Dark

QQQ20270917C705
QQQ Sep 17 2027 705.00 Call (QQQ270917C00705000)
option OPRA

EOD

Aug 4, 2026

106.20+22.209%(+19.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	94.1000	106.2000	94.1000	106.2000	+22.209%	8	321	0.000%
2026-08-03	86.9000	86.9000	86.9000	86.9000	+7.709%	1	324	+22.209%
2026-07-31	80.6800	80.6800	80.6800	80.6800	+8.719%	1	323	+31.631%
2026-07-30	74.2100	74.2100	74.2100	74.2100	-3.623%	1	323	+43.107%
2026-07-29	72.9800	77.0000	69.3400	77.0000	-0.078%	5	322	+37.922%
2026-07-28	77.0600	77.0600	77.0600	77.0600	-2.456%	1	324	+37.815%
2026-07-27	79.0000	79.0000	79.0000	79.0000	-7.602%	1	323	+34.430%
2026-07-24	85.5000	85.5000	85.5000	85.5000	-3.444%	1	323	+24.211%
2026-07-23	92.1800	92.1800	86.5200	88.5500	-10.898%	8	322	+19.932%
2026-07-21	95.9900	99.4800	95.6400	99.3800	+7.322%	29	324	+6.863%
2026-07-20	95.9500	95.9500	92.6000	92.6000	+2.196%	4	308	+14.687%
2026-07-17	86.2300	91.7000	86.2300	90.6100	-6.588%	8	305	+17.206%
2026-07-16	98.7000	98.7000	95.7300	97.0000	-7.337%	24	302	+9.485%
2026-07-15	102.8700	104.6800	102.8700	104.6800	+2.627%	6	289	+1.452%
2026-07-13	103.5000	103.5000	102.0000	102.0000	-5.695%	2	286	+4.118%
2026-07-09	109.0000	109.0000	108.1600	108.1600	+5.956%	2	286	-1.812%
2026-07-08	101.6000	102.0800	100.7900	102.0800	+1.220%	5	286	+4.036%
2026-07-07	100.7400	103.5100	99.6400	100.8500	-10.140%	11	285	+5.305%
2026-07-06	112.2300	112.2300	112.2300	112.2300	+8.435%	2	279	-5.373%
2026-07-02	103.5000	103.5000	103.5000	103.5000	-10.776%	1	279	+2.609%
2026-06-30	116.0000	116.0000	116.0000	116.0000	+2.937%	1	280	-8.448%
2026-06-29	112.9400	112.9400	112.6900	112.6900	+1.577%	4	280	-5.759%
2026-06-25	110.9400	110.9400	110.9400	110.9400	+5.236%	2	281	-4.273%
2026-06-24	105.4200	105.4200	105.4200	105.4200	-6.043%	1	279	+0.740%
2026-06-23	114.0000	114.0000	112.2000	112.2000	-13.818%	2	278	-5.348%
2026-06-22	130.1900	130.1900	130.1900	130.1900	+3.088%	1	279	-18.427%
2026-06-18	126.6000	126.6000	126.2900	126.2900	+6.574%	4	282	-15.908%
2026-06-17	118.5000	118.5000	118.5000	118.5000	-0.420%	1	282	-10.380%
2026-06-16	122.0000	122.5000	119.0000	119.0000	-4.800%	3	282	-10.756%
2026-06-15	124.0000	125.0000	124.0000	125.0000	+12.228%	2	285	-15.040%
2026-06-12	107.6000	111.6100	106.5000	111.3800	+6.380%	5	285	-4.651%
2026-06-11	95.6700	104.7000	95.6700	104.7000	+12.957%	3	285	+1.433%
2026-06-10	102.4700	105.0000	92.6900	92.6900	+0.750%	27	288	+14.575%
2026-06-09	97.5000	97.5000	92.0000	92.0000	-13.444%	3	302	+15.435%
2026-06-08	106.3200	106.3200	104.5000	106.2900	+4.999%	3	302	-0.085%
2026-06-05	113.0000	113.0000	101.2300	101.2300	-15.430%	5	299	+4.910%
2026-06-04	119.7000	119.7000	119.7000	119.7000	-3.778%	1	297	-11.278%
2026-06-01	122.3500	124.4000	122.3500	124.4000	+1.278%	10	297	-14.630%
2026-05-29	122.8300	122.8300	122.8300	122.8300	+8.892%	1	287	-13.539%
2026-05-28	112.8000	112.8000	112.8000	112.8000	+0.302%	1	287	-5.851%
2026-05-27	112.4600	112.4600	112.4600	112.4600	+0.411%	5	286	-5.566%
2026-05-26	112.3000	112.4000	111.9000	112.0000	+14.007%	6	281	-5.179%
2026-05-21	98.0000	98.2400	98.0000	98.2400	+0.143%	5	281	+8.103%
2026-05-20	98.0800	98.1000	98.0800	98.1000	+2.071%	2	281	+8.257%
2026-05-19	91.2100	96.1100	90.5900	96.1100	-5.404%	10	272	+10.498%
2026-05-15	101.6000	101.6000	101.6000	101.6000	-0.859%	1	272	+4.528%
2026-05-13	102.1900	102.4800	102.0600	102.4800	+5.846%	3	272	+3.630%
2026-05-12	100.3000	100.3000	90.4800	96.8200	-4.957%	14	274	+9.688%
2026-05-11	101.8700	101.8700	101.8700	101.8700	+2.847%	1	274	+4.251%
2026-05-08	99.0500	99.0500	99.0500	99.0500	+10.584%	10	271	+7.219%
2026-05-07	91.6600	92.0200	89.5700	89.5700	+2.086%	4	272	+18.566%
2026-05-06	83.1300	87.7400	83.1300	87.7400	+10.951%	26	269	+21.039%
2026-05-05	79.0800	79.0800	79.0800	79.0800	+12.939%	1	266	+34.294%
2026-04-30	69.9100	70.0200	69.8900	70.0200	+4.664%	3	265	+51.671%
2026-04-27	66.6600	66.9000	66.6300	66.9000	-0.830%	7	262	+58.744%
2026-04-24	67.3200	67.5500	67.3100	67.4600	+9.335%	9	256	+57.427%
2026-04-23	61.7000	61.7000	61.7000	61.7000	+1.581%	10	248	+72.123%
2026-04-22	60.5400	60.7400	60.5400	60.7400	+6.412%	2	238	+74.844%
2026-04-21	57.0600	57.0800	57.0600	57.0800	+2.276%	2	238	+86.055%
2026-04-20	56.5500	56.5800	55.8100	55.8100	+3.123%	4	238	+90.288%
2026-04-16	54.1500	54.2700	54.1200	54.1200	+11.175%	9	238	+96.231%
2026-04-15	48.6800	48.6800	48.6800	48.6800	+5.050%	1	238	+118.159%
2026-04-14	44.6000	46.3600	44.6000	46.3400	+16.169%	4	237	+129.176%
2026-04-13	39.5200	39.8900	39.3100	39.8900	+3.208%	10	233	+166.232%
2026-04-10	39.0000	39.0400	38.6500	38.6500	+6.240%	9	223	+174.774%
2026-03-17	37.3000	37.3000	36.3800	36.3800	-6.742%	4	216	+191.919%
2026-03-11	38.7900	39.0100	38.7900	39.0100	+0.853%	2	218	+172.238%
2026-03-09	38.6000	38.6800	38.6000	38.6800	+4.118%	4	218	+174.560%
2026-03-03	37.1500	37.1500	37.1500	37.1500	-3.557%	1	218	+185.868%
2026-02-18	38.3200	38.5200	38.3200	38.5200	+4.788%	2	218	+175.701%
2026-02-13	36.0200	36.7600	36.0200	36.7600	-12.099%	2	218	+188.901%
2026-02-11	41.5700	41.8200	41.5700	41.8200	+1.653%	2	218	+153.945%
2026-02-10	42.1600	42.1600	41.1400	41.1400	-12.543%	286	219	+158.143%
2026-01-05	46.6600	47.0400	46.6600	47.0400	-1.836%	8	126	+125.765%
2025-12-29	47.5500	47.9200	47.5500	47.9200	-0.725%	44	126	+121.619%
2025-12-24	48.3400	48.3400	48.2700	48.2700	+0.751%	2	83	+120.012%
2025-12-23	47.8600	47.9100	47.8600	47.9100	-8.411%	158	83	+121.666%
2025-12-11	52.3100	52.3100	52.3100	52.3100	+1.909%	1	4	+103.020%
2025-12-04	51.3300	51.3300	51.3300	51.3300	-2.154%	1	3	+106.897%
2025-12-02	52.4000	52.4600	52.4000	52.4600	0.000%	4	2	+102.440%