026-07-28	26.4200	26.4400	26.4100	26.4100	-4.381%	143	3,349	+46.611%
2026-07-27	27.0000	27.6300	26.9700	27.6200	-11.474%	145	3,384	+40.188%
2026-07-24	31.2000	31.2000	31.2000	31.2000	-4.324%	1	3,353	+24.103%
2026-07-23	34.2700	34.2700	32.6100	32.6100	-12.527%	2	3,353	+18.737%
2026-07-21	37.2800	37.2800	37.2800	37.2800	-3.445%	1	3,354	+3.863%
2026-07-16	40.7800	40.9000	38.6100	38.6100	-10.209%	12	3,354	+0.285%
2026-07-15	42.6700	43.3300	42.4800	43.0000	-6.134%	17	3,350	-9.953%
2026-07-14	44.1100	45.8200	43.9000	45.8100	+8.916%	5	3,340	-15.477%
2026-07-13	43.0100	44.0400	42.0600	42.0600	-10.262%	15	3,336	-7.941%
2026-07-10	47.1800	47.5000	46.8700	46.8700	+0.817%	14	3,331	-17.389%
2026-07-09	46.6600	48.4900	46.2300	46.4900	+10.664%	265	3,364	-16.713%
2026-07-08	42.5000	42.5000	41.8000	42.0100	-1.176%	56	3,339	-7.831%
2026-07-07	42.0600	43.7700	42.0600	42.5100	-16.236%	8	3,285	-8.916%
2026-07-06	50.7500	50.7500	50.7500	50.7500	+7.658%	1	3,281	-23.704%
2026-07-02	52.4100	53.2200	47.1400	47.1400	-8.943%	15	3,268	-17.862%
2026-07-01	51.8300	52.4000	51.7400	51.7700	-2.761%	5	3,268	-25.208%
2026-06-30	52.6800	53.2400	52.6800	53.2400	+2.582%	3	3,265	-27.273%
2026-06-29	46.1000	51.9000	44.0600	51.9000	+14.443%	117	3,263	-25.395%
2026-06-26	47.7300	47.8400	45.3200	45.3500	-8.347%	49	3,205	-14.620%
2026-06-25	47.9100	49.4800	47.8300	49.4800	+1.581%	640	3,791	-21.746%
2026-06-24	50.1400	50.1600	48.4900	48.7100	-4.133%	16	2,541	-20.509%
2026-06-23	51.5900	52.6700	50.0900	50.8100	-15.710%	17	2,538	-23.795%
2026-06-22	63.4700	63.4700	59.5400	60.2800	+0.786%	95	2,531	-35.766%
2026-06-18	59.5900	59.9100	59.5900	59.8100	+10.595%	6	2,430	-35.262%
2026-06-17	55.4300	56.9000	54.0800	54.0800	-2.471%	22	2,430	-28.402%
2026-06-16	57.3100	57.3100	55.3900	55.4500	-8.058%	8	2,430	-30.171%
2026-06-15	57.8800	60.8900	57.8800	60.3100	+20.020%	53	2,415	-35.798%
2026-06-12	50.2500	50.2500	50.2500	50.2500	+6.597%	5	2,415	-22.945%
2026-06-11	41.8800	47.1400	40.8100	47.1400	+17.176%	44	2,415	-17.862%
2026-06-10	45.8900	46.6300	40.2300	40.2300	-14.020%	394	2,380	-3.753%
2026-06-08	47.2100	48.5300	46.7900	46.7900	-0.658%	61	2,240	-17.247%
2026-06-05	50.0000	50.0000	46.6300	47.1000	-20.986%	12	2,209	-17.792%
2026-06-04	56.2300	59.6100	54.0400	59.6100	-0.167%	2,187	2,207	-35.044%
2026-06-03	59.3800	59.7100	59.3800	59.7100	-0.284%	2	3,270	-35.153%
2026-06-02	60.5000	60.8100	59.8800	59.8800	+0.050%	1,503	3,269	-35.337%
2026-06-01	57.6200	59.9600	57.6200	59.8500	+9.096%	678	1,804	-35.305%
2026-05-29	54.9200	54.9600	54.8600	54.8600	+4.297%	15	1,159	-29.420%
2026-05-28	52.6000	52.6000	52.6000	52.6000	+3.340%	1	1,144	-26.388%
2026-05-27	50.9000	50.9000	50.9000	50.9000	+0.692%	1	1,143	-23.929%
2026-05-26	50.0000	50.5500	49.8000	50.5500	+12.936%	4	1,274	-23.403%
2026-05-22	44.8900	45.3000	44.3500	44.7600	+7.030%	2,669	1,271	-13.494%
2026-05-21	39.1700	42.0300	39.1700	41.8200	+3.234%	2,542	2,801	-7.413%
2026-05-20	39.3900	40.5400	39.3900	40.5100	+14.889%	39	2,801	-4.419%
2026-05-19	35.2600	35.2600	35.2600	35.2600	-7.211%	1	437	+9.813%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-7.340%	1	437	+1.895%
2026-05-15	42.7300	43.6100	41.0100	41.0100	-13.390%	96	437	-5.584%
2026-05-14	47.8600	48.0300	46.7300	47.3500	+8.006%	82	427	-18.226%
2026-05-13	41.8300	43.8400	41.8300	43.8400	+24.334%	11	433	-11.679%
2026-05-12	39.5900	40.8600	35.2500	35.2600	-17.809%	1,291	433	+9.813%
2026-05-11	41.5300	42.9000	40.5800	42.9000	+6.637%	2,125	433	-9.744%
2026-05-08	37.9300	40.2300	37.8400	40.2300	+13.708%	27	223	-3.753%
2026-05-07	35.3800	35.3800	35.3800	35.3800	+4.489%	2	228	+9.440%
2026-05-06	32.5000	33.8600	32.5000	33.8600	+27.774%	700	228	+14.353%
2026-05-05	26.5000	26.5000	26.5000	26.5000	+8.163%	1	222	+46.113%
2026-05-01	23.6400	24.5000	23.5100	24.5000	+23.675%	6	218	+58.041%
2026-04-30	19.8100	19.8100	19.8100	19.8100	-5.846%	2	218	+95.457%
2026-04-24	21.0400	21.0400	21.0400	21.0400	+40.736%	1	218	+84.030%
2026-04-16	14.9500	14.9500	14.9500	14.9500	+16.342%	2	219	+158.997%
2026-04-15	11.0000	12.8500	11.0000	12.8500	+25.980%	3	221	+201.323%
2026-04-14	8.6400	10.2000	8.6400	10.2000	+22.156%	9	220	+279.608%
2026-04-13	8.3500	8.3500	8.3500	8.3500	+6.369%	2	220	+363.713%
2026-04-10	7.8500	7.8500	7.8500	7.8500	+6.369%	1	220	+393.248%
2026-04-08	7.4400	7.4400	7.3800	7.3800	+21.182%	2	219	+424.661%
2026-04-06	6.0900	6.0900	6.0900	6.0900	+8.171%	1	218	+535.796%
2026-04-02	5.6200	5.6300	5.6200	5.6300	-6.010%	13	218	+587.744%
2026-04-01	5.7600	5.9900	5.6600	5.9900	+17.451%	17	218	+546.411%
2026-03-31	4.8500	5.1000	4.8500	5.1000	+18.056%	60	210	+659.216%
2026-03-30	4.2600	4.3200	4.2600	4.3200	-5.882%	2	190	+796.296%
2026-03-27	4.6000	4.6000	4.5900	4.5900	-28.837%	3	189	+743.573%
2026-03-25	6.8000	6.8000	6.4500	6.4500	-7.857%	2	188	+500.310%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-13.473%	4	186	+453.143%
2026-03-17	8.2700	8.2700	8.0900	8.0900	-1.582%	2	184	+378.616%
2026-03-09	8.3200	8.3200	8.2200	8.2200	-4.751%	298	183	+371.046%
2026-02-27	8.6300	8.6300	8.6300	8.6300	-3.359%	2	145	+348.667%
2026-02-26	8.9300	8.9300	8.9300	8.9300	-13.636%	3	143	+333.595%
2026-02-25	10.5000	10.5000	10.3400	10.3400	+16.180%	4	143	+274.468%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-17.593%	121	143	+335.056%
2026-02-09	10.6500	10.8000	10.6500	10.8000	+12.971%	10	34	+258.519%
2026-02-04	10.5600	10.5600	9.5600	9.5600	-23.825%	2	28	+305.021%
2026-01-30	12.5500	12.5500	12.5500	12.5500	-19.137%	10	26	+208.526%
2026-01-28	15.5200	15.5200	15.5200	15.5200	+25.060%	1	16	+149.485%
2026-01-23	12.4100	12.4100	12.4100	12.4100	+18.190%	1	17	+212.006%
2026-01-20	10.5000	10.5000	10.5000	10.5000	-25.532%	1	18	+268.762%
2026-01-12	14.0100	14.1000	14.0100	14.1000	+4.677%	10	17	+174.610%
2026-01-06	13.4700	13.4700	13.4700	13.4700	+7.760%	1	9	+187.454%
2026-01-05	12.5000	12.5000	12.5000	12.5000	-12.587%	3	6	+209.760%
2025-11-18	14.3000	14.3000	14.3000	14.3000	-4.667%	4	6	+170.769%
2025-11-17	15.2000	15.2000	15.0000	15.0000	-11.243%	4	6	+158.133%
2025-11-13	16.9000	16.9000	16.9000	16.9000	-12.025%	5	6	+129.112%
2025-11-12	19.2100	19.2100	19.2100	19.2100	+23.935%	1	5	+101.562%
2025-11-07	16.2500	16.2500	15.5000	15.5000	0.000%	5	5	+149.806%