Dark

QQQ20270617C820
QQQ Jun 17 2027 820.00 Call (QQQ270617C00820000)
option OPRA

EOD

Aug 6, 2026

34.89-2.187%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	34.8900	34.8900	34.8900	34.8900	-2.187%	1	12,981	0.000%
2026-08-05	40.7200	40.7200	35.6700	35.6700	-6.696%	44	12,981	-2.187%
2026-08-04	31.3000	38.6000	31.3000	38.2300	+50.275%	16	12,983	-8.737%
2026-08-03	24.5000	25.4400	24.5000	25.4400	+7.116%	2	12,975	+37.146%
2026-07-31	22.1800	23.7500	22.1800	23.7500	+1.757%	218	12,974	+46.905%
2026-07-30	20.2000	23.3400	20.2000	23.3400	+16.409%	18	12,980	+49.486%
2026-07-29	19.1900	21.1200	19.1900	20.0500	-6.657%	5	12,983	+74.015%
2026-07-28	22.0000	22.1000	20.4000	21.4800	-9.672%	15	12,982	+62.430%
2026-07-27	25.2100	25.2100	23.7800	23.7800	-5.971%	2	12,979	+46.720%
2026-07-24	25.2900	25.2900	25.2900	25.2900	-8.203%	1	12,978	+37.960%
2026-07-23	28.9800	28.9800	27.5500	27.5500	-17.267%	6	12,979	+26.642%
2026-07-21	33.3000	33.3000	33.3000	33.3000	+6.051%	500	12,976	+4.775%
2026-07-20	31.4000	31.4000	31.4000	31.4000	+3.562%	1	12,476	+11.115%
2026-07-17	30.3200	30.3200	30.3200	30.3200	-19.937%	1	12,476	+15.073%
2026-07-15	37.9200	37.9200	37.7200	37.8700	-6.355%	12	12,475	-7.869%
2026-07-14	40.4400	40.4400	40.4400	40.4400	+5.039%	1	12,468	-13.724%
2026-07-13	37.7300	39.0600	37.7300	38.5000	-7.983%	10,009	12,468	-9.377%
2026-07-10	41.7300	41.9300	41.2000	41.8400	+2.223%	14	2,465	-16.611%
2026-07-09	41.6200	41.8800	40.7400	40.9300	+10.831%	31	2,454	-14.757%
2026-07-08	36.9300	36.9300	36.9300	36.9300	+0.736%	1	2,441	-5.524%
2026-07-07	37.0000	37.0000	36.6600	36.6600	-21.767%	76	2,440	-4.828%
2026-07-02	45.7400	46.8800	45.7400	46.8600	+0.214%	132	2,369	-25.544%
2026-07-01	46.4800	47.2900	45.0900	46.7600	-4.220%	264	2,369	-25.385%
2026-06-30	47.0000	49.2700	47.0000	48.8200	+8.731%	29	2,239	-28.533%
2026-06-29	42.2500	46.1400	42.2500	44.9000	+9.968%	155	2,233	-22.294%
2026-06-26	41.0000	41.1700	40.7500	40.8300	-4.469%	84	2,152	-14.548%
2026-06-25	42.7400	43.6300	42.7300	42.7400	+3.038%	644	2,227	-18.367%
2026-06-24	44.6900	44.8600	41.1600	41.4800	-7.822%	63	1,638	-15.887%
2026-06-23	44.1600	47.3000	44.1600	45.0000	-18.582%	7	1,632	-22.467%
2026-06-22	57.6500	57.6500	55.1000	55.2700	+4.283%	4	1,630	-36.874%
2026-06-18	53.2300	53.2300	53.0000	53.0000	+11.720%	6	1,142	-34.170%
2026-06-17	49.8000	50.5700	47.4400	47.4400	-4.432%	754	1,142	-26.454%
2026-06-16	54.4000	54.6300	49.3900	49.6400	-9.201%	45	1,142	-29.714%
2026-06-15	51.8000	54.6700	51.6200	54.6700	+29.091%	205	1,005	-36.181%
2026-06-12	42.4200	42.4200	42.3200	42.3500	-0.283%	4	1,005	-17.615%
2026-06-11	37.4900	42.4700	37.0600	42.4700	+27.080%	7	1,005	-17.848%
2026-06-10	36.1500	36.5000	33.4200	33.4200	-9.749%	81	1,001	+4.399%
2026-06-09	35.2300	37.0300	32.1500	37.0300	-12.830%	4	924	-5.779%
2026-06-08	42.4800	42.4800	42.4800	42.4800	-2.007%	1	922	-17.867%
2026-06-05	47.0800	47.1600	43.2200	43.3500	-18.835%	27	922	-19.516%
2026-06-04	52.1400	54.1200	52.0800	53.4100	-0.317%	4,351	911	-34.675%
2026-06-03	52.9900	55.1300	52.9900	53.5800	-2.065%	82	1,057	-34.882%
2026-06-02	54.2800	54.7100	53.6700	54.7100	+2.033%	5	1,056	-36.227%
2026-06-01	48.9000	53.6200	48.9000	53.6200	+8.323%	8	1,054	-34.931%
2026-05-29	50.4400	50.6300	48.4600	49.5000	+3.297%	22	1,053	-29.515%
2026-05-28	47.9100	47.9200	47.9100	47.9200	+7.036%	2	1,046	-27.191%
2026-05-26	42.6900	44.8900	42.6900	44.7700	+14.677%	5,181	1,154	-22.068%
2026-05-22	39.1100	39.1100	38.8900	39.0400	+13.952%	35	840	-10.630%
2026-05-21	34.2000	34.2600	34.2000	34.2600	-3.275%	20	824	+1.839%
2026-05-20	35.6800	36.0000	35.1600	35.4200	+9.659%	24	824	-1.496%
2026-05-19	32.1800	32.3000	31.9900	32.3000	+2.086%	11	824	+8.019%
2026-05-18	33.4800	33.4800	31.6400	31.6400	-14.162%	7	824	+10.272%
2026-05-15	36.8600	36.8700	36.4700	36.8600	-12.092%	11	824	-5.345%
2026-05-14	43.0900	43.3000	41.9300	41.9300	+5.804%	323	814	-16.790%
2026-05-13	34.9300	39.6300	34.9300	39.6300	+29.046%	9	693	-11.961%
2026-05-12	35.0000	35.0000	30.7100	30.7100	-18.757%	4	693	+13.611%
2026-05-11	37.3000	37.8000	37.3000	37.8000	+7.478%	3	693	-7.698%
2026-05-08	31.4700	35.1700	30.9100	35.1700	+25.027%	740	692	-0.796%
2026-05-07	29.3400	29.3400	28.1300	28.1300	-1.678%	13	579	+24.031%
2026-05-06	28.6100	28.6100	28.6100	28.6100	+38.146%	12	572	+21.950%
2026-05-04	20.7500	20.7500	20.7100	20.7100	+0.388%	15	560	+68.469%
2026-05-01	20.3700	20.6300	20.3000	20.6300	+23.681%	12	559	+69.123%
2026-04-30	16.6800	16.6800	16.6800	16.6800	-0.773%	2	559	+109.173%
2026-04-29	16.8100	16.8100	16.8100	16.8100	+6.866%	1	559	+107.555%
2026-04-28	15.7300	15.7300	15.7300	15.7300	-10.676%	1	560	+121.805%
2026-04-27	17.6400	17.7500	17.6100	17.6100	-0.956%	10	559	+98.126%
2026-04-24	15.9500	17.7800	15.9500	17.7800	+31.412%	28	559	+96.232%
2026-04-23	15.6100	15.6100	13.5300	13.5300	-8.889%	2	562	+157.871%
2026-04-22	14.8500	14.8500	14.8500	14.8500	+14.231%	10	562	+134.949%
2026-04-20	13.0000	13.0000	13.0000	13.0000	-3.846%	1	562	+168.385%
2026-04-17	13.2800	13.5400	13.2800	13.5200	+10.367%	4	561	+158.062%
2026-04-16	11.4500	12.2500	11.3200	12.2500	+17.001%	10	559	+184.816%
2026-04-15	10.4700	10.6200	10.4700	10.4700	+25.090%	5	550	+233.238%
2026-04-14	6.8700	8.3700	6.8700	8.3700	+29.366%	8	547	+316.846%
2026-04-13	6.7200	6.7200	6.4700	6.4700	+6.942%	4	541	+439.258%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+0.498%	1	538	+476.694%
2026-04-08	5.8500	6.0400	5.8000	6.0200	+29.741%	4	538	+479.568%
2026-04-06	4.7200	4.7200	4.6400	4.6400	+4.270%	209	538	+651.940%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-8.624%	1	331	+684.045%
2026-04-01	5.7400	5.7400	4.8700	4.8700	+21.750%	39	331	+616.427%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-23.954%	1	295	+772.250%
2026-03-24	5.2600	5.2600	5.2600	5.2600	0.000%	10	295	+563.308%
2026-03-23	5.8000	5.8000	5.2600	5.2600	-11.298%	20	285	+563.308%
2026-03-19	5.9300	5.9300	5.9300	5.9300	-7.919%	1	266	+488.364%
2026-03-17	6.3900	6.4400	6.3900	6.4400	-2.572%	15	266	+441.770%
2026-03-16	6.6500	6.6500	6.3500	6.6100	-5.301%	275	280	+427.837%
2026-03-09	6.9800	6.9800	6.9800	6.9800	-1.273%	1	11	+399.857%
2026-03-04	7.0700	7.0700	7.0700	7.0700	+12.939%	1	11	+393.494%
2026-03-03	6.4600	6.4600	6.0900	6.2600	-10.571%	3	10	+457.348%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-22.395%	2	9	+398.429%
2026-02-10	9.0200	9.0200	9.0200	9.0200	+8.153%	1	9	+286.807%
2026-02-09	8.3400	8.3400	8.3400	8.3400	-0.120%	9	9	+318.345%
2026-02-06	8.4100	8.4100	8.3500	8.3500	-7.222%	2	18	+317.844%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+0.671%	30	19	+287.667%
2026-02-03	8.9400	8.9400	8.9400	8.9400	-15.019%	9	41	+290.268%
2026-01-15	10.5200	10.5200	10.5200	10.5200	-3.839%	1	32	+231.654%
2025-12-23	10.9400	10.9400	10.9400	10.9400	+0.829%	1	32	+218.921%
2025-12-22	10.8500	10.8500	10.8500	10.8500	+1.402%	1	30	+221.567%
2025-12-19	10.7000	10.7000	10.7000	10.7000	-40.556%	30	30	+226.075%
2025-10-30	18.0000	18.0000	18.0000	18.0000	+7.015%	1	1	+93.833%
2025-10-28	16.8200	16.8200	16.8200	16.8200	+42.542%	1	1	+107.432%
2025-10-06	11.8000	11.8000	11.8000	11.8000	+10.280%	1	1	+195.678%
2025-10-01	10.7000	10.7000	10.7000	10.7000	+18.889%	1	1	+226.075%
2025-09-18	9.0000	9.0000	9.0000	9.0000	+12.500%	1	1	+287.667%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+28.000%	1	1	+336.125%
2025-07-11	6.2600	6.2600	6.2500	6.2500	0.000%	2	1	+458.240%