Dark

QQQ20270617C865
QQQ Jun 17 2027 865.00 Call (QQQ270617C00865000)
option OPRA

EOD

Aug 6, 2026

21.33-10.939%(-2.62)708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	21.6800	21.6800	21.2600	21.3300	-10.939%	708	27,880	0.000%
2026-08-05	28.2800	28.2800	23.9500	23.9500	+65.172%	35	27,881	-10.939%
2026-08-03	14.5000	14.5000	14.5000	14.5000	-4.164%	1	27,854	+47.103%
2026-07-31	15.1300	15.1300	15.1300	15.1300	+11.005%	1	27,854	+40.978%
2026-07-30	13.8000	13.8000	13.6300	13.6300	+14.538%	16	27,858	+56.493%
2026-07-29	12.8300	12.8300	11.9000	11.9000	-6.886%	2	27,870	+79.244%
2026-07-28	12.9400	13.0400	12.7700	12.7800	-14.800%	22	27,870	+66.901%
2026-07-27	15.1900	15.1900	15.0000	15.0000	-13.445%	4,252	27,889	+42.200%
2026-07-24	17.3300	17.3300	17.3300	17.3300	+0.231%	1	27,891	+23.081%
2026-07-23	17.2900	17.2900	17.2900	17.2900	-22.950%	1	27,892	+23.366%
2026-07-21	22.4400	22.4400	22.4400	22.4400	+10.324%	1	27,892	-4.947%
2026-07-20	20.3400	20.3400	20.3400	20.3400	+9.946%	1	27,892	+4.867%
2026-07-17	18.5000	18.5000	18.5000	18.5000	-27.137%	1	27,892	+15.297%
2026-07-15	25.3900	25.3900	25.3900	25.3900	+1.723%	1	27,891	-15.991%
2026-07-13	24.9600	24.9600	24.9600	24.9600	-13.901%	1	27,890	-14.543%
2026-07-10	27.8000	29.2000	27.8000	28.9900	-2.849%	571	27,891	-26.423%
2026-07-06	29.8400	29.8400	29.8400	29.8400	+8.945%	2	27,771	-28.519%
2026-07-02	27.2800	27.3900	27.2800	27.3900	-12.380%	20	27,771	-22.125%
2026-07-01	31.1200	31.4400	30.9800	31.2600	-10.353%	60	27,771	-31.766%
2026-06-30	33.4300	34.9200	33.4300	34.8700	+13.031%	503	28,067	-38.830%
2026-06-29	30.7000	31.5200	30.6500	30.8500	+11.533%	180	28,067	-30.859%
2026-06-26	29.2500	29.2500	27.6600	27.6600	-7.800%	4	27,939	-22.885%
2026-06-25	32.9600	32.9600	30.0000	30.0000	-9.366%	13	27,937	-28.900%
2026-06-23	31.0100	34.3200	31.0100	33.1000	-13.600%	4	27,925	-35.559%
2026-06-22	38.2500	38.3700	38.2500	38.3100	-1.970%	16	27,925	-44.323%
2026-06-18	38.0000	39.1100	38.0000	39.0800	+10.333%	301	29,828	-45.420%
2026-06-17	35.4000	35.6600	35.3000	35.4200	-7.952%	22	29,828	-39.780%
2026-06-16	37.5000	38.4800	37.5000	38.4800	+0.078%	34	29,828	-44.569%
2026-06-15	38.2600	38.7300	38.2600	38.4500	+24.193%	611	1,542	-44.525%
2026-06-12	29.4200	31.1500	28.6500	30.9600	+35.374%	28,662	1,542	-31.105%
2026-06-10	27.5000	27.5000	22.8700	22.8700	-19.073%	725	1,542	-6.734%
2026-06-08	28.1000	28.2600	28.0700	28.2600	+9.918%	25	1,242	-24.522%
2026-06-05	31.2900	31.5400	25.7100	25.7100	-33.514%	819	1,219	-17.036%
2026-06-03	38.6700	38.6700	38.6700	38.6700	+5.512%	3	1,018	-44.841%
2026-06-01	35.8300	36.9200	35.8300	36.6500	+6.479%	2,540	1,015	-41.801%
2026-05-29	34.6000	34.7300	34.2200	34.4200	+3.394%	2,541	2,994	-38.030%
2026-05-28	33.2900	33.2900	33.2900	33.2900	+11.338%	4	454	-35.927%
2026-05-27	30.4600	30.6300	29.9000	29.9000	-0.829%	3	450	-28.662%
2026-05-26	28.2800	30.1500	28.2800	30.1500	+26.841%	2	450	-29.254%
2026-05-21	23.7700	23.7700	23.7700	23.7700	-3.452%	1	450	-10.265%
2026-05-15	24.9700	24.9800	24.4600	24.6200	-11.819%	847	451	-13.363%
2026-05-14	26.9700	27.9200	26.9700	27.9200	+5.081%	8	212	-23.603%
2026-05-13	23.1200	26.5700	23.1200	26.5700	+18.194%	17	193	-19.721%
2026-05-12	22.9000	22.9000	22.4800	22.4800	-3.808%	3	193	-5.116%
2026-05-08	22.0500	23.3700	22.0500	23.3700	+31.292%	6	193	-8.729%
2026-05-07	19.3500	19.3500	17.8000	17.8000	+2.476%	4	195	+19.831%
2026-05-06	16.6700	17.3700	16.6700	17.3700	+23.630%	3	195	+22.798%
2026-05-05	14.0500	14.0500	14.0500	14.0500	+35.226%	1	195	+51.815%
2026-04-30	10.0900	10.3900	10.0900	10.3900	-2.533%	2	195	+105.294%
2026-04-27	10.6500	10.6600	10.6500	10.6600	+56.305%	2	196	+100.094%
2026-04-16	7.2000	7.2000	6.8200	6.8200	+6.065%	2	196	+212.757%
2026-04-15	6.0000	6.4400	6.0000	6.4300	+81.638%	3	196	+231.726%
2026-04-13	3.5400	3.5400	3.5400	3.5400	+7.927%	3	196	+502.542%
2026-04-09	3.2600	3.2800	3.2600	3.2800	+0.613%	2	196	+550.305%
2026-04-08	3.3500	3.3500	3.2600	3.2600	-10.440%	2	194	+554.294%
2026-03-17	3.6400	3.6800	3.3900	3.6400	-1.355%	110	195	+485.989%
2026-03-05	4.2500	4.2800	3.6900	3.6900	+3.944%	44	195	+478.049%
2026-03-03	3.5500	3.5500	3.5500	3.5500	-18.391%	1	194	+500.845%
2026-02-27	4.3500	4.3500	4.3500	4.3500	0.000%	5	194	+390.345%
2026-02-24	4.3400	4.3500	4.3400	4.3500	+8.750%	2	189	+390.345%
2026-02-13	4.0800	4.0800	4.0000	4.0000	-23.810%	8	189	+433.250%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+1.942%	1	189	+306.286%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-2.830%	1	188	+314.175%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-6.360%	1	189	+302.453%
2025-12-31	5.6600	5.6600	5.6600	5.6600	-7.213%	1	189	+276.855%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-3.175%	1	189	+249.672%
2025-12-22	6.6200	6.6200	6.3000	6.3000	+2.439%	276	190	+238.571%
2025-12-16	6.1500	6.1500	6.1500	6.1500	-5.385%	20	156	+246.829%
2025-12-15	6.8500	6.8500	6.5000	6.5000	-21.403%	18	156	+228.154%
2025-12-01	8.1400	8.2700	8.1400	8.2700	+14.861%	10	156	+157.920%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-23.648%	2	156	+196.250%
2025-11-14	9.3900	9.4300	9.3900	9.4300	-10.190%	2	154	+126.193%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+36.364%	1	154	+103.143%
2025-11-07	7.7000	7.7000	7.7000	7.7000	-18.346%	2	155	+177.013%
2025-11-06	9.4200	9.4300	9.4200	9.4300	-8.447%	2	153	+126.193%
2025-11-04	11.3300	11.6600	10.3000	10.3000	-15.574%	14	151	+107.087%
2025-11-03	12.2000	12.2000	12.2000	12.2000	+4.452%	1	137	+74.836%
2025-10-31	11.7900	11.7900	11.6800	11.6800	+6.182%	2	137	+82.620%
2025-10-30	11.0000	11.0000	11.0000	11.0000	-12.281%	1	137	+93.909%
2025-10-29	12.5800	12.5800	12.5100	12.5400	+20.693%	200	136	+70.096%
2025-10-28	10.3900	10.3900	10.3900	10.3900	+33.548%	1	50	+105.294%
2025-10-24	7.7800	7.7800	7.7800	7.7800	+4.570%	2	50	+174.165%
2025-10-21	7.4400	7.4400	7.4400	7.4400	+0.950%	3	50	+186.694%
2025-10-20	7.3700	7.3700	7.3700	7.3700	-0.808%	1	50	+189.417%
2025-10-08	7.4300	7.4300	7.4300	7.4300	+8.309%	2	49	+187.079%
2025-10-06	6.7000	6.9000	6.7000	6.8600	+17.265%	10	49	+210.933%
2025-09-29	6.0000	6.0000	5.8500	5.8500	+6.947%	21	48	+264.615%
2025-09-25	5.4700	5.4700	5.4700	5.4700	-8.833%	3	68	+289.945%
2025-09-24	6.2400	6.2400	6.0000	6.0000	-4.000%	3	65	+255.500%
2025-09-23	6.2500	6.2500	6.2500	6.2500	+3.821%	20	62	+241.280%
2025-09-22	5.8600	6.0200	5.8600	6.0200	+3.436%	22	42	+254.319%
2025-09-19	5.4500	5.8200	5.4500	5.8200	+1.217%	3	21	+266.495%
2025-09-18	5.3000	5.7500	5.3000	5.7500	+23.656%	2	22	+270.957%
2025-09-17	4.6400	4.7000	4.6400	4.6500	+3.104%	11	22	+358.710%
2025-09-15	4.5100	4.5100	4.5100	4.5100	+7.895%	1	14	+372.949%
2025-09-12	3.7400	4.3000	3.7400	4.1800	+5.290%	5	13	+410.287%
2025-09-11	3.9700	3.9700	3.9700	3.9700	+8.767%	1	10	+437.280%
2025-09-10	3.6500	3.6500	3.6500	3.6500	0.000%	3	10	+484.384%
2025-09-09	3.6000	3.7500	3.6000	3.6500	+2.817%	5	10	+484.384%
2025-09-08	3.5500	3.5500	3.5500	3.5500	+15.635%	1	6	+500.845%
2025-09-02	3.0700	3.0700	3.0700	3.0700	-8.358%	1	6	+594.788%
2025-08-29	3.3500	3.3500	3.3500	3.3500	-4.286%	1	4	+536.716%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+0.287%	1	4	+509.429%
2025-08-25	3.4900	3.4900	3.4900	3.4900	-0.286%	2	3	+511.175%
2025-08-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	+509.429%