Dark

QQQ20270917C640
QQQ Sep 17 2027 640.00 Call (QQQ270917C00640000)
option OPRA

EOD

Aug 5, 2026

147.90+1.399%(+2.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	147.9000	147.9000	147.9000	147.9000	+1.399%	1	252	0.000%
2026-08-04	138.0000	145.8600	138.0000	145.8600	+14.382%	4	253	+1.399%
2026-08-03	128.5000	128.5000	127.5200	127.5200	+7.612%	3	254	+15.982%
2026-07-30	118.5000	118.5000	118.5000	118.5000	+11.122%	1	255	+24.810%
2026-07-29	106.6400	106.6400	106.6400	106.6400	-7.902%	7	254	+38.691%
2026-07-27	115.7900	115.7900	115.7900	115.7900	-4.235%	5	254	+27.731%
2026-07-24	120.9100	120.9100	120.9100	120.9100	-4.085%	1	256	+22.322%
2026-07-23	129.5600	129.5600	126.0000	126.0600	-6.987%	4	255	+17.325%
2026-07-20	135.5300	135.5300	135.5300	135.5300	+2.752%	1	255	+9.127%
2026-07-17	124.4000	131.9000	124.4000	131.9000	-14.611%	9	255	+12.130%
2026-07-06	154.4700	154.4700	154.4700	154.4700	+7.271%	2	246	-4.253%
2026-07-02	142.5000	144.0000	142.5000	144.0000	-11.428%	2	246	+2.708%
2026-06-30	162.5800	162.5800	162.5800	162.5800	+5.203%	1	246	-9.029%
2026-06-29	149.3700	154.5400	146.3100	154.5400	+1.771%	6	247	-4.297%
2026-06-25	151.8500	151.8500	151.8500	151.8500	-0.426%	1	244	-2.601%
2026-06-23	152.5000	152.5000	152.5000	152.5000	-9.031%	1	244	-3.016%
2026-06-18	167.6400	167.6400	167.6400	167.6400	-0.711%	10	254	-11.775%
2026-06-16	168.8400	168.8400	168.8400	168.8400	+1.650%	5	254	-12.402%
2026-06-15	166.1000	166.1000	166.1000	166.1000	+19.042%	3	257	-10.957%
2026-06-11	139.5300	139.5300	139.5300	139.5300	+3.264%	3	257	+5.999%
2026-06-10	135.1200	135.1200	135.1200	135.1200	+1.024%	1	257	+9.458%
2026-06-09	155.9800	155.9800	133.7500	133.7500	-12.582%	3	257	+10.579%
2026-06-08	153.0000	153.0000	153.0000	153.0000	+6.993%	10	254	-3.333%
2026-06-05	156.9000	156.9000	142.1400	143.0000	-15.719%	13	244	+3.427%
2026-06-04	161.9100	169.6700	161.9100	169.6700	-1.257%	11	241	-12.831%
2026-06-03	170.8500	171.8300	170.8500	171.8300	+0.521%	8	243	-13.927%
2026-06-02	170.8200	170.9400	170.8200	170.9400	+2.109%	4	236	-13.478%
2026-06-01	163.4800	167.4100	163.4800	167.4100	+2.385%	11	236	-11.654%
2026-05-29	163.5100	163.5100	163.5100	163.5100	+2.315%	1	226	-9.547%
2026-05-28	156.3700	159.8100	156.3700	159.8100	+1.467%	5	225	-7.453%
2026-05-27	157.5000	157.5000	157.5000	157.5000	+1.404%	5	223	-6.095%
2026-05-26	155.3200	155.3200	155.3200	155.3200	+12.047%	5	223	-4.777%
2026-05-21	141.6900	141.6900	138.6200	138.6200	+6.631%	3	223	+6.695%
2026-05-19	130.3900	130.3900	130.0000	130.0000	-2.256%	6	223	+13.769%
2026-05-18	132.9300	133.0000	132.9300	133.0000	-5.734%	2	218	+11.203%
2026-05-15	141.0900	141.0900	141.0900	141.0900	-5.940%	1	218	+4.827%
2026-05-14	146.8600	150.0000	146.8600	150.0000	+11.965%	2	218	-1.400%
2026-05-12	133.9700	133.9700	133.9700	133.9700	-6.039%	2	218	+10.398%
2026-05-11	142.0400	142.5800	142.0400	142.5800	+15.834%	2	218	+3.731%
2026-05-06	122.6300	123.0900	122.6300	123.0900	+4.446%	3	220	+20.156%
2026-05-05	117.8500	117.8500	117.8500	117.8500	+9.679%	1	220	+25.499%
2026-05-01	107.4500	107.4500	107.4500	107.4500	+3.796%	1	220	+37.645%
2026-04-30	101.8100	103.5200	101.7700	103.5200	+2.282%	3	220	+42.871%
2026-04-29	101.5700	101.5700	101.2100	101.2100	-0.677%	2	219	+46.132%
2026-04-28	101.9000	101.9000	101.9000	101.9000	+5.925%	1	219	+45.142%
2026-04-22	96.2000	96.2000	96.2000	96.2000	+6.925%	1	218	+53.742%
2026-04-20	89.9700	89.9700	89.9700	89.9700	-3.258%	1	219	+64.388%
2026-04-17	93.5000	93.5000	92.4800	93.0000	+6.946%	5	221	+59.032%
2026-04-16	87.7400	88.7100	86.9600	86.9600	+3.290%	10	220	+70.078%
2026-04-15	81.0000	84.1900	81.0000	84.1900	+7.454%	4	213	+75.674%
2026-04-14	74.3200	78.3500	74.3200	78.3500	+14.346%	7	209	+88.768%
2026-04-10	68.5200	68.5200	68.5200	68.5200	+26.118%	3	213	+115.849%
2026-04-01	54.3800	54.3800	54.3300	54.3300	+8.335%	2	213	+172.225%
2026-03-31	47.2800	50.1500	47.1800	50.1500	-3.073%	81	213	+194.915%
2026-03-26	51.7400	51.7400	51.7400	51.7400	-6.926%	1	214	+185.852%
2026-03-20	55.5900	55.5900	55.5900	55.5900	-5.748%	1	213	+166.055%
2026-03-19	58.5000	60.0300	58.5000	58.9800	-7.337%	3	213	+150.763%
2026-03-18	63.7900	63.7900	63.4400	63.6500	-1.547%	7	213	+132.364%
2026-03-17	65.6500	65.7800	64.6500	64.6500	+0.623%	5	206	+128.770%
2026-03-16	63.8500	64.2500	63.2600	64.2500	+0.626%	15	201	+130.195%
2026-03-12	64.2300	64.2700	63.8100	63.8500	-4.985%	16	188	+131.637%
2026-03-04	67.1000	67.2000	67.1000	67.2000	-7.553%	2	172	+120.089%
2026-02-25	72.6600	72.6900	72.6600	72.6900	+5.440%	40	192	+103.467%
2026-02-09	70.3200	71.2100	68.9400	68.9400	+1.219%	270	192	+114.534%
2026-02-06	68.1100	68.1100	68.1100	68.1100	-2.700%	1	14	+117.149%
2026-02-04	71.5000	71.5000	70.0000	70.0000	-12.609%	2	14	+111.286%
2026-01-30	80.1000	80.1000	80.1000	80.1000	+1.392%	1	14	+84.644%
2026-01-29	83.0000	83.0000	79.0000	79.0000	-8.713%	2	13	+87.215%
2026-01-28	86.6600	86.6600	86.5400	86.5400	+18.548%	5	12	+70.904%
2026-01-21	73.0000	73.0000	73.0000	73.0000	-5.404%	2	9	+102.603%
2026-01-08	76.5300	77.1700	76.5300	77.1700	-5.103%	2	7	+91.655%
2026-01-07	81.2700	81.3200	81.2700	81.3200	+0.994%	2	8	+81.874%
2026-01-06	80.5200	80.5200	80.5200	80.5200	+2.391%	1	7	+83.681%
2025-12-30	78.8200	78.8200	78.6400	78.6400	-8.249%	4	6	+88.072%
2025-12-05	85.7100	85.7100	85.7100	85.7100	+6.037%	1	5	+72.559%
2025-11-20	80.8400	80.8400	80.8300	80.8300	-0.749%	2	5	+82.977%
2025-11-14	72.9000	81.4400	72.9000	81.4400	-4.233%	6	4	+81.606%
2025-11-11	85.0400	85.0400	85.0400	85.0400	0.000%	1	1	+73.918%