Dark

QQQ20270617C860
QQQ Jun 17 2027 860.00 Call (QQQ270617C00860000)
option OPRA

EOD

Aug 6, 2026

22.36-7.489%(-1.81)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	23.4200	24.0000	22.0400	22.3600	-7.489%	8	2,049	0.000%
2026-08-05	28.0300	28.1600	24.0000	24.1700	-7.110%	1,669	2,046	-7.489%
2026-08-04	22.0900	26.0200	21.9600	26.0200	+73.930%	77	1,215	-14.066%
2026-07-31	15.2900	15.2900	14.9600	14.9600	+15.077%	3	1,243	+49.465%
2026-07-29	12.8100	13.0000	12.8100	13.0000	-3.846%	10	1,242	+72.000%
2026-07-28	14.0100	14.0100	13.5200	13.5200	-22.075%	3	1,251	+65.385%
2026-07-24	17.3500	17.3500	17.3500	17.3500	-11.162%	1	1,251	+28.876%
2026-07-23	19.5300	19.5300	19.5300	19.5300	-11.828%	4	1,250	+14.491%
2026-07-21	22.1500	22.1500	22.1500	22.1500	+9.383%	1	1,254	+0.948%
2026-07-20	20.5300	20.5300	20.2500	20.2500	-0.246%	11	1,253	+10.420%
2026-07-17	20.3000	20.3000	20.3000	20.3000	-16.461%	2	1,253	+10.148%
2026-07-16	24.3000	24.3000	24.3000	24.3000	-6.394%	6	1,251	-7.984%
2026-07-15	25.9600	25.9600	25.9600	25.9600	-3.852%	6	1,257	-13.867%
2026-07-14	27.0000	27.0000	27.0000	27.0000	+5.428%	7	1,251	-17.185%
2026-07-13	25.7300	25.7600	25.4900	25.6100	-14.376%	4	1,244	-12.690%
2026-07-10	29.9100	29.9100	29.9100	29.9100	-0.433%	1	1,245	-25.242%
2026-07-09	29.3600	30.0400	29.3600	30.0400	+15.361%	2	1,245	-25.566%
2026-07-08	25.6200	26.0400	25.0000	26.0400	-3.448%	3	1,245	-14.132%
2026-07-07	26.5600	26.9700	26.5600	26.9700	-14.245%	376	1,243	-17.093%
2026-07-06	31.4500	31.4500	31.4500	31.4500	+15.244%	1	1,237	-28.903%
2026-07-02	27.2900	27.2900	27.2900	27.2900	-22.006%	1	1,236	-18.065%
2026-06-30	33.4400	34.9900	33.4400	34.9900	+7.927%	4	1,238	-36.096%
2026-06-29	30.1100	32.4200	28.8000	32.4200	+12.102%	14	1,241	-31.030%
2026-06-26	29.5800	29.5800	28.9200	28.9200	-6.710%	7	1,245	-22.683%
2026-06-25	34.0300	34.0300	31.0000	31.0000	+4.588%	13	1,244	-27.871%
2026-06-24	31.9500	31.9500	29.6400	29.6400	-8.688%	4	1,235	-24.561%
2026-06-23	35.2700	35.2700	32.3700	32.4600	-20.829%	27	1,232	-31.115%
2026-06-18	40.4800	41.0000	40.4700	41.0000	+18.841%	301	1,284	-45.463%
2026-06-17	36.7200	37.0300	34.5000	34.5000	-10.899%	96	1,284	-35.188%
2026-06-16	39.9400	39.9400	38.7200	38.7200	-2.738%	3	1,284	-42.252%
2026-06-15	38.3100	39.8300	38.1600	39.8100	+22.643%	385	967	-43.833%
2026-06-12	32.7200	32.7200	32.4600	32.4600	+27.294%	3	967	-31.115%
2026-06-11	26.4600	26.4600	25.4000	25.5000	-1.620%	18	967	-12.314%
2026-06-09	27.0000	27.0000	25.9200	25.9200	-15.981%	3	979	-13.735%
2026-06-08	31.0600	31.0600	30.7400	30.8500	+11.011%	4	977	-27.520%
2026-06-05	32.8900	32.8900	26.5500	27.7900	-29.859%	1,821	975	-19.539%
2026-06-02	39.7300	40.0100	39.6200	39.6200	+3.392%	3	966	-43.564%
2026-06-01	37.2200	38.3400	36.7300	38.3200	+6.771%	2,553	964	-41.649%
2026-05-29	36.1000	36.2100	35.0600	35.8900	+3.728%	2,541	2,944	-37.699%
2026-05-28	34.6400	34.6400	34.6000	34.6000	+8.057%	20	505	-35.376%
2026-05-27	31.8700	32.0200	31.8700	32.0200	+21.703%	8	515	-30.169%
2026-05-22	26.3100	26.3100	26.3100	26.3100	+11.957%	3	515	-15.013%
2026-05-21	23.3200	23.5000	23.3200	23.5000	-4.472%	8	512	-4.851%
2026-05-20	24.6000	24.6000	24.6000	24.6000	+14.259%	1	512	-9.106%
2026-05-19	21.5300	21.5300	21.5300	21.5300	-4.777%	1	514	+3.855%
2026-05-18	22.6000	22.6100	22.6000	22.6100	-12.938%	4	514	-1.106%
2026-05-15	25.3800	26.9000	25.3800	25.9700	-12.677%	500	514	-13.901%
2026-05-14	29.9400	30.7600	29.3900	29.7400	+9.338%	368	464	-24.815%
2026-05-13	24.3800	27.8800	24.1500	27.2000	+32.039%	46	90	-17.794%
2026-05-12	20.4000	20.6000	20.4000	20.6000	-20.217%	2	90	+8.544%
2026-05-11	25.3700	26.1300	25.3700	25.8200	+6.124%	20	90	-13.400%
2026-05-08	22.1600	24.3300	22.1600	24.3300	+38.554%	18	78	-8.097%
2026-05-06	17.4000	17.5600	17.4000	17.5600	+34.353%	4	60	+27.335%
2026-05-01	13.0700	13.0700	13.0700	13.0700	+22.723%	1	58	+71.079%
2026-04-29	10.7000	10.7000	10.6500	10.6500	-3.005%	2	58	+109.953%
2026-04-24	10.4400	10.9800	10.4400	10.9800	+28.421%	21	58	+103.643%
2026-04-17	8.5500	8.5500	8.5500	8.5500	+23.913%	1	59	+161.520%
2026-04-16	7.6300	7.6300	6.9000	6.9000	+97.708%	12	59	+224.058%
2026-04-09	3.4900	3.4900	3.4900	3.4900	+0.576%	1	69	+540.688%
2026-04-08	3.4000	3.5600	3.4000	3.4700	+32.443%	13	69	+544.380%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-15.484%	2	71	+753.435%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-25.301%	20	69	+621.290%
2026-03-09	4.2700	4.2700	4.0300	4.1500	-0.240%	42	81	+438.795%
2026-03-06	4.1600	4.1600	4.1600	4.1600	-25.045%	20	60	+437.500%
2026-02-09	5.5500	5.5500	5.5500	5.5500	+16.842%	1	48	+302.883%
2026-02-05	4.6500	4.7500	4.6500	4.7500	-27.812%	4	49	+370.737%
2026-02-03	6.5800	6.5800	6.5800	6.5800	+1.231%	1	47	+239.818%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-9.722%	1	46	+244.000%
2026-01-13	7.2000	7.2000	7.2000	7.2000	+5.882%	1	47	+210.556%
2025-12-23	6.8000	6.8000	6.8000	6.8000	0.000%	1	48	+228.824%
2025-12-22	6.8000	6.8000	6.8000	6.8000	+15.450%	1	47	+228.824%
2025-12-18	5.8900	5.8900	5.8900	5.8900	-9.385%	2	47	+279.626%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-6.743%	10	47	+244.000%
2025-12-15	6.9700	6.9700	6.9700	6.9700	-21.332%	1	47	+220.803%
2025-12-11	8.8100	8.8600	8.8100	8.8600	+1.142%	2	46	+152.370%
2025-12-01	8.6100	8.7600	8.6100	8.7600	+20.828%	2	46	+155.251%
2025-11-20	8.9500	8.9500	7.1600	7.2500	-25.641%	62	46	+208.414%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-8.879%	1	49	+129.333%
2025-11-04	10.7000	10.7000	10.7000	10.7000	-16.925%	10	48	+108.972%
2025-11-03	12.8700	12.8800	12.8700	12.8800	+4.461%	2	49	+73.602%
2025-10-31	12.3300	12.3300	12.3300	12.3300	+64.400%	2	49	+81.346%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+15.385%	1	47	+198.133%
2025-09-23	6.5000	6.5000	6.5000	6.5000	-2.695%	20	48	+244.000%
2025-09-22	6.9200	7.0300	6.6800	6.6800	+15.172%	21	28	+234.731%
2025-09-19	5.9000	5.9000	5.8000	5.8000	+48.718%	2	7	+285.517%
2025-09-09	3.9000	3.9000	3.9000	3.9000	+17.825%	1	5	+473.333%
2025-09-03	3.3100	3.3100	3.3100	3.3100	+10.702%	1	4	+575.529%
2025-09-02	2.9900	2.9900	2.9900	2.9900	-14.080%	1	4	+647.826%
2025-08-25	3.4800	3.4800	3.4800	3.4800	-5.946%	1	4	+542.529%
2025-08-22	4.2000	4.2000	3.7000	3.7000	-22.432%	2	5	+504.324%
2025-08-13	4.7700	4.7700	4.7700	4.7700	-0.625%	1	3	+368.763%
2025-08-12	4.4000	4.8000	4.4000	4.8000	0.000%	2	0	+365.833%