Dark

QQQ20270617C815
QQQ Jun 17 2027 815.00 Call (QQQ270617C00815000)
option OPRA

EOD

Aug 5, 2026

37.49-5.733%(-2.28)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	39.9700	40.0600	36.9200	37.4900	-5.733%	48	4,660	0.000%
2026-08-04	31.6400	39.7700	31.6400	39.7700	+39.593%	41	4,621	-5.733%
2026-08-03	26.8200	28.7600	26.8200	28.4900	+17.098%	133	4,582	+31.590%
2026-07-31	24.3300	24.3300	24.3300	24.3300	-0.896%	1	4,578	+54.090%
2026-07-30	24.5500	24.5500	24.5500	24.5500	+23.429%	1	4,577	+52.709%
2026-07-29	20.1600	20.1600	19.8900	19.8900	-15.036%	2	4,577	+88.487%
2026-07-28	23.4100	23.4100	23.4100	23.4100	-22.226%	1	4,577	+60.145%
2026-07-23	30.1000	30.1000	30.1000	30.1000	-3.926%	1	4,576	+24.551%
2026-07-20	32.4000	32.4000	31.3300	31.3300	-5.003%	3	4,577	+19.662%
2026-07-17	32.9800	32.9800	32.9800	32.9800	-9.346%	1	4,576	+13.675%
2026-07-16	37.1400	37.3100	36.3500	36.3800	-7.688%	286	4,576	+3.051%
2026-07-15	41.5400	42.1500	38.4800	39.4100	-6.700%	95	4,567	-4.872%
2026-07-14	42.1900	42.2400	42.1900	42.2400	-3.716%	2	4,475	-11.245%
2026-07-10	43.5400	43.8700	42.9800	43.8700	+3.175%	24	4,473	-14.543%
2026-07-09	44.6600	44.6600	42.4900	42.5200	+10.213%	31	4,460	-11.830%
2026-07-08	38.4500	38.5800	38.4500	38.5800	+1.180%	2	4,453	-2.825%
2026-07-07	38.1300	38.1300	38.1300	38.1300	-7.787%	75	4,453	-1.678%
2026-07-02	48.8400	48.9400	40.6100	41.3500	-14.813%	227	4,264	-9.335%
2026-07-01	47.3100	49.5600	46.9600	48.5400	-4.562%	1,030	4,264	-22.765%
2026-06-30	48.8800	50.8800	48.5400	50.8600	+9.048%	12	3,880	-26.288%
2026-06-29	44.6500	46.9200	44.6500	46.6400	+9.638%	23	3,870	-19.618%
2026-06-26	44.5700	44.5800	42.3800	42.5400	-5.718%	125	3,852	-11.871%
2026-06-25	45.2600	46.5400	45.1200	45.1200	+4.614%	639	4,292	-16.910%
2026-06-24	46.6700	46.6700	42.9400	43.1300	-25.970%	26	3,140	-13.077%
2026-06-22	58.2600	58.2600	58.2600	58.2600	+3.225%	1	3,114	-35.651%
2026-06-18	53.9400	56.4400	53.9400	56.4400	+8.081%	11	3,111	-33.575%
2026-06-17	51.5000	52.4000	51.5000	52.2200	+1.300%	9	3,111	-28.208%
2026-06-16	55.9800	56.7200	51.5500	51.5500	-8.971%	49	3,111	-27.274%
2026-06-15	55.0000	56.6300	55.0000	56.6300	+54.854%	3	3,103	-33.798%
2026-06-11	38.5200	40.1800	36.5700	36.5700	-1.402%	315	3,103	+2.516%
2026-06-10	40.0400	40.2200	36.9800	37.0900	+10.683%	117	3,102	+1.078%
2026-06-09	46.9500	46.9500	33.5100	33.5100	-25.879%	5	3,078	+11.877%
2026-06-08	43.4000	45.2100	43.4000	45.2100	+17.949%	5	3,076	-17.076%
2026-06-05	48.9500	49.0500	38.3300	38.3300	-30.850%	49	3,075	-2.191%
2026-06-04	50.7800	55.4500	50.4400	55.4300	-2.618%	4,952	3,081	-32.365%
2026-06-03	57.1200	57.1500	56.6200	56.9200	+0.548%	55	2,467	-34.136%
2026-06-02	54.6700	56.6300	54.6700	56.6100	+4.775%	518	2,467	-33.775%
2026-06-01	52.1300	54.0300	52.1300	54.0300	+6.254%	6	1,966	-30.613%
2026-05-29	51.7500	51.7500	50.8300	50.8500	+1.254%	17	1,966	-26.273%
2026-05-28	48.6400	50.2200	48.6400	50.2200	+7.170%	2	1,963	-25.348%
2026-05-27	47.0000	47.0000	46.8600	46.8600	+1.516%	5	1,961	-19.996%
2026-05-26	44.5000	46.1600	44.3800	46.1600	+12.503%	2,541	1,975	-18.782%
2026-05-22	41.1900	41.5500	40.6600	41.0300	+10.742%	2,659	2,683	-8.628%
2026-05-20	36.9500	37.0700	36.7900	37.0500	+3.578%	21	615	+1.188%
2026-05-18	35.7700	35.7700	35.7700	35.7700	-6.459%	1	615	+4.808%
2026-05-15	39.4700	39.4700	38.2400	38.2400	-12.474%	2	615	-1.961%
2026-05-14	43.5400	43.8900	43.5400	43.6900	+24.119%	53	613	-14.191%
2026-05-08	33.0200	35.2000	32.4500	35.2000	+14.845%	360	578	+6.506%
2026-05-07	32.0900	32.0900	30.6500	30.6500	+40.018%	358	898	+22.316%
2026-05-04	22.1500	22.1500	21.8900	21.8900	-0.273%	6	551	+71.265%
2026-05-01	20.6700	21.9500	20.6700	21.9500	+24.152%	13	547	+70.797%
2026-04-30	17.6800	17.6800	17.6800	17.6800	+12.397%	4	547	+112.048%
2026-04-22	15.7300	15.9800	15.6000	15.7300	+11.088%	8	551	+138.334%
2026-04-21	14.1700	14.1700	14.1600	14.1600	+3.132%	120	554	+164.760%
2026-04-20	13.8200	13.8200	13.7300	13.7300	-5.959%	8	554	+173.052%
2026-04-17	14.5800	14.6000	14.5800	14.6000	+30.009%	2	546	+156.781%
2026-04-15	9.8600	11.2300	9.8600	11.2300	+25.475%	4	547	+233.838%
2026-04-14	7.9100	8.9500	7.4300	8.9500	+38.117%	12	547	+318.883%
2026-04-08	6.2900	6.6500	6.2900	6.4800	+26.070%	78	543	+478.549%
2026-04-06	5.0800	5.1400	4.9500	5.1400	+4.898%	679	507	+629.377%
2026-04-02	4.9100	4.9100	4.9000	4.9000	-4.669%	2	50	+665.102%
2026-04-01	5.1400	5.1400	5.1400	5.1400	+43.175%	1	50	+629.377%
2026-03-30	3.7800	3.8200	3.5900	3.5900	-22.126%	93	51	+944.290%
2026-03-27	4.6100	4.6100	4.6100	4.6100	-2.123%	1	9	+713.232%
2026-03-26	4.7100	4.7100	4.7100	4.7100	-21.106%	1	9	+695.966%
2026-03-20	6.0200	6.0200	5.9700	5.9700	-15.797%	2	9	+527.973%
2026-03-17	7.1000	7.1000	7.0900	7.0900	+3.504%	2	9	+428.773%
2026-03-03	6.8500	6.8500	6.8500	6.8500	-26.106%	1	8	+447.299%
2026-02-09	9.3900	9.3900	9.2700	9.2700	+6.186%	2	8	+304.423%
2026-02-06	8.8100	8.8100	8.6700	8.7300	-23.689%	5	7	+329.439%
2026-01-26	11.1900	11.4400	11.1900	11.4400	+22.222%	42	8	+227.710%
2026-01-21	9.3600	9.3600	9.3600	9.3600	-19.657%	10	14	+300.534%
2026-01-16	11.6500	11.6500	11.6500	11.6500	+6.881%	10	4	+221.803%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-23.239%	1	4	+243.945%
2025-12-01	14.1000	14.2000	14.1000	14.2000	+4.106%	2	5	+164.014%
2025-11-19	13.4500	13.6400	13.4500	13.6400	-7.525%	2	4	+174.853%
2025-11-17	14.5900	14.7500	14.5900	14.7500	-10.171%	2	4	+154.169%
2025-11-10	16.3500	16.4200	16.3500	16.4200	-6.279%	2	4	+128.319%
2025-11-04	17.5200	17.5200	17.5200	17.5200	+53.819%	1	5	+113.984%
2025-10-14	11.3900	11.3900	11.3900	11.3900	+3.545%	1	4	+229.148%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+9.127%	1	4	+240.818%
2025-09-19	10.0800	10.0800	10.0800	10.0800	+55.077%	1	3	+271.925%
2025-07-31	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	+476.769%