Dark

QQQ20270617C845
QQQ Jun 17 2027 845.00 Call (QQQ270617C00845000)
option OPRA

EOD

Aug 6, 2026

26.03-9.018%(-2.58)552

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	27.1200	28.4200	26.0300	26.0300	-9.018%	552	1,523	0.000%
2026-08-05	31.0400	31.8100	28.6100	28.6100	-0.901%	1,444	1,239	-9.018%
2026-08-04	25.6200	28.8800	25.5100	28.8700	+40.282%	5	898	-9.837%
2026-08-03	19.8000	20.5800	19.8000	20.5800	+12.829%	4	898	+26.482%
2026-07-31	18.2400	18.2400	18.2400	18.2400	-0.110%	10	895	+42.708%
2026-07-27	18.2600	18.2600	18.2600	18.2600	-13.868%	1	896	+42.552%
2026-07-24	21.3200	21.3200	21.0400	21.2000	-3.636%	4	895	+22.783%
2026-07-23	22.0000	22.0000	22.0000	22.0000	-6.223%	1	895	+18.318%
2026-07-20	23.4600	23.4600	23.4600	23.4600	+8.360%	1	894	+10.955%
2026-07-17	21.6500	21.6500	21.6500	21.6500	-35.947%	10	893	+20.231%
2026-07-10	33.9400	34.2200	33.6900	33.8000	+13.309%	78	898	-22.988%
2026-07-07	29.8300	29.8300	29.8300	29.8300	-16.676%	2	879	-12.739%
2026-07-06	35.8000	35.8000	35.8000	35.8000	+12.437%	1	879	-27.291%
2026-07-02	34.5000	34.5000	31.7600	31.8400	-3.515%	154	810	-18.247%
2026-06-26	33.3600	33.5600	32.9800	33.0000	-5.579%	104	810	-21.121%
2026-06-25	34.9300	34.9500	34.9300	34.9500	-6.300%	10	762	-25.522%
2026-06-23	37.3000	37.3000	37.3000	37.3000	-18.202%	11	767	-30.214%
2026-06-22	45.6000	45.6000	45.6000	45.6000	+0.330%	1	756	-42.917%
2026-06-18	42.6000	45.4500	42.6000	45.4500	+9.809%	3	1,567	-42.728%
2026-06-17	41.3700	41.4400	41.3000	41.3900	-8.124%	8	1,567	-37.110%
2026-06-16	45.0800	45.1100	44.8600	45.0500	-0.662%	270	1,567	-42.220%
2026-06-15	43.3800	45.3500	42.8300	45.3500	+24.417%	1,506	2,077	-42.602%
2026-06-12	35.2700	37.5000	35.2700	36.4500	+6.299%	29	2,077	-28.587%
2026-06-11	29.2200	34.2900	29.2200	34.2900	+22.159%	166	2,077	-24.089%
2026-06-10	31.0400	31.0400	28.0700	28.0700	-15.554%	4	2,076	-7.268%
2026-06-08	33.3400	33.3400	33.2400	33.2400	+9.127%	2	2,073	-21.691%
2026-06-05	38.5200	38.5200	30.4600	30.4600	-33.260%	2,318	2,073	-14.544%
2026-06-03	46.0500	46.0500	43.7900	45.6400	+2.493%	95	850	-42.967%
2026-06-02	44.5300	44.5300	44.5300	44.5300	+1.551%	1	780	-41.545%
2026-06-01	44.4300	44.4300	43.8500	43.8500	+12.667%	10	780	-40.639%
2026-05-28	36.7900	38.9300	36.4800	38.9200	+10.662%	5,080	770	-33.119%
2026-05-27	35.6100	35.6100	35.1700	35.1700	-3.565%	5	368	-25.988%
2026-05-26	35.8300	36.4700	35.8300	36.4700	+16.667%	7	363	-28.626%
2026-05-22	31.1900	31.3200	31.1900	31.2600	+11.683%	42	362	-16.731%
2026-05-21	28.9000	28.9000	27.9900	27.9900	+8.488%	2	341	-7.003%
2026-05-18	25.8000	25.8000	25.8000	25.8000	-23.601%	1	341	+0.891%
2026-05-14	34.2200	34.2200	33.7700	33.7700	+8.585%	23	340	-22.920%
2026-05-13	27.8800	31.3100	27.8800	31.1000	+18.975%	356	507	-16.302%
2026-05-12	26.1400	26.1400	26.1400	26.1400	-12.517%	1	507	-0.421%
2026-05-11	28.2500	30.0000	28.2500	29.8800	+9.853%	359	507	-12.885%
2026-05-08	25.0000	27.2000	25.0000	27.2000	+27.103%	3	212	-4.301%
2026-05-06	21.1100	21.4000	20.9700	21.4000	+41.254%	12	210	+21.636%
2026-05-04	15.6900	15.6900	15.1500	15.1500	-1.110%	14	200	+71.815%
2026-05-01	15.3200	15.3200	15.3200	15.3200	+20.916%	1	200	+69.909%
2026-04-30	12.5900	12.6700	12.5900	12.6700	+8.106%	17	200	+105.446%
2026-04-28	11.7200	11.7200	11.7200	11.7200	-12.668%	1	206	+122.099%
2026-04-27	13.4200	13.4200	13.4200	13.4200	+13.729%	1	206	+93.964%
2026-04-24	11.9200	11.9200	11.8000	11.8000	+20.654%	17	206	+120.593%
2026-04-17	9.7800	9.7800	9.7800	9.7800	+19.268%	1	195	+166.155%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+0.122%	1	195	+217.439%
2026-04-15	6.6000	8.2100	6.6000	8.1900	+72.421%	5	195	+217.827%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+11.241%	1	198	+448.000%
2026-04-09	4.2500	4.2800	4.2500	4.2700	+2.892%	3	199	+509.602%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+25.000%	1	197	+527.229%
2026-04-02	3.7100	3.7100	3.3200	3.3200	-2.924%	2	197	+684.036%
2026-04-01	3.5300	3.5300	3.4200	3.4200	-12.308%	126	197	+661.111%
2026-03-25	3.7000	4.0500	3.7000	3.9000	0.000%	6	150	+567.436%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-15.217%	1	153	+567.436%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-8.000%	7	152	+465.870%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-9.420%	1	152	+420.600%
2026-03-10	5.5900	5.6600	5.5200	5.5200	+15.000%	3	151	+371.558%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-4.000%	1	150	+442.292%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+7.527%	1	150	+420.600%
2026-03-03	4.6500	4.6500	4.6500	4.6500	-8.644%	1	151	+459.785%
2026-03-02	5.0900	5.0900	5.0900	5.0900	-15.167%	4	151	+411.395%
2026-02-18	5.3900	6.0000	5.3900	6.0000	+14.286%	5	151	+333.833%
2026-02-17	4.8000	5.2500	4.7000	5.2500	0.000%	10	149	+395.810%
2026-02-13	5.3000	5.3000	5.2500	5.2500	-13.934%	18	131	+395.810%
2026-02-11	6.1000	6.1000	6.1000	6.1000	+3.918%	14	131	+326.721%
2026-02-06	5.5000	5.8700	5.5000	5.8700	+6.727%	6	140	+343.441%
2026-02-05	5.4900	5.5000	5.4000	5.5000	-6.463%	7	135	+373.273%
2026-02-04	5.8800	5.8800	5.8800	5.8800	-28.727%	1	131	+342.687%
2026-02-02	8.2500	8.2500	8.2500	8.2500	+1.476%	1	132	+215.515%
2026-01-30	8.1300	8.1300	8.1300	8.1300	+4.365%	1	131	+220.172%
2026-01-29	7.7900	7.7900	7.7900	7.7900	+10.340%	1	132	+234.146%
2026-01-21	7.0600	7.0600	7.0600	7.0600	-25.684%	1	131	+268.697%
2025-11-25	9.5000	9.5000	9.5000	9.5000	+20.101%	5	130	+174.000%
2025-10-13	7.9100	7.9100	7.9100	7.9100	-1.248%	2	127	+229.077%
2025-09-22	7.7400	8.0100	7.7400	8.0100	+38.103%	2	127	+224.969%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+8.007%	2	127	+348.793%
2025-09-12	5.3700	5.3700	5.3700	5.3700	+22.045%	1	127	+384.730%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-4.348%	1	127	+491.591%
2025-08-28	4.6000	4.6000	4.6000	4.6000	+13.580%	10	127	+465.870%
2025-08-20	4.1600	4.1600	4.0500	4.0500	+1.504%	2	117	+542.716%
2025-08-01	4.0500	4.0500	3.9900	3.9900	-20.990%	2	116	+552.381%
2025-07-31	5.4200	5.4200	5.0500	5.0500	-4.717%	2	114	+415.446%
2025-07-30	5.3300	5.3300	5.3000	5.3000	-2.394%	26	112	+391.132%
2025-07-29	5.5400	5.5400	5.4300	5.4300	0.000%	198	99	+379.374%