Dark

QQQ20270917C725
QQQ Sep 17 2027 725.00 Call (QQQ270917C00725000)
option OPRA

EOD

Aug 6, 2026

86.53-3.856%(-3.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	85.7200	86.5300	85.7200	86.5300	-3.856%	3	587	0.000%
2026-08-05	91.1600	91.1600	90.0000	90.0000	-4.893%	6	584	-3.856%
2026-08-04	90.0500	94.9100	90.0500	94.6300	+32.554%	10	582	-8.560%
2026-08-03	70.3700	71.3900	70.3700	71.3900	-0.585%	3	576	+21.207%
2026-07-31	71.8100	71.8100	71.3500	71.8100	+3.877%	3	575	+20.499%
2026-07-30	63.9000	69.2700	63.9000	69.1300	+16.087%	7	576	+25.170%
2026-07-29	62.1800	63.1100	59.5500	59.5500	-11.647%	5	574	+45.306%
2026-07-28	63.5000	67.4000	63.5000	67.4000	-1.964%	2	574	+28.383%
2026-07-27	72.7200	72.7200	68.7500	68.7500	-7.095%	2	573	+25.862%
2026-07-24	74.0000	74.0000	74.0000	74.0000	-4.257%	1	574	+16.932%
2026-07-23	79.0500	79.0500	76.7000	77.2900	-12.479%	7	574	+11.955%
2026-07-21	84.8500	88.3100	84.8500	88.3100	+9.308%	7	578	-2.016%
2026-07-20	80.7900	80.7900	80.7900	80.7900	-0.871%	1	578	+7.105%
2026-07-17	75.5000	81.5000	75.5000	81.5000	-4.365%	3	578	+6.172%
2026-07-16	88.0000	88.0000	85.1800	85.2200	-11.689%	4	580	+1.537%
2026-07-15	96.5000	96.5000	96.5000	96.5000	+1.026%	1	578	-10.332%
2026-07-14	95.5200	95.5200	95.5200	95.5200	+5.898%	1	577	-9.412%
2026-07-13	92.5000	94.4400	90.2000	90.2000	-9.818%	6	578	-4.069%
2026-07-10	98.6000	100.0200	98.6000	100.0200	+1.440%	7	575	-13.487%
2026-07-09	98.2000	98.6000	97.3000	98.6000	+13.464%	8	571	-12.241%
2026-07-08	89.8200	89.8200	86.9000	86.9000	-3.175%	2	571	-0.426%
2026-07-07	93.3900	93.3900	89.7500	89.7500	-10.608%	4	569	-3.588%
2026-07-06	100.4000	100.4000	100.4000	100.4000	+7.093%	2	568	-13.815%
2026-07-02	95.6000	95.6000	93.7500	93.7500	-7.453%	2	568	-7.701%
2026-07-01	103.9000	104.0000	101.3000	101.3000	+0.109%	17	568	-14.580%
2026-06-29	101.1900	101.1900	101.1900	101.1900	+5.693%	1	553	-14.488%
2026-06-26	95.7400	95.7400	95.7400	95.7400	+1.045%	1	553	-9.620%
2026-06-25	94.7500	94.7500	94.7500	94.7500	+0.296%	2	552	-8.675%
2026-06-24	94.4700	94.4700	94.4700	94.4700	-9.960%	1	550	-8.405%
2026-06-23	100.4100	104.9200	100.4100	104.9200	-7.681%	9	550	-17.528%
2026-06-22	117.7300	118.5500	113.6500	113.6500	+9.174%	4	543	-23.863%
2026-06-17	104.1000	104.1000	104.1000	104.1000	-1.495%	2	539	-16.878%
2026-06-16	105.6800	105.6800	105.6800	105.6800	-7.168%	1	539	-18.121%
2026-06-15	112.9900	114.1600	112.9900	113.8400	+14.955%	82	538	-23.990%
2026-06-12	96.0500	99.0300	96.0500	99.0300	+17.195%	3	538	-12.622%
2026-06-10	85.5700	86.0800	84.3200	84.5000	+2.673%	6	538	+2.402%
2026-06-09	95.5000	95.5000	81.3700	82.3000	-15.277%	4	535	+5.140%
2026-06-08	96.9100	97.1900	96.9100	97.1400	+11.221%	932	535	-10.922%
2026-06-05	100.7900	101.7500	87.3400	87.3400	-22.212%	13	221	-0.927%
2026-06-04	107.7700	112.9800	107.7700	112.2800	-1.344%	3	219	-22.934%
2026-06-01	113.8100	113.8100	113.8100	113.8100	+6.265%	2	217	-23.970%
2026-05-29	108.8800	108.8800	107.1000	107.1000	+0.582%	3	217	-19.206%
2026-05-28	103.6600	106.4800	103.4500	106.4800	+4.948%	38	218	-18.736%
2026-05-27	101.3100	101.4600	101.3100	101.4600	+0.845%	3	227	-14.715%
2026-05-26	100.2600	100.6100	99.9500	100.6100	+8.991%	6	226	-13.995%
2026-05-22	93.3600	93.3600	92.3100	92.3100	+14.076%	18	226	-6.262%
2026-05-19	79.0100	80.9200	79.0100	80.9200	-12.043%	8	226	+6.933%
2026-05-15	91.0000	92.0000	90.2800	92.0000	-3.076%	9	219	-5.946%
2026-05-14	95.1100	95.1100	94.9200	94.9200	+0.893%	7	219	-8.839%
2026-05-13	89.7400	94.0800	89.7400	94.0800	+4.533%	9	212	-8.025%
2026-05-11	90.0000	90.0000	90.0000	90.0000	+2.494%	6	212	-3.856%
2026-05-08	83.4300	87.8100	83.4300	87.8100	+13.596%	23	212	-1.458%
2026-05-07	77.9500	77.9500	77.3000	77.3000	+3.067%	16	219	+11.940%
2026-05-06	73.1900	75.0000	73.1900	75.0000	+10.294%	4	214	+15.373%
2026-05-05	67.7500	68.0000	67.7500	68.0000	+7.561%	5	217	+27.250%
2026-05-04	64.7000	64.7000	63.2200	63.2200	+4.964%	2	217	+36.871%
2026-04-30	54.8200	60.2300	54.6900	60.2300	+6.376%	5	218	+43.666%
2026-04-29	56.6200	56.6200	56.6200	56.6200	+5.398%	1	221	+52.826%
2026-04-28	53.6000	53.7200	53.6000	53.7200	-6.525%	30	236	+61.076%
2026-04-27	57.4700	57.4700	57.4700	57.4700	-0.691%	1	251	+50.566%
2026-04-24	57.6800	57.8700	57.6800	57.8700	+20.764%	2	251	+49.525%
2026-04-21	48.3000	48.3200	47.9200	47.9200	+0.314%	9	250	+80.572%
2026-04-20	47.8900	47.8900	47.1400	47.7700	-2.231%	11	250	+81.139%
2026-04-17	47.2100	48.8600	47.2100	48.8600	+6.891%	12	248	+77.098%
2026-04-16	46.1400	46.2700	45.6500	45.7100	+18.944%	37	246	+89.302%
2026-04-14	36.0400	38.4300	36.0400	38.4300	+28.100%	7	245	+125.163%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-0.067%	2	249	+188.433%
2026-04-08	30.0200	30.0200	30.0200	30.0200	+21.983%	3	247	+188.241%
2026-04-01	24.6100	24.6100	24.6100	24.6100	+28.244%	2	247	+251.605%
2026-03-30	19.6700	19.6700	19.1900	19.1900	-35.147%	4	247	+350.912%
2026-03-16	29.9200	29.9200	29.5900	29.5900	-2.664%	2	247	+192.430%
2026-02-19	30.4000	30.4000	30.4000	30.4000	-10.720%	1	248	+184.638%
2026-02-11	34.0300	34.0900	33.9400	34.0500	+2.591%	6	247	+154.126%
2026-02-04	33.0000	33.1900	32.8200	33.1900	-7.882%	17	247	+160.711%
2026-02-03	36.0300	36.0300	36.0300	36.0300	-6.899%	1	252	+140.161%
2026-01-22	38.7000	38.7000	38.7000	38.7000	+11.527%	3	254	+123.592%
2026-01-20	36.9100	36.9100	34.7000	34.7000	-10.567%	2	257	+149.366%
2026-01-14	38.8000	38.8000	38.8000	38.8000	-8.469%	1	256	+123.015%
2026-01-12	42.3900	42.3900	42.3900	42.3900	+0.689%	2	256	+104.128%
2026-01-09	42.1000	42.1000	42.1000	42.1000	+6.771%	2	257	+105.534%
2026-01-08	38.8700	39.4300	38.8700	39.4300	-5.895%	2	259	+119.452%
2026-01-07	41.7000	41.9000	41.7000	41.9000	+4.960%	2	258	+106.516%
2025-12-29	40.0500	40.0500	39.9200	39.9200	-2.301%	2	256	+116.759%
2025-12-26	40.8600	40.8600	40.8600	40.8600	+9.987%	129	256	+111.772%
2025-12-16	36.7900	37.1500	36.7900	37.1500	-18.975%	2	256	+132.921%
2025-12-09	45.8500	45.8500	45.8500	45.8500	+5.136%	1	256	+88.724%
2025-12-02	43.6100	43.6100	43.6100	43.6100	+2.323%	1	255	+98.418%
2025-12-01	42.9400	43.3000	42.5600	42.6200	+26.057%	160	256	+103.027%
2025-11-21	33.8100	33.8100	33.8100	33.8100	-24.900%	1	178	+155.930%
2025-11-14	44.3900	45.0200	44.2100	45.0200	+3.852%	248	177	+92.203%
2025-11-13	42.4300	43.3500	42.4300	43.3500	-10.211%	4	53	+99.608%
2025-11-11	48.2800	48.2800	48.2800	48.2800	+22.414%	1	51	+79.225%
2025-11-07	39.8200	40.2400	39.4400	39.4400	-21.824%	78	50	+119.397%
2025-11-04	50.4400	50.7500	49.8000	50.4500	-4.342%	60	11	+71.516%
2025-10-29	53.9200	53.9200	52.7400	52.7400	+4.976%	3	5	+64.069%
2025-10-28	50.3400	50.3400	50.2400	50.2400	0.000%	2	2	+72.233%