Dark

QQQ20270917C650
QQQ Sep 17 2027 650.00 Call (QQQ270917C00650000)
option OPRA

EOD

Aug 5, 2026

137.34-2.353%(-3.31)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	143.1100	143.1100	137.3400	137.3400	-2.353%	54	1,733	0.000%
2026-08-04	127.6000	141.0600	127.6000	140.6500	+14.210%	165	1,730	-2.353%
2026-08-03	119.5600	123.1500	119.5600	123.1500	+8.026%	2	1,889	+11.523%
2026-07-31	111.0600	114.0000	109.8800	114.0000	+4.110%	10	1,889	+20.474%
2026-07-30	105.9700	110.0500	105.9700	109.5000	+12.887%	19	1,882	+25.425%
2026-07-29	106.5100	106.5100	97.0000	97.0000	-9.099%	6	1,878	+41.588%
2026-07-28	104.8800	108.3300	103.0000	106.7100	-5.172%	60	1,878	+28.704%
2026-07-27	118.0000	118.0000	112.5300	112.5300	-1.289%	4	1,875	+22.047%
2026-07-24	116.8000	117.7000	114.0000	114.0000	-4.040%	56	1,876	+20.474%
2026-07-23	124.3300	124.4600	118.8000	118.8000	-10.157%	4	1,870	+15.606%
2026-07-22	132.2300	132.2300	132.2300	132.2300	+0.862%	1	1,867	+3.864%
2026-07-21	129.7100	131.1000	127.8300	131.1000	+3.842%	10	1,866	+4.760%
2026-07-20	130.3000	130.3000	125.7900	126.2500	+0.710%	11	1,876	+8.784%
2026-07-17	121.5100	127.9500	121.5100	125.3600	-5.374%	183	1,869	+9.556%
2026-07-16	132.4800	132.4800	132.4800	132.4800	-7.064%	1	1,690	+3.668%
2026-07-14	140.1600	142.5500	140.1600	142.5500	+2.924%	6	1,689	-3.655%
2026-07-13	138.9900	139.2600	138.5000	138.5000	-6.102%	9	1,691	-0.838%
2026-07-10	147.5000	147.5000	147.5000	147.5000	+10.075%	1	1,686	-6.888%
2026-07-08	134.0000	134.0000	134.0000	134.0000	-3.109%	1	1,687	+2.493%
2026-07-07	134.0500	138.3000	132.4300	138.3000	-5.995%	8	1,686	-0.694%
2026-07-06	146.5200	147.1200	146.5200	147.1200	+7.387%	4	1,683	-6.648%
2026-07-02	138.3300	138.3300	137.0000	137.0000	-8.667%	2	1,684	+0.248%
2026-07-01	150.0000	150.0000	150.0000	150.0000	-4.756%	2	1,684	-8.440%
2026-06-30	153.9800	157.4900	153.9800	157.4900	+9.650%	20	1,683	-12.794%
2026-06-29	143.6300	143.6300	143.6300	143.6300	+5.540%	1	1,683	-4.379%
2026-06-26	136.0900	136.0900	136.0900	136.0900	-6.800%	1	1,682	+0.919%
2026-06-23	148.5400	151.8100	146.0200	146.0200	-9.135%	6	1,685	-5.944%
2026-06-22	166.3900	166.3900	160.7000	160.7000	-1.260%	4	1,685	-14.536%
2026-06-18	162.1000	164.6300	162.1000	162.7500	+1.087%	7	1,687	-15.613%
2026-06-16	161.0000	161.0000	161.0000	161.0000	-0.340%	1	1,687	-14.696%
2026-06-15	162.9100	162.9100	161.5500	161.5500	+11.537%	4	1,685	-14.986%
2026-06-12	145.8500	145.8500	144.8400	144.8400	+6.087%	3	1,685	-5.178%
2026-06-11	129.4700	136.5300	127.1700	136.5300	+6.002%	4	1,685	+0.593%
2026-06-10	129.7400	129.7400	128.8000	128.8000	+3.871%	15	1,694	+6.630%
2026-06-09	145.0600	145.0600	124.0000	124.0000	-7.635%	5	1,693	+10.758%
2026-06-05	149.1300	149.1300	134.2500	134.2500	-14.190%	14	1,690	+2.302%
2026-06-04	156.4500	156.4500	156.4500	156.4500	-4.312%	1	1,686	-12.215%
2026-06-02	163.8200	163.8200	163.5000	163.5000	+1.376%	7	1,685	-16.000%
2026-06-01	155.2700	161.4900	155.2700	161.2800	+2.857%	325	1,681	-14.844%
2026-05-29	157.2400	157.6200	156.8000	156.8000	+1.719%	4	1,523	-12.411%
2026-05-28	154.1500	154.1500	154.1500	154.1500	+3.477%	3	1,523	-10.905%
2026-05-27	148.9700	148.9700	148.9700	148.9700	+0.262%	1	1,523	-7.807%
2026-05-26	148.5800	148.5800	148.5800	148.5800	+6.815%	1	1,523	-7.565%
2026-05-22	141.9700	142.5000	139.1000	139.1000	+2.129%	5	1,523	-1.265%
2026-05-21	132.6900	136.3600	132.6900	136.2000	+2.583%	6	1,521	+0.837%
2026-05-20	131.1600	132.9100	131.1600	132.7700	+6.866%	6	1,521	+3.442%
2026-05-19	125.0300	125.0300	123.9500	124.2400	-1.452%	1,649	697	+10.544%
2026-05-18	129.4200	129.4200	126.0100	126.0700	-7.519%	1,209	697	+8.939%
2026-05-15	136.3200	136.3200	136.3200	136.3200	-5.947%	1	697	+0.748%
2026-05-14	144.8800	144.9400	144.8800	144.9400	+15.032%	4	134	-5.244%
2026-05-12	126.0000	126.0000	126.0000	126.0000	-3.196%	1	132	+9.000%
2026-05-08	130.1600	130.1600	130.1600	130.1600	+6.706%	1	132	+5.516%
2026-05-06	116.9600	121.9800	116.9600	121.9800	+9.399%	6	133	+12.592%
2026-05-05	108.6400	111.5000	108.6400	111.5000	+7.304%	2	130	+23.175%
2026-05-04	103.9100	103.9100	103.9100	103.9100	-0.527%	1	130	+32.172%
2026-05-01	104.4600	104.4600	104.4600	104.4600	+8.767%	1	129	+31.476%
2026-04-29	96.0400	96.0900	96.0300	96.0400	+2.138%	6	129	+43.003%
2026-04-28	94.0000	94.0300	92.1000	94.0300	-4.402%	5	126	+46.060%
2026-04-27	98.4200	98.4200	98.3600	98.3600	+0.882%	2	125	+39.630%
2026-04-24	95.8200	97.7000	95.8200	97.5000	+8.526%	14	124	+40.862%
2026-04-23	89.8400	89.8400	89.8400	89.8400	+1.035%	2	129	+52.872%
2026-04-22	88.9200	88.9200	88.9200	88.9200	+1.623%	1	130	+54.453%
2026-04-21	87.5200	87.5500	87.5000	87.5000	+2.387%	8	139	+56.960%
2026-04-20	85.4600	85.4600	85.4600	85.4600	-1.225%	1	139	+60.707%
2026-04-17	84.6100	87.1600	83.6700	86.5200	+32.659%	22	139	+58.738%
2026-04-13	64.5800	65.2200	64.0700	65.2200	+3.311%	27	132	+110.580%
2026-04-10	63.5100	63.6900	62.9000	63.1300	+6.495%	11	131	+117.551%
2026-04-08	61.5000	61.5000	59.2800	59.2800	+18.798%	4	134	+131.680%
2026-04-07	49.3400	51.5900	49.3400	49.9000	-2.061%	11	133	+175.230%
2026-04-01	49.4900	51.1000	49.4900	50.9500	+8.891%	24	132	+169.558%
2026-03-31	43.5300	46.7900	43.5300	46.7900	+9.450%	3	141	+193.524%
2026-03-27	45.0700	45.0700	42.7500	42.7500	-20.628%	5	141	+221.263%
2026-03-23	53.8600	53.8600	53.8600	53.8600	+5.401%	2	144	+154.994%
2026-03-20	51.2300	51.2300	51.1000	51.1000	-7.091%	3	144	+168.767%
2026-03-19	55.0000	55.0000	55.0000	55.0000	-6.175%	2	144	+149.709%
2026-03-18	58.6300	58.6300	58.6200	58.6200	-1.793%	2	144	+134.289%
2026-03-17	60.5000	60.7700	59.6900	59.6900	+1.169%	8	142	+130.089%
2026-03-16	58.8300	59.0000	58.3900	59.0000	-0.152%	4	137	+132.780%
2026-03-12	59.3000	59.3000	59.0900	59.0900	-5.697%	2	134	+132.425%
2026-03-11	62.5800	62.9500	62.5200	62.6600	+11.356%	20	132	+119.183%
2026-03-03	56.2700	56.2700	56.2700	56.2700	-8.653%	1	116	+144.073%
2026-02-26	61.6000	61.6000	61.6000	61.6000	+6.115%	1	116	+122.955%
2026-02-23	58.0800	58.1700	58.0500	58.0500	-2.943%	7	115	+136.589%
2026-02-19	59.9900	60.1100	59.8100	59.8100	-7.985%	5	115	+129.627%
2026-02-12	66.2900	66.2900	65.0000	65.0000	+0.728%	4	117	+111.292%
2026-02-10	66.3700	66.4500	64.5300	64.5300	+2.169%	6	117	+112.831%
2026-02-06	63.1600	63.1600	63.1600	63.1600	+1.609%	2	115	+117.448%
2026-02-05	62.1600	62.1600	62.1600	62.1600	-16.676%	1	114	+120.946%
2026-01-30	71.1400	74.6000	71.1400	74.6000	-0.877%	2	114	+84.102%
2026-01-29	75.2600	75.2600	75.2600	75.2600	+0.307%	1	114	+82.487%
2026-01-15	75.0400	75.0400	75.0300	75.0300	+11.205%	2	114	+83.047%
2026-01-02	67.4700	67.4700	67.4700	67.4700	-4.298%	100	114	+103.557%
2025-12-31	70.6500	70.6500	70.3700	70.5000	-2.476%	3	16	+94.809%
2025-12-30	72.2900	72.2900	72.2900	72.2900	-1.000%	1	16	+89.985%
2025-12-29	73.0200	73.0200	73.0200	73.0200	+15.119%	1	17	+88.085%
2025-12-17	65.5400	65.5400	63.4300	63.4300	-7.577%	2	17	+116.522%
2025-12-16	68.6300	68.6300	68.6300	68.6300	-2.236%	1	19	+100.117%
2025-12-15	70.2000	70.2000	70.2000	70.2000	-2.324%	1	18	+95.641%
2025-12-12	71.8700	71.8700	71.8700	71.8700	-6.395%	2	18	+91.095%
2025-11-14	76.0300	76.7800	76.0300	76.7800	-10.283%	4	17	+78.875%
2025-10-28	85.5900	85.5900	85.5800	85.5800	+2.786%	10	15	+60.481%
2025-10-27	83.2600	83.2600	83.2600	83.2600	0.000%	5	5	+64.953%