Dark

QQQ20270617C830
QQQ Jun 17 2027 830.00 Call (QQQ270617C00830000)
option OPRA

EOD

Aug 6, 2026

30.00-8.397%(-2.75)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.8700	32.2300	28.8700	30.0000	-8.397%	237	2,817	0.000%
2026-08-05	37.1000	37.4700	32.7500	32.7500	-6.429%	970	2,797	-8.397%
2026-08-04	26.8000	35.0000	26.2700	35.0000	+44.509%	419	2,212	-14.286%
2026-08-03	20.5000	24.2200	20.3400	24.2200	+12.130%	1,211	2,228	+23.865%
2026-07-31	23.1500	23.8000	20.3400	21.6000	+4.147%	216	2,104	+38.889%
2026-07-30	17.8800	20.7900	17.8500	20.7400	+7.461%	1,273	2,102	+44.648%
2026-07-29	19.5400	19.5400	18.6300	19.3000	-3.258%	24	1,986	+55.440%
2026-07-28	19.3000	20.2800	18.9200	19.9500	-6.470%	672	1,974	+50.376%
2026-07-27	23.8800	23.8800	20.6500	21.3300	-15.054%	277	1,774	+40.647%
2026-07-23	26.5400	26.5400	25.1100	25.1100	-10.064%	6	1,740	+19.474%
2026-07-20	28.5100	28.9200	27.6900	27.9200	+0.072%	295	1,734	+7.450%
2026-07-17	27.5900	27.9000	27.5900	27.9000	-7.000%	11	1,607	+7.527%
2026-07-16	33.6000	33.6000	30.0000	30.0000	-12.943%	4	1,608	0.000%
2026-07-15	34.0000	34.6900	34.0000	34.4600	-4.278%	11	1,605	-12.943%
2026-07-14	36.0000	36.0000	36.0000	36.0000	+9.091%	2	1,597	-16.667%
2026-07-13	37.7600	37.7600	33.0000	33.0000	-15.644%	12	1,596	-9.091%
2026-07-10	38.2700	39.3500	37.9200	39.1200	+1.848%	41	1,585	-23.313%
2026-07-09	38.2000	38.4700	37.2300	38.4100	+12.904%	56	1,606	-21.895%
2026-07-07	33.8300	34.0200	33.8300	34.0200	-16.331%	2	1,617	-11.817%
2026-07-06	40.6600	40.6600	40.6600	40.6600	+13.671%	1	1,616	-26.217%
2026-07-02	38.9400	38.9400	35.5300	35.7700	-14.056%	34	1,583	-16.131%
2026-07-01	42.7300	42.9700	41.5500	41.6200	-11.541%	147	1,583	-27.919%
2026-06-30	43.0800	47.2500	43.0800	47.0500	+18.424%	83	1,556	-36.238%
2026-06-29	37.3900	39.7300	37.3900	39.7300	+5.693%	2	1,533	-24.490%
2026-06-26	37.9500	37.9600	37.4500	37.5900	-6.632%	135	1,533	-20.192%
2026-06-25	40.2600	40.2600	40.2600	40.2600	-0.593%	5	1,463	-25.484%
2026-06-24	40.0000	40.5000	40.0000	40.5000	-22.115%	2	1,458	-25.926%
2026-06-22	52.0000	52.0000	52.0000	52.0000	+6.144%	1	1,459	-42.308%
2026-06-18	47.6800	49.0800	47.6100	48.9900	+5.446%	102	1,419	-38.763%
2026-06-17	46.8300	46.8700	46.4600	46.4600	-1.484%	86	1,419	-35.428%
2026-06-16	50.2700	50.4500	46.9400	47.1600	-2.903%	15	1,419	-36.387%
2026-06-15	49.4600	49.4600	48.5600	48.5700	+21.882%	6	1,417	-38.233%
2026-06-12	38.6500	39.9500	38.6500	39.8500	+1.142%	12	1,417	-24.718%
2026-06-11	32.7200	39.5600	32.7200	39.4000	+22.665%	11	1,417	-23.858%
2026-06-10	32.1200	32.1200	32.1200	32.1200	-9.801%	2	1,414	-6.600%
2026-06-09	34.1400	35.6100	29.1600	35.6100	-5.918%	13	1,412	-15.754%
2026-06-08	38.2000	38.2000	37.8500	37.8500	+8.143%	11	1,406	-20.740%
2026-06-05	43.6600	43.6600	35.0000	35.0000	-29.719%	2,370	1,406	-14.286%
2026-06-04	48.1800	50.2700	48.1800	49.8000	-0.400%	2,176	2,791	-39.759%
2026-06-03	51.8300	51.8300	50.0000	50.0000	-1.244%	30	1,404	-40.000%
2026-06-02	50.2100	50.6300	50.2100	50.6300	+2.428%	2	1,401	-40.747%
2026-06-01	47.6900	49.4300	47.6500	49.4300	+9.238%	10	1,401	-39.308%
2026-05-29	45.3500	45.3500	45.1900	45.2500	+2.121%	8	1,404	-33.702%
2026-05-28	42.0200	44.3500	41.4600	44.3100	+10.060%	2,585	1,530	-32.295%
2026-05-27	40.6700	41.1300	40.2600	40.2600	-1.685%	322	2,904	-25.484%
2026-05-26	39.5300	42.6200	39.5300	40.9500	+14.642%	2,543	2,695	-26.740%
2026-05-22	35.3600	36.0400	35.2500	35.7200	+9.671%	80	419	-16.013%
2026-05-21	32.5700	32.5700	32.5700	32.5700	+0.805%	5	385	-7.891%
2026-05-20	32.2300	32.3100	32.1000	32.3100	-3.408%	9	385	-7.149%
2026-05-15	33.4500	33.4500	33.4500	33.4500	-14.799%	1	380	-10.314%
2026-05-14	38.7100	39.8800	38.7100	39.2600	+9.116%	13	380	-23.586%
2026-05-13	33.8800	36.2000	33.8800	35.9800	+19.614%	217	290	-16.620%
2026-05-12	32.5800	32.5800	30.0800	30.0800	-11.789%	5	290	-0.266%
2026-05-11	34.1000	34.1000	34.1000	34.1000	+6.563%	1	290	-12.023%
2026-05-08	29.7700	32.5900	29.7700	32.0000	+26.233%	733	287	-6.250%
2026-05-07	25.3500	25.3500	25.3500	25.3500	-1.820%	1	204	+18.343%
2026-05-06	24.9500	25.8200	24.9500	25.8200	+25.340%	4	204	+16.189%
2026-05-05	19.5900	20.6100	19.5900	20.6000	+14.699%	14	205	+45.631%
2026-05-04	18.7500	18.7500	17.9600	17.9600	-1.858%	41	199	+67.038%
2026-05-01	18.3000	18.3000	18.3000	18.3000	+26.381%	1	192	+63.934%
2026-04-29	14.4800	14.4800	14.4800	14.4800	+4.173%	2	192	+107.182%
2026-04-28	14.0000	14.0000	13.9000	13.9000	-10.611%	2	190	+115.827%
2026-04-24	15.8200	15.8200	15.5500	15.5500	+31.891%	3	188	+92.926%
2026-04-17	11.8000	11.8000	11.7900	11.7900	+12.286%	2	185	+154.453%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+43.443%	1	185	+185.714%
2026-04-14	7.2500	7.3200	7.2500	7.3200	+31.655%	2	184	+309.836%
2026-04-10	5.5600	5.5600	5.5600	5.5600	+39.000%	2	185	+439.568%
2026-04-02	4.6300	4.6300	4.0000	4.0000	+13.314%	2	183	+650.000%
2026-03-31	3.5300	3.5300	3.5300	3.5300	+1.437%	10	183	+749.858%
2026-03-27	3.4800	3.4800	3.4800	3.4800	-19.816%	1	183	+762.069%
2026-03-26	4.3400	4.3400	4.3400	4.3400	-6.061%	1	183	+591.244%
2026-03-25	4.6200	4.6200	4.6200	4.6200	-0.645%	5	183	+549.351%
2026-03-24	4.6500	4.6500	4.6500	4.6500	-0.428%	1	178	+545.161%
2026-03-23	4.8000	4.8000	4.6700	4.6700	-0.638%	7	177	+542.398%
2026-03-20	4.9700	4.9700	4.7000	4.7000	-17.399%	5	172	+538.298%
2026-03-17	5.6700	5.6900	5.6300	5.6900	0.000%	12	174	+427.241%
2026-03-13	5.6900	5.6900	5.6900	5.6900	-13.394%	2	174	+427.241%
2026-03-09	6.5700	6.5700	6.5700	6.5700	+3.465%	2	174	+356.621%
2026-03-02	6.3500	6.3500	6.3500	6.3500	+11.404%	1	174	+372.441%
2026-02-17	5.7800	5.7800	5.6200	5.7000	-9.810%	7	174	+426.316%
2026-02-13	6.4200	6.4200	6.3100	6.3200	-9.714%	102	118	+374.684%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-2.778%	1	118	+328.571%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-0.690%	1	117	+316.667%
2026-02-05	7.2500	7.2500	7.2500	7.2500	-22.043%	10	116	+313.793%
2026-01-06	9.3000	9.3000	9.3000	9.3000	-4.124%	1	106	+222.581%
2025-12-22	9.7000	9.7000	9.7000	9.7000	-31.206%	1	107	+209.278%
2025-10-27	14.1000	14.1000	14.1000	14.1000	+35.969%	1	107	+112.766%
2025-10-07	10.3800	10.3800	10.3700	10.3700	+60.775%	2	107	+189.296%
2025-07-29	6.5400	6.5400	6.4300	6.4500	+6.260%	202	107	+365.116%
2025-07-21	6.0700	6.0700	6.0700	6.0700	+0.663%	4	7	+394.234%
2025-07-18	6.0300	6.0300	6.0300	6.0300	+9.239%	1	3	+397.512%
2025-07-16	5.5800	5.5800	5.5200	5.5200	-6.441%	2	2	+443.478%
2025-07-10	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	+408.475%