Dark

QQQ20270917C660
QQQ Sep 17 2027 660.00 Call (QQQ270917C00660000)
option OPRA

EOD

Aug 6, 2026

126.42-3.496%(-4.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	125.0000	128.0000	125.0000	126.4200	-3.496%	6	2,309	0.000%
2026-08-05	133.5300	133.5300	131.0000	131.0000	-2.239%	5	2,307	-3.496%
2026-08-04	124.6300	135.2100	124.3800	134.0000	+18.187%	188	2,318	-5.657%
2026-08-03	109.4000	113.3800	109.4000	113.3800	+10.078%	2	2,321	+11.501%
2026-07-31	103.0000	103.0000	103.0000	103.0000	+0.980%	1	2,321	+22.738%
2026-07-30	99.0000	104.5000	99.0000	102.0000	+12.707%	5	2,321	+23.941%
2026-07-29	96.1300	103.0000	90.2900	90.5000	-12.136%	25	2,322	+39.691%
2026-07-28	98.3100	103.0000	97.3700	103.0000	-1.718%	6	2,313	+22.738%
2026-07-27	110.0000	110.0000	102.4100	104.8000	-4.727%	5	2,312	+20.630%
2026-07-24	111.9000	111.9000	108.9900	110.0000	-2.741%	9	2,311	+14.927%
2026-07-23	118.0700	118.0700	112.3900	113.1000	-10.628%	13	2,309	+11.777%
2026-07-22	124.7800	126.5500	124.7800	126.5500	+8.052%	3	2,301	-0.103%
2026-07-17	111.3700	120.3200	111.2300	117.1200	-5.860%	196	2,322	+7.941%
2026-07-16	127.8300	127.8300	122.9100	124.4100	-5.643%	294	2,341	+1.616%
2026-07-15	131.0000	131.8500	130.0000	131.8500	-0.924%	7	2,336	-4.118%
2026-07-14	133.0800	133.0800	133.0800	133.0800	+2.134%	1	2,331	-5.005%
2026-07-13	130.3000	130.3000	130.3000	130.3000	-5.948%	1	2,331	-2.978%
2026-07-10	138.5400	138.5400	138.5400	138.5400	-0.681%	1	2,331	-8.748%
2026-07-09	136.4500	139.4900	136.4500	139.4900	+10.304%	6	2,331	-9.370%
2026-07-08	126.4600	126.4600	126.4600	126.4600	-3.466%	1	2,332	-0.032%
2026-07-07	130.3700	131.0000	127.6000	131.0000	-6.429%	6	2,332	-3.496%
2026-07-06	138.5000	140.8000	138.5000	140.0000	+6.213%	6	2,332	-9.700%
2026-07-02	135.3600	137.3000	129.0000	131.8100	-9.078%	80	2,326	-4.089%
2026-07-01	144.9700	144.9700	144.9700	144.9700	-3.993%	1	2,326	-12.796%
2026-06-30	142.4600	151.0000	142.4600	151.0000	+13.202%	6	2,326	-16.278%
2026-06-29	136.7300	137.1200	133.3900	133.3900	+1.848%	129	2,327	-5.225%
2026-06-26	129.1100	133.0000	129.1100	130.9700	-4.714%	15	2,327	-3.474%
2026-06-25	132.6600	137.4500	132.6600	137.4500	+4.208%	7	2,325	-8.025%
2026-06-24	138.9200	139.9700	131.8300	131.9000	-4.420%	121	2,325	-4.155%
2026-06-23	138.0000	138.0000	138.0000	138.0000	-13.208%	1	2,325	-8.391%
2026-06-22	159.0000	159.0000	159.0000	159.0000	+4.530%	1	2,325	-20.491%
2026-06-18	152.1100	152.1100	152.1100	152.1100	+2.777%	1	2,325	-16.889%
2026-06-16	154.3200	154.3200	148.0000	148.0000	-5.067%	5	2,325	-14.581%
2026-06-15	154.5200	155.9000	154.4200	155.9000	+24.720%	3	2,325	-18.910%
2026-06-11	125.0000	125.0000	125.0000	125.0000	+4.167%	1	2,325	+1.136%
2026-06-10	124.6000	124.6000	120.0000	120.0000	-12.683%	5	2,325	+5.350%
2026-06-08	133.4600	137.4300	133.4600	137.4300	+9.944%	4	2,325	-8.011%
2026-06-05	142.5000	142.5000	125.0000	125.0000	-17.882%	3	2,323	+1.136%
2026-06-04	152.0000	152.2200	152.0000	152.2200	-2.467%	34	2,324	-16.949%
2026-06-03	159.1000	159.1000	156.0700	156.0700	-0.421%	3	2,323	-18.998%
2026-06-02	154.7900	156.7300	154.7900	156.7300	+4.892%	4	2,323	-19.339%
2026-06-01	149.4200	149.4200	149.4200	149.4200	-0.764%	5	2,323	-15.393%
2026-05-29	150.5700	150.5700	150.5700	150.5700	+1.292%	1	2,323	-16.039%
2026-05-28	148.6500	148.6500	148.6500	148.6500	+3.799%	1	2,324	-14.955%
2026-05-26	143.4400	143.4400	140.6300	143.2100	+6.081%	39	2,324	-11.724%
2026-05-22	135.0000	135.0000	135.0000	135.0000	+3.053%	5	2,322	-6.356%
2026-05-21	129.6800	131.0000	129.6800	131.0000	+11.253%	4	2,322	-3.496%
2026-05-19	117.2800	118.4900	117.0100	117.7500	-1.703%	1,530	2,322	+7.363%
2026-05-18	123.4200	123.5500	119.2900	119.7900	-6.135%	1,546	1,555	+5.535%
2026-05-15	124.7800	127.6200	124.7800	127.6200	-6.976%	37	1,555	-0.940%
2026-05-14	137.0500	137.1900	137.0500	137.1900	+3.150%	3	783	-7.850%
2026-05-13	127.0000	133.0000	127.0000	133.0000	+8.483%	40	760	-4.947%
2026-05-12	120.4500	122.6400	120.4500	122.6000	-6.405%	8	760	+3.116%
2026-05-11	129.0300	130.9900	129.0300	130.9900	+3.549%	2	760	-3.489%
2026-05-08	123.5700	126.5000	123.5600	126.5000	+9.752%	6	756	-0.063%
2026-05-07	115.2600	115.2600	115.2600	115.2600	-0.655%	4	753	+9.682%
2026-05-06	110.5000	116.0200	110.5000	116.0200	+9.763%	14	757	+8.964%
2026-05-05	105.6400	105.7000	105.6400	105.7000	+18.965%	2	758	+19.603%
2026-04-30	88.8700	88.8700	88.8500	88.8500	-1.058%	2	758	+42.285%
2026-04-29	88.5500	89.9800	88.5500	89.8000	+1.561%	85	757	+40.780%
2026-04-28	88.5800	88.5800	88.1400	88.4200	-2.760%	1,073	705	+42.977%
2026-04-27	90.9300	90.9300	90.9300	90.9300	-1.077%	4	90	+39.030%
2026-04-24	91.7100	91.9200	91.7100	91.9200	+6.401%	5	86	+37.533%
2026-04-23	86.3900	86.3900	86.3900	86.3900	+5.547%	3	81	+46.336%
2026-04-17	80.0000	81.8500	80.0000	81.8500	+17.770%	6	80	+54.453%
2026-04-15	69.5000	69.5000	69.5000	69.5000	+5.848%	2	74	+81.899%
2026-04-14	64.7700	65.6800	64.6200	65.6600	+9.543%	16	72	+92.537%
2026-04-13	59.5200	59.9400	59.0300	59.9400	+3.061%	9	77	+110.911%
2026-04-10	58.1900	58.2500	58.1600	58.1600	+50.013%	3	79	+117.366%
2026-03-31	38.4600	38.7700	38.4600	38.7700	+0.675%	2	79	+226.077%
2026-03-30	38.5100	38.5100	38.5100	38.5100	-16.283%	20	80	+228.278%
2026-03-26	46.0000	46.0000	46.0000	46.0000	-8.567%	1	80	+174.826%
2026-03-19	50.3100	50.3100	50.3100	50.3100	-6.643%	2	81	+151.282%
2026-03-18	53.9600	53.9700	53.8900	53.8900	-2.231%	4	83	+134.589%
2026-03-17	55.8300	55.9800	55.1200	55.1200	+2.074%	8	79	+129.354%
2026-03-16	54.1500	54.1500	53.7500	54.0000	-1.244%	7	75	+134.111%
2026-03-12	54.6600	54.6800	54.6600	54.6800	-5.480%	2	68	+131.200%
2026-03-11	57.6900	57.8500	57.6900	57.8500	+4.934%	12	66	+118.531%
2026-03-09	55.1300	55.1300	55.1300	55.1300	-8.117%	2	57	+129.313%
2026-02-26	60.0000	60.0000	60.0000	60.0000	+0.469%	3	57	+110.700%
2026-02-11	60.0200	60.0200	59.7200	59.7200	-2.863%	2	54	+111.688%
2026-02-10	62.1000	62.1000	61.3500	61.4800	+8.930%	104	55	+105.628%
2026-02-05	56.4400	56.4400	56.4400	56.4400	-8.228%	3	38	+123.990%
2026-02-04	61.5000	61.5000	61.5000	61.5000	-11.307%	1	41	+105.561%
2026-02-03	69.3400	69.3400	69.3400	69.3400	+13.412%	1	41	+82.319%
2026-01-21	60.8400	61.1400	60.8400	61.1400	+0.411%	2	41	+106.771%
2026-01-20	60.8900	60.8900	60.8900	60.8900	-8.326%	20	41	+107.620%
2026-01-08	66.4200	66.4200	66.4200	66.4200	-4.624%	1	21	+90.334%
2026-01-06	69.6400	69.6400	69.6400	69.6400	-0.571%	1	22	+81.534%
2025-12-26	70.0700	70.0700	69.9100	70.0400	+20.447%	22	22	+80.497%
2025-12-17	58.1500	58.1500	58.1500	58.1500	-19.281%	3	33	+117.403%
2025-12-11	72.0400	72.0400	72.0400	72.0400	-1.437%	2	30	+75.486%
2025-12-08	73.0900	73.0900	73.0900	73.0900	-0.436%	1	28	+72.965%
2025-12-02	73.4100	73.4100	73.4100	73.4100	+25.530%	1	29	+72.211%
2025-11-21	59.7400	59.7400	58.4800	58.4800	-3.832%	4	28	+116.176%
2025-11-20	70.4600	70.4600	60.8100	60.8100	-10.098%	10	26	+107.893%
2025-11-07	67.6400	67.6400	67.6400	67.6400	-9.969%	1	21	+86.901%
2025-10-27	75.6100	75.7600	75.1300	75.1300	0.000%	20	20	+68.268%