Dark

QQQ20270917C700
QQQ Sep 17 2027 700.00 Call (QQQ270917C00700000)
option OPRA

EOD

Aug 6, 2026

101.13-2.872%(-2.99)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	101.6500	104.0000	101.1300	101.1300	-2.872%	10	1,257	0.000%
2026-08-05	111.5000	111.5000	104.1200	104.1200	-4.800%	4	1,255	-2.872%
2026-08-04	102.2500	109.3700	102.0700	109.3700	+21.253%	28	1,352	-7.534%
2026-08-03	86.0000	91.4000	86.0000	90.2000	+8.675%	242	1,365	+12.118%
2026-07-31	87.0000	87.0000	80.0000	83.0000	+1.220%	59	1,152	+21.843%
2026-07-30	76.0000	82.0000	76.0000	82.0000	+18.841%	45	1,170	+23.329%
2026-07-29	77.9800	79.5000	69.0000	69.0000	-11.990%	185	1,150	+46.565%
2026-07-28	77.9800	80.1200	75.0000	78.4000	-6.108%	133	1,179	+28.992%
2026-07-27	82.1500	83.5000	80.1000	83.5000	-2.202%	56	1,173	+21.114%
2026-07-24	86.6500	89.8300	85.3800	85.3800	-4.763%	132	1,146	+18.447%
2026-07-23	94.0000	94.8000	89.5000	89.6500	-12.108%	26	1,064	+12.805%
2026-07-21	99.2300	102.5500	97.8700	102.0000	+9.677%	113	1,054	-0.853%
2026-07-20	99.6900	99.6900	93.0000	93.0000	-4.674%	18	958	+8.742%
2026-07-17	89.0000	97.5600	88.7500	97.5600	-1.564%	30	956	+3.659%
2026-07-16	101.5000	102.0000	98.0000	99.1100	-7.452%	230	949	+2.038%
2026-07-15	106.8800	107.0900	104.8000	107.0900	-3.086%	3	840	-5.565%
2026-07-14	111.1700	111.1700	110.5000	110.5000	+5.148%	2	841	-8.480%
2026-07-13	106.4700	106.5100	104.0000	105.0900	-8.026%	70	841	-3.768%
2026-07-10	114.2600	114.2600	114.2600	114.2600	+0.184%	4	839	-11.491%
2026-07-09	109.4000	114.1600	109.4000	114.0500	+8.495%	237	839	-11.328%
2026-07-08	102.8300	105.1200	100.5600	105.1200	+1.077%	121	990	-3.796%
2026-07-07	103.1300	107.0100	102.8900	104.0000	-9.170%	17	869	-2.760%
2026-07-06	114.2500	115.7800	113.6000	114.5000	+6.830%	21	866	-11.677%
2026-07-02	111.5000	111.5000	107.1800	107.1800	-9.169%	2	850	-5.645%
2026-07-01	119.9500	119.9500	118.0000	118.0000	-5.320%	2	850	-14.297%
2026-06-30	120.2800	124.6300	120.2800	124.6300	+13.506%	3	849	-18.856%
2026-06-29	111.0000	111.0000	108.3000	109.8000	+2.617%	3	851	-7.896%
2026-06-26	105.2900	111.0100	104.3000	107.0000	-3.604%	303	850	-5.486%
2026-06-25	110.0000	114.8900	110.0000	111.0000	+2.778%	3	604	-8.892%
2026-06-24	113.7100	113.7100	108.0000	108.0000	-4.425%	3	603	-6.361%
2026-06-23	116.5000	117.0000	113.0000	113.0000	-11.719%	102	600	-10.504%
2026-06-22	133.7000	133.7000	128.0000	128.0000	-1.538%	2	541	-20.992%
2026-06-18	128.4200	130.0000	128.4200	130.0000	+6.557%	9	535	-22.208%
2026-06-16	128.0000	128.0000	122.0000	122.0000	-6.154%	9	535	-17.107%
2026-06-15	126.8800	130.0000	126.8800	130.0000	+14.035%	3	538	-22.208%
2026-06-12	112.0000	115.1200	112.0000	114.0000	+5.487%	131	538	-11.289%
2026-06-11	100.8900	108.0700	98.3500	108.0700	+10.807%	17	538	-6.422%
2026-06-10	106.8100	106.8100	96.5000	97.5300	-7.220%	241	729	+3.691%
2026-06-09	114.0000	114.0000	95.0000	105.1200	-3.807%	26	496	-3.796%
2026-06-08	109.0000	112.4900	107.4900	109.2800	+5.077%	609	484	-7.458%
2026-06-05	116.0000	116.0000	103.4500	104.0000	-19.349%	21	332	-2.760%
2026-06-04	123.0800	128.9500	123.0800	128.9500	-1.565%	3	314	-21.574%
2026-06-03	131.5400	131.5400	131.0000	131.0000	+0.676%	2	312	-22.802%
2026-06-02	130.5000	130.5000	128.9900	130.1200	+5.360%	19	313	-22.279%
2026-05-29	126.1900	126.1900	123.5000	123.5000	+5.556%	8	311	-18.113%
2026-05-26	112.7500	117.0000	112.7500	117.0000	+6.898%	13	314	-13.564%
2026-05-22	109.2800	110.1800	109.2800	109.4500	+4.707%	4	307	-7.602%
2026-05-21	104.5300	104.5300	104.5300	104.5300	+10.555%	2	306	-3.253%
2026-05-19	92.5400	94.5500	92.5400	94.5500	-0.211%	72	306	+6.959%
2026-05-18	100.0000	100.0400	94.7500	94.7500	-8.135%	7	264	+6.734%
2026-05-15	103.3600	103.3600	102.7000	103.1400	-6.694%	5	264	-1.949%
2026-05-14	110.8400	112.8900	108.7900	110.5400	+2.542%	27	256	-8.513%
2026-05-13	107.8000	107.8000	107.8000	107.8000	+11.134%	14	258	-6.187%
2026-05-12	101.0000	101.0000	93.7000	97.0000	-7.177%	28	258	+4.258%
2026-05-11	102.7300	104.5000	102.7300	104.5000	+3.108%	3	258	-3.225%
2026-05-08	95.8300	102.4800	95.8300	101.3500	+14.494%	29	257	-0.217%
2026-05-07	96.7300	96.7300	88.5200	88.5200	-3.783%	6	268	+14.245%
2026-05-06	91.8800	92.0000	91.8800	92.0000	+12.939%	2	267	+9.924%
2026-05-05	79.9300	82.2300	79.9300	81.4600	+7.453%	44	267	+24.147%
2026-05-01	76.4500	76.4500	75.8100	75.8100	+11.028%	4	227	+33.399%
2026-04-29	68.2200	68.2800	68.2200	68.2800	-1.272%	2	227	+48.111%
2026-04-27	69.2100	69.2100	69.1400	69.1600	-1.115%	3	227	+46.226%
2026-04-24	69.8800	70.4400	69.8800	69.9400	+8.116%	14	224	+44.595%
2026-04-23	64.5300	65.5900	64.5300	64.6900	+2.585%	19	224	+56.330%
2026-04-22	62.6400	63.7000	62.6400	63.0600	+8.724%	31	236	+60.371%
2026-04-21	60.8200	60.8200	58.0000	58.0000	-1.277%	4	231	+74.362%
2026-04-20	58.7500	58.7500	58.7500	58.7500	-3.324%	1	231	+72.136%
2026-04-17	58.9400	60.7700	58.9400	60.7700	+9.812%	8	231	+66.414%
2026-04-16	56.4300	56.7900	54.8100	55.3400	+3.827%	21	228	+82.743%
2026-04-15	50.6400	53.3000	50.6400	53.3000	+9.965%	28	214	+89.737%
2026-04-14	47.6100	48.4700	47.6100	48.4700	+16.263%	12	186	+108.645%
2026-04-13	41.5000	41.6900	41.5000	41.6900	+2.584%	3	176	+142.576%
2026-04-10	40.9400	40.9600	40.4200	40.6400	+1.778%	7	173	+148.844%
2026-04-09	39.2800	39.9300	39.2800	39.9300	+27.981%	3	169	+153.268%
2026-04-07	31.6500	31.6500	31.2000	31.2000	+6.159%	4	170	+224.135%
2026-03-31	29.3900	29.3900	29.3900	29.3900	+23.177%	2	169	+244.097%
2026-03-30	25.9700	25.9700	23.8600	23.8600	-8.019%	5	167	+323.847%
2026-03-27	26.5800	26.5800	25.9400	25.9400	-21.513%	20	167	+289.861%
2026-03-24	33.1000	33.1000	33.0500	33.0500	-9.402%	14	161	+205.991%
2026-03-19	34.9700	36.4800	34.9700	36.4800	-4.453%	3	174	+177.220%
2026-03-17	39.2300	39.2300	38.1800	38.1800	-6.946%	4	174	+164.877%
2026-03-11	40.8700	41.0300	40.6700	41.0300	+9.035%	4	172	+146.478%
2026-03-03	37.6300	37.6300	37.6300	37.6300	-7.429%	6	172	+168.748%
2026-02-24	40.6500	40.6500	40.6500	40.6500	-0.025%	1	172	+148.782%
2026-02-18	40.8100	40.8100	40.6600	40.6600	+5.610%	2	172	+148.721%
2026-02-13	38.5400	38.5400	38.5000	38.5000	-11.515%	2	173	+162.675%
2026-02-10	44.0400	44.0900	43.5000	43.5100	+4.742%	4	173	+132.429%
2026-02-06	41.5400	41.5400	41.5400	41.5400	+1.664%	1	174	+143.452%
2026-02-04	40.8600	40.8600	40.8600	40.8600	-21.043%	1	174	+147.504%
2026-02-02	51.7500	51.7500	51.7500	51.7500	-8.456%	2	174	+95.420%
2026-01-28	56.5300	56.5300	56.5300	56.5300	+17.428%	1	173	+78.896%
2026-01-22	48.1400	48.1400	48.1400	48.1400	+2.644%	2	173	+110.075%
2026-01-21	46.9000	46.9000	46.9000	46.9000	+4.199%	3	173	+115.629%
2026-01-20	46.8200	46.8200	45.0100	45.0100	-8.646%	5	174	+124.683%
2026-01-16	49.2700	49.2700	49.2700	49.2700	-0.324%	13	160	+105.257%
2026-01-06	49.4300	49.4300	49.4300	49.4300	+2.958%	1	160	+104.592%
2026-01-05	48.8700	48.9600	48.0100	48.0100	-3.206%	85	116	+110.644%
2025-12-30	49.4800	49.6000	49.4800	49.6000	+2.205%	2	116	+103.891%
2025-12-29	49.7900	49.8200	48.5300	48.5300	-3.327%	21	116	+108.387%
2025-12-24	50.2000	50.2000	50.2000	50.2000	+0.060%	1	106	+101.454%
2025-12-23	49.9200	50.1800	49.9200	50.1700	+12.792%	96	106	+101.575%
2025-12-17	44.4800	44.4800	44.4800	44.4800	-18.609%	2	23	+127.361%
2025-12-11	54.4100	54.6500	54.4100	54.6500	-4.224%	5	25	+85.050%
2025-12-08	57.0600	57.0600	57.0600	57.0600	+2.552%	1	21	+77.234%
2025-12-05	55.6400	55.6400	55.6400	55.6400	+4.744%	3	21	+81.758%
2025-12-01	52.7300	53.1200	52.7300	53.1200	+3.246%	4	18	+90.380%
2025-11-28	51.4500	51.4500	51.4500	51.4500	+13.727%	5	17	+96.560%
2025-11-20	45.2400	45.2400	45.2400	45.2400	-2.226%	1	12	+123.541%
2025-11-18	46.2700	46.2700	46.2700	46.2700	-14.394%	1	11	+118.565%
2025-11-14	53.3300	54.0500	53.3300	54.0500	-4.319%	2	12	+87.105%
2025-11-11	56.9300	56.9300	56.4900	56.4900	+14.701%	2	11	+79.023%
2025-11-07	48.4400	49.2500	48.4400	49.2500	-14.392%	20	11	+105.340%
2025-11-04	57.5300	57.5300	57.5300	57.5300	0.000%	1	1	+75.787%