Dark

QQQ20270917C770
QQQ Sep 17 2027 770.00 Call (QQQ270917C00770000)
option OPRA

EOD

Aug 6, 2026

64.13-2.833%(-1.87)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	63.0000	66.1500	63.0000	64.1300	-2.833%	14	1,507	0.000%
2026-08-05	72.4500	73.0000	66.0000	66.0000	-8.333%	6	1,497	-2.833%
2026-08-04	62.6700	72.0000	62.6700	72.0000	+30.553%	15	1,497	-10.931%
2026-08-03	52.0000	55.1500	52.0000	55.1500	+11.414%	3	1,499	+16.283%
2026-07-31	53.0000	53.0000	49.5000	49.5000	+2.357%	3	1,499	+29.556%
2026-07-30	45.0000	48.3600	45.0000	48.3600	+15.143%	3	1,498	+32.610%
2026-07-29	44.5000	47.7400	42.0000	42.0000	-15.152%	4	1,498	+52.690%
2026-07-27	48.6200	49.5000	48.6200	49.5000	-5.714%	2	1,500	+29.556%
2026-07-24	57.0000	57.0000	52.5000	52.5000	-6.250%	7	1,499	+22.152%
2026-07-23	59.5000	59.5000	56.0000	56.0000	-15.535%	4	1,502	+14.518%
2026-07-21	63.0100	66.3000	63.0100	66.3000	+9.316%	6	1,503	-3.273%
2026-07-20	63.0000	63.0000	60.0000	60.6500	+0.580%	13	1,505	+5.738%
2026-07-17	57.4100	60.3000	55.0000	60.3000	-4.286%	3	1,513	+6.352%
2026-07-16	67.0000	67.0000	63.0000	63.0000	-7.353%	8	1,512	+1.794%
2026-07-15	70.0000	70.0000	68.0000	68.0000	-7.483%	2	1,509	-5.691%
2026-07-14	72.4500	73.5000	72.4500	73.5000	+6.537%	3	1,508	-12.748%
2026-07-13	69.0000	71.6900	68.0000	68.9900	-9.224%	6	1,509	-7.044%
2026-07-09	73.0000	76.0000	73.0000	76.0000	+16.031%	4	1,511	-15.618%
2026-07-08	65.5000	65.5000	65.5000	65.5000	-2.239%	1	1,511	-2.092%
2026-07-07	70.5000	70.5000	67.0000	67.0000	-13.771%	5	1,511	-4.284%
2026-07-06	75.0000	77.7000	75.0000	77.7000	+12.609%	3	1,511	-17.465%
2026-07-02	77.5000	77.5000	69.0000	69.0000	-12.658%	9	1,511	-7.058%
2026-07-01	79.7100	79.7100	79.0000	79.0000	-8.140%	2	1,511	-18.823%
2026-06-30	80.0000	86.0000	80.0000	86.0000	+9.820%	12	1,511	-25.430%
2026-06-29	73.6500	78.3100	69.0000	78.3100	+13.493%	16	1,507	-18.108%
2026-06-26	70.0000	74.5700	69.0000	69.0000	-5.311%	9	1,507	-7.058%
2026-06-25	80.0000	80.0000	72.0000	72.8700	-6.277%	4	1,505	-11.994%
2026-06-24	75.2800	78.0400	71.0000	77.7500	+1.887%	16	1,504	-17.518%
2026-06-23	78.0000	79.9700	76.0000	76.3100	-17.690%	16	1,495	-15.961%
2026-06-22	91.0000	92.7100	91.0000	92.7100	+3.011%	7	1,487	-30.827%
2026-06-18	84.0000	90.0000	84.0000	90.0000	+13.924%	16	1,485	-28.744%
2026-06-17	82.0000	82.0000	79.0000	79.0000	-6.442%	6	1,485	-18.823%
2026-06-16	85.0000	85.0000	84.4400	84.4400	-5.548%	3	1,485	-24.053%
2026-06-15	85.0000	89.4000	85.0000	89.4000	+14.249%	7	1,483	-28.266%
2026-06-12	71.0000	78.2500	71.0000	78.2500	+8.681%	9	1,483	-18.045%
2026-06-11	65.5000	72.0000	64.0000	72.0000	+15.663%	8	1,483	-10.931%
2026-06-10	65.5000	71.5000	60.8000	62.2500	-9.783%	426	1,485	+3.020%
2026-06-09	77.8000	77.8000	59.5000	69.0000	-7.469%	12	1,271	-7.058%
2026-06-08	73.0000	75.0000	73.0000	74.5700	+12.135%	7	1,265	-14.000%
2026-06-05	80.0000	80.0000	66.5000	66.5000	-24.578%	47	1,265	-3.564%
2026-06-04	84.0000	88.2000	82.0000	88.1700	+0.136%	6	1,229	-27.266%
2026-06-03	88.9800	88.9800	87.5000	88.0500	-2.308%	5	1,229	-27.166%
2026-06-02	88.4100	90.1300	87.4500	90.1300	+2.525%	1,058	1,358	-28.847%
2026-06-01	84.4800	87.9300	84.4000	87.9100	+5.105%	21	1,528	-27.050%
2026-05-29	86.3600	86.3600	83.0100	83.6400	+1.678%	7	1,520	-23.326%
2026-05-28	81.0000	82.2600	81.0000	82.2600	+7.179%	10	1,520	-22.040%
2026-05-27	76.6500	76.7500	76.3800	76.7500	-1.879%	12	1,518	-16.443%
2026-05-26	77.1600	78.2200	77.1600	78.2200	+11.219%	4	1,514	-18.013%
2026-05-22	71.3200	71.3200	70.1700	70.3300	+9.651%	11	1,510	-8.816%
2026-05-21	64.1400	64.1400	64.1400	64.1400	-0.202%	24	1,534	-0.016%
2026-05-20	63.6900	64.2700	63.6900	64.2700	+8.748%	34	1,534	-0.218%
2026-05-19	58.1000	59.1000	57.9400	59.1000	-0.068%	22	1,528	+8.511%
2026-05-18	59.7200	59.7200	59.1400	59.1400	-11.427%	2	1,528	+8.438%
2026-05-15	67.7700	68.2100	66.7700	66.7700	+14.000%	5	1,528	-3.954%
2026-05-12	63.7800	63.7800	58.5700	58.5700	-12.320%	8	1,530	+9.493%
2026-05-11	68.0000	68.4300	66.8000	66.8000	+15.551%	18	1,530	-3.997%
2026-05-07	56.7400	57.8100	56.7400	57.8100	+18.148%	6	1,532	+10.932%
2026-05-05	48.9300	48.9300	48.9300	48.9300	+12.225%	1	1,531	+31.065%
2026-05-04	43.8100	43.9400	43.6000	43.6000	+5.851%	3	1,531	+47.087%
2026-04-30	41.2300	41.2300	41.1900	41.1900	+3.571%	2	1,528	+55.693%
2026-04-24	37.2800	40.1200	36.8200	39.7700	+13.466%	3,048	1,528	+61.252%
2026-04-23	35.1900	35.5300	35.0500	35.0500	+11.589%	20	106	+82.967%
2026-04-20	31.0600	31.4100	31.0600	31.4100	+25.640%	5	106	+104.171%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+40.056%	1	106	+156.520%
2026-04-08	17.8500	17.8500	17.8500	17.8500	+40.000%	5	105	+259.272%
2026-03-31	12.7000	12.7500	12.7000	12.7500	-16.992%	4	107	+402.980%
2026-03-25	15.3600	15.3600	15.3600	15.3600	-5.767%	1	105	+317.513%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+9.030%	1	105	+293.436%
2026-03-20	14.9500	14.9500	14.9500	14.9500	-19.753%	2	104	+328.963%
2026-02-13	18.1700	18.6300	18.1700	18.6300	-8.136%	2	104	+244.230%
2026-02-11	20.3000	20.7300	20.2300	20.2800	+8.740%	6	104	+216.223%
2026-02-05	18.4900	18.6500	18.4400	18.6500	-9.641%	4	101	+243.861%
2026-02-04	20.5500	20.7000	19.9200	20.6400	-16.403%	204	101	+210.707%
2025-12-16	24.6800	24.7600	24.6800	24.6900	-18.245%	4	4	+159.741%
2025-12-11	30.1400	30.2000	30.1400	30.2000	+4.970%	2	2	+112.351%
2025-12-01	28.8100	28.8100	28.7700	28.7700	-25.000%	2	2	+122.906%
2025-11-03	37.3800	38.3600	37.3800	38.3600	0.000%	2	0	+67.179%