Dark

QQQ20270917C680
QQQ Sep 17 2027 680.00 Call (QQQ270917C00680000)
option OPRA

EOD

Aug 5, 2026

118.42-2.695%(-3.28)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	121.5400	121.6600	118.4200	118.4200	-2.695%	12	191	0.000%
2026-08-04	112.2000	121.7000	112.2000	121.7000	+19.748%	6	184	-2.695%
2026-08-03	97.3200	101.6300	97.3200	101.6300	+6.419%	34	184	+16.521%
2026-07-31	94.6400	95.5000	92.0000	95.5000	+4.189%	5	181	+24.000%
2026-07-30	87.0000	93.0800	87.0000	91.6600	+14.575%	94	179	+29.195%
2026-07-29	86.0000	90.0000	80.0000	80.0000	-10.454%	14	132	+48.025%
2026-07-28	90.4500	90.6700	85.9500	89.3400	-5.829%	23	127	+32.550%
2026-07-27	95.5400	95.5400	91.2000	94.8700	-4.085%	32	133	+24.823%
2026-07-24	98.9100	98.9100	98.9100	98.9100	-3.048%	1	112	+19.725%
2026-07-23	105.6400	106.3400	102.0200	102.0200	-10.273%	9	111	+16.075%
2026-07-22	113.7000	113.7000	113.7000	113.7000	+1.157%	1	113	+4.151%
2026-07-21	112.4000	112.4000	112.4000	112.4000	+5.619%	5	119	+5.356%
2026-07-17	104.7300	106.4200	104.1900	106.4200	-5.312%	13	114	+11.276%
2026-07-16	112.4500	112.4500	112.3900	112.3900	-6.653%	6	111	+5.365%
2026-07-15	118.3700	120.4000	118.3700	120.4000	-5.635%	8	110	-1.645%
2026-07-09	127.5900	127.5900	127.5900	127.5900	+9.070%	1	110	-7.187%
2026-07-08	116.9800	116.9800	116.9800	116.9800	+0.845%	1	110	+1.231%
2026-07-07	116.0000	116.0000	116.0000	116.0000	-2.521%	1	110	+2.086%
2026-07-02	119.0000	119.0000	119.0000	119.0000	-7.752%	1	110	-0.487%
2026-06-23	129.9200	129.9200	129.0000	129.0000	-8.511%	2	110	-8.202%
2026-06-22	141.0000	141.0000	141.0000	141.0000	-1.073%	1	110	-16.014%
2026-06-18	141.0000	142.5300	141.0000	142.5300	+4.257%	4	107	-16.916%
2026-06-16	136.7100	136.7100	136.7100	136.7100	+8.664%	1	107	-13.379%
2026-06-12	122.5400	128.5000	122.5400	125.8100	+6.637%	3	105	-5.874%
2026-06-05	124.8300	124.8300	117.9800	117.9800	-12.846%	2	105	+0.373%
2026-06-04	135.3700	135.3700	135.3700	135.3700	+6.239%	15	106	-12.521%
2026-05-27	131.6300	131.6300	127.4200	127.4200	+4.323%	16	115	-7.063%
2026-05-14	122.1400	122.1400	122.1400	122.1400	+2.252%	1	105	-3.046%
2026-05-13	119.4500	119.4500	119.4500	119.4500	+6.652%	1	104	-0.862%
2026-05-12	112.0000	112.0000	112.0000	112.0000	-2.583%	1	104	+5.732%
2026-05-11	114.9700	114.9700	114.9700	114.9700	-0.622%	1	104	+3.001%
2026-05-08	107.8900	115.6900	107.8900	115.6900	+13.266%	3	103	+2.360%
2026-05-07	102.1400	102.1400	102.1400	102.1400	+0.423%	1	103	+15.939%
2026-05-06	98.7100	101.7100	98.7100	101.7100	+8.816%	3	103	+16.429%
2026-05-05	91.1300	93.5000	91.1300	93.4700	+5.676%	9	103	+26.693%
2026-05-04	88.4500	88.4500	88.4500	88.4500	+2.254%	4	101	+33.884%
2026-05-01	87.6900	87.6900	86.5000	86.5000	+5.475%	65	101	+36.902%
2026-04-30	77.3800	82.6100	77.0700	82.0100	+3.079%	8	101	+44.397%
2026-04-29	79.5200	79.6000	79.5100	79.5600	+4.464%	8	98	+48.844%
2026-04-28	76.1600	76.1600	76.1600	76.1600	-3.765%	3	154	+55.488%
2026-04-24	77.8000	79.1400	77.8000	79.1400	+12.128%	59	153	+49.634%
2026-04-17	70.5800	70.5800	70.5800	70.5800	+6.761%	1	95	+67.781%
2026-04-16	64.0000	66.1300	64.0000	66.1100	+9.909%	6	94	+79.126%
2026-04-15	60.0300	60.1500	59.9600	60.1500	+4.066%	24	92	+96.874%
2026-04-14	55.7400	57.8000	55.7200	57.8000	+14.774%	5	99	+104.879%
2026-04-13	50.1000	50.3600	50.0900	50.3600	+2.965%	4	100	+135.147%
2026-04-10	49.3600	49.3700	48.9100	48.9100	+5.070%	4	103	+142.118%
2026-04-08	46.5500	46.5500	46.5500	46.5500	+58.549%	1	105	+154.393%
2026-03-30	29.3700	29.3700	29.3600	29.3600	-8.536%	4	105	+303.338%
2026-03-27	32.1000	32.1000	32.1000	32.1000	-11.789%	2	107	+268.910%
2026-03-26	36.3600	36.3900	36.3500	36.3900	-11.027%	12	107	+225.419%
2026-03-25	40.9600	40.9600	40.9000	40.9000	-6.770%	4	105	+189.535%
2026-03-19	43.4800	43.8700	43.4800	43.8700	-1.504%	2	103	+169.934%
2026-03-18	45.2400	45.2900	44.5400	44.5400	-3.510%	3	104	+165.873%
2026-03-17	47.0800	47.0800	46.1600	46.1600	+1.876%	2	105	+156.542%
2026-03-12	45.6800	45.6800	45.3100	45.3100	-7.285%	2	103	+161.355%
2026-03-11	48.7900	48.9500	48.7700	48.8700	+7.809%	5	104	+142.316%
2026-03-09	45.3300	45.3300	45.3300	45.3300	-5.798%	1	101	+161.240%
2026-03-06	48.1200	48.1200	48.1200	48.1200	+7.723%	1	100	+146.093%
2026-03-03	44.6700	44.6700	44.6700	44.6700	-8.407%	2	100	+165.100%
2026-02-20	48.7700	48.7700	48.7700	48.7700	+6.508%	1	102	+142.813%
2026-02-19	45.7900	45.7900	45.7900	45.7900	-2.802%	2	102	+158.615%
2026-02-18	47.0400	47.1100	47.0400	47.1100	-9.941%	40	100	+151.369%
2026-02-10	52.5000	52.7000	52.0500	52.3100	+5.125%	128	80	+126.381%
2026-02-04	49.6600	49.7600	49.6600	49.7600	-13.641%	2	8	+137.982%
2026-01-05	57.6200	57.6200	57.6200	57.6200	-1.353%	2	9	+105.519%
2025-12-30	58.4000	58.4100	58.4000	58.4100	-0.748%	2	9	+102.739%
2025-12-23	58.8900	58.8900	58.8500	58.8500	-5.900%	2	9	+101.223%
2025-12-11	62.5400	62.5400	62.5400	62.5400	+21.721%	1	9	+89.351%
2025-11-21	51.3800	51.3800	51.3800	51.3800	-24.883%	2	9	+130.479%
2025-11-10	68.4100	68.4100	68.4000	68.4000	+19.706%	2	11	+73.129%
2025-11-07	56.2900	57.1800	56.2900	57.1400	-16.827%	17	10	+107.245%
2025-11-04	68.7000	68.7000	68.7000	68.7000	-6.961%	5	15	+72.373%
2025-10-29	73.8400	73.8400	73.8400	73.8400	+1.429%	10	10	+60.374%
2025-10-28	72.4500	72.8000	72.4500	72.8000	0.000%	2	2	+62.665%