Dark

QQQ20270917C570
QQQ Sep 17 2027 570.00 Call (QQQ270917C00570000)
option OPRA

EOD

Aug 6, 2026

191.49-2.540%(-4.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	192.4700	192.4700	191.4900	191.4900	-2.540%	2	1,538	0.000%
2026-08-05	197.4700	197.4700	196.4800	196.4800	-2.064%	5	1,537	-2.540%
2026-08-04	200.8600	200.8600	200.6200	200.6200	+14.863%	2	1,536	-4.551%
2026-08-03	174.6600	174.6600	174.6600	174.6600	+5.855%	1	1,536	+9.636%
2026-07-31	173.8300	175.5900	165.0000	165.0000	-0.212%	3	1,536	+16.055%
2026-07-30	165.6100	165.6100	162.6600	165.3500	+8.114%	7	1,536	+15.809%
2026-07-29	152.9400	152.9400	152.9400	152.9400	-6.476%	15	1,535	+25.206%
2026-07-28	158.2800	163.5300	158.2800	163.5300	-2.025%	16	1,535	+17.098%
2026-07-27	176.5100	176.5100	163.0500	166.9100	-5.695%	5	1,535	+14.726%
2026-07-23	176.9900	176.9900	176.9900	176.9900	-7.335%	1	1,535	+8.193%
2026-07-21	191.0000	191.0000	191.0000	191.0000	+4.429%	1	1,535	+0.257%
2026-07-20	185.6400	185.6400	182.9000	182.9000	+1.611%	2	1,535	+4.697%
2026-07-17	180.6500	182.6900	180.0000	180.0000	-7.216%	4	1,535	+6.383%
2026-07-13	194.0000	194.0000	194.0000	194.0000	-1.772%	1	1,535	-1.294%
2026-06-29	197.5000	197.5000	197.5000	197.5000	+1.142%	2	1,535	-3.043%
2026-06-24	195.2700	195.2700	195.2700	195.2700	-3.375%	1	1,535	-1.936%
2026-06-23	202.7300	203.5000	202.0900	202.0900	+0.728%	4	1,535	-5.245%
2026-06-11	192.0000	200.6300	192.0000	200.6300	+10.516%	5	1,535	-4.556%
2026-06-10	187.1600	187.1600	181.5400	181.5400	-4.703%	4	1,534	+5.481%
2026-06-09	182.8600	190.5000	182.8600	190.5000	+1.303%	2	1,534	+0.520%
2026-06-05	207.0400	207.0400	188.0500	188.0500	-16.422%	7	1,533	+1.829%
2026-06-03	224.5800	225.0000	224.5800	225.0000	+0.303%	3	1,531	-14.893%
2026-06-02	224.3200	224.3200	224.3200	224.3200	+1.936%	1	1,531	-14.635%
2026-06-01	220.0600	220.0600	220.0600	220.0600	+1.734%	1	1,531	-12.983%
2026-05-29	216.3100	216.3100	216.3100	216.3100	+2.702%	1	1,531	-11.474%
2026-05-28	210.6200	210.6200	210.6200	210.6200	+0.804%	1	1,531	-9.083%
2026-05-27	208.9400	208.9400	208.9400	208.9400	-0.595%	1	1,530	-8.352%
2026-05-26	208.0400	210.1900	208.0400	210.1900	+4.572%	2	1,531	-8.897%
2026-05-22	201.0000	201.0000	201.0000	201.0000	+4.731%	1	1,531	-4.731%
2026-05-21	191.9200	191.9200	191.9200	191.9200	+0.005%	1	1,531	-0.224%
2026-05-20	193.7600	193.7600	191.9100	191.9100	+2.150%	2	1,531	-0.219%
2026-05-19	180.7000	187.8700	180.7000	187.8700	-2.100%	2	1,531	+1.927%
2026-05-15	191.9000	191.9000	191.9000	191.9000	-6.641%	1	1,531	-0.214%
2026-05-14	200.6600	205.5500	200.6600	205.5500	+3.834%	2	1,531	-6.840%
2026-05-13	193.0000	197.9600	193.0000	197.9600	+7.610%	2	1,532	-3.268%
2026-05-12	182.5500	183.9600	182.5500	183.9600	-6.143%	2	1,532	+4.093%
2026-05-11	196.0000	196.0000	196.0000	196.0000	+1.855%	1	1,532	-2.301%
2026-05-08	192.4300	192.4300	192.4300	192.4300	+8.046%	1	1,532	-0.488%
2026-05-06	174.3700	178.1000	174.3700	178.1000	+5.949%	2	1,531	+7.518%
2026-05-05	168.1700	168.2200	168.1000	168.1000	+3.842%	24	1,531	+13.914%
2026-05-04	161.4600	161.8800	161.4600	161.8800	+0.173%	2	1,531	+18.291%
2026-05-01	159.6800	161.6000	159.6800	161.6000	+4.070%	2	1,530	+18.496%
2026-04-30	151.1700	155.2800	151.1700	155.2800	+2.124%	3	1,530	+23.319%
2026-04-24	150.1500	152.0500	150.1500	152.0500	+5.210%	5	1,530	+25.939%
2026-04-23	147.5000	147.5000	144.1300	144.5200	+4.732%	3	1,529	+32.501%
2026-04-17	137.9900	137.9900	137.9900	137.9900	+4.490%	12	1,528	+38.771%
2026-04-16	129.7100	132.0600	129.7100	132.0600	+1.859%	3	1,532	+45.002%
2026-04-15	129.6500	129.6500	129.6500	129.6500	+5.863%	1	1,532	+47.698%
2026-04-14	116.9200	122.4700	116.9200	122.4700	+8.602%	82	1,532	+56.357%
2026-04-13	110.9500	112.7700	110.9500	112.7700	+2.518%	6	1,492	+69.806%
2026-04-10	110.0000	110.0000	110.0000	110.0000	+0.475%	2	1,494	+74.082%
2026-04-09	105.2400	109.4800	105.2400	109.4800	+4.506%	313	1,492	+74.909%
2026-04-08	106.0000	107.0000	104.7600	104.7600	+12.452%	8	1,491	+82.789%
2026-04-07	93.1600	93.1600	93.1600	93.1600	-2.806%	1	1,487	+105.550%
2026-04-06	95.8500	95.8500	95.8500	95.8500	+3.065%	1	1,488	+99.781%
2026-04-02	89.5900	93.0000	89.5900	93.0000	-0.439%	16	1,475	+105.903%
2026-04-01	93.4000	93.4100	93.4000	93.4100	+14.431%	5	1,475	+104.999%
2026-03-31	83.1500	83.1500	81.6300	81.6300	+5.697%	200	1,470	+134.583%
2026-03-30	77.9200	78.1700	77.2300	77.2300	-6.286%	6	1,369	+147.948%
2026-03-27	83.0000	83.0000	82.4100	82.4100	-17.176%	2	1,364	+132.363%
2026-03-23	97.0000	99.5000	97.0000	99.5000	+4.188%	2	1,363	+92.452%
2026-03-20	95.5000	97.5600	94.8700	95.5000	-2.551%	1,503	1,364	+100.513%
2026-03-19	98.3700	98.3700	98.0000	98.0000	-6.693%	6	1,685	+95.398%
2026-03-17	105.0200	105.0300	105.0200	105.0300	+1.214%	2	1,688	+82.319%
2026-03-12	103.5000	103.7700	103.5000	103.7700	-4.368%	4	1,687	+84.533%
2026-03-09	108.5100	108.5100	108.5100	108.5100	+4.337%	1	1,685	+76.472%
2026-03-06	105.0000	105.0000	104.0000	104.0000	-5.179%	2	1,686	+84.125%
2026-03-05	108.5400	109.6800	108.5400	109.6800	-1.993%	2	1,684	+74.590%
2026-03-04	111.8100	112.0600	111.8100	111.9100	+12.586%	4	1,684	+71.111%
2026-03-03	102.5000	102.5000	99.4000	99.4000	-8.328%	2	1,683	+92.646%
2026-03-02	105.5000	108.4300	105.5000	108.4300	+0.538%	3	1,682	+76.602%
2026-02-27	106.5000	108.0000	106.5000	107.8500	+0.794%	7	1,683	+77.552%
2026-02-26	107.0000	107.0000	107.0000	107.0000	-6.786%	1	1,681	+78.963%
2026-02-25	114.7900	114.7900	114.7900	114.7900	+4.831%	1	1,682	+66.818%
2026-02-18	109.5000	109.5000	109.5000	109.5000	+4.825%	1	1,682	+74.877%
2026-02-13	105.0400	105.0400	104.4600	104.4600	+0.452%	5	1,683	+83.314%
2026-02-12	109.7500	109.7500	103.9900	103.9900	-7.259%	8	1,683	+84.143%
2026-02-11	112.1300	112.1300	112.1300	112.1300	-1.856%	1	1,689	+70.775%
2026-02-10	114.2500	114.2500	114.2500	114.2500	+1.718%	1	1,690	+67.606%
2026-02-09	109.5000	112.3200	109.5000	112.3200	+6.849%	4	1,690	+70.486%
2026-02-05	106.5000	108.0000	100.0000	105.1200	-4.436%	9	1,686	+82.163%
2026-02-04	109.0000	110.0000	107.5000	110.0000	-4.148%	5	1,683	+74.082%
2026-02-03	114.7600	114.7600	114.7600	114.7600	-6.127%	1	1,679	+66.861%
2026-01-30	122.2500	122.2500	122.2500	122.2500	+0.617%	1	1,678	+56.638%
2026-01-29	121.5000	121.5000	121.5000	121.5000	+1.250%	1	1,678	+57.605%
2026-01-22	120.0000	120.0000	120.0000	120.0000	+6.657%	2	1,677	+59.575%
2026-01-21	112.6200	112.6200	112.5100	112.5100	-1.359%	2	1,677	+70.198%
2026-01-20	115.1900	115.1900	114.0600	114.0600	-2.513%	9	1,676	+67.885%
2026-01-14	117.0000	117.0000	117.0000	117.0000	-6.107%	1	1,667	+63.667%
2026-01-09	124.6100	124.6100	124.6100	124.6100	+3.197%	1	1,667	+53.671%
2026-01-08	120.7500	120.7500	120.7500	120.7500	+0.499%	1	1,668	+58.584%
2026-01-06	120.4600	120.4600	120.1500	120.1500	-0.315%	2	1,667	+59.376%
2025-12-29	120.5300	120.5300	120.5200	120.5300	-0.594%	4	1,665	+58.873%
2025-12-23	120.9700	121.2500	120.9700	121.2500	+7.301%	2	1,663	+57.930%
2025-12-18	113.0000	113.0000	113.0000	113.0000	+3.813%	1	1,663	+69.460%
2025-12-17	108.8500	108.8500	108.8500	108.8500	-7.746%	1	1,662	+75.921%
2025-12-12	117.5000	117.9900	117.5000	117.9900	-6.126%	2	1,663	+62.293%
2025-12-10	125.6900	125.6900	125.6900	125.6900	-1.981%	1	1,662	+52.351%
2025-12-05	128.2300	128.2300	128.2300	128.2300	+6.725%	1	1,663	+49.333%
2025-11-26	121.4800	121.4800	120.1500	120.1500	+12.290%	501	2,012	+59.376%
2025-11-21	103.8500	107.0000	100.5800	107.0000	-3.150%	7	2,012	+78.963%
2025-11-18	110.4800	110.4800	110.4800	110.4800	-8.285%	3	2,008	+73.325%
2025-11-13	120.4600	120.4600	120.4600	120.4600	-5.773%	1	2,005	+58.966%
2025-11-11	127.8400	127.8400	127.8400	127.8400	+11.944%	1	2,004	+49.789%
2025-11-07	117.3300	117.3300	112.4000	114.2000	-17.270%	2,003	2,003	+67.680%
2025-11-03	138.3000	138.3000	138.0400	138.0400	+15.708%	2	1	+38.721%
2025-10-20	119.3000	119.3000	119.3000	119.3000	0.000%	1	1	+60.511%