Dark

QQQ20270917C800
QQQ Sep 17 2027 800.00 Call (QQQ270917C00800000)
option OPRA

EOD

Aug 6, 2026

51.80-7.500%(-4.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	50.9300	53.2500	50.9300	51.8000	-7.500%	8	1,389	0.000%
2026-08-05	60.0000	60.0000	56.0000	56.0000	-1.408%	10	1,386	-7.500%
2026-08-04	52.0000	57.3300	52.0000	56.8000	+32.093%	6	1,380	-8.803%
2026-08-03	40.2100	43.1500	40.0000	43.0000	+5.937%	20	1,375	+20.465%
2026-07-31	42.2500	42.2500	38.2500	40.5900	+3.917%	19	1,367	+27.618%
2026-07-30	35.3200	39.1700	35.3200	39.0600	+19.816%	28	1,368	+32.616%
2026-07-29	33.7000	37.2400	32.6000	32.6000	-14.993%	9	1,371	+58.896%
2026-07-28	35.7000	38.3500	35.0500	38.3500	-3.401%	38	1,366	+35.072%
2026-07-27	39.7000	39.7000	39.7000	39.7000	-9.133%	1	1,366	+30.479%
2026-07-24	42.8600	45.0000	42.4000	43.6900	-4.565%	31	1,366	+18.563%
2026-07-23	44.8900	45.7800	44.7000	45.7800	-10.986%	3	1,371	+13.150%
2026-07-22	52.5000	53.3000	51.4300	51.4300	-4.013%	8	1,368	+0.719%
2026-07-21	50.8900	53.5800	50.8900	53.5800	+8.726%	7	1,366	-3.322%
2026-07-20	49.7300	49.7300	48.5000	49.2800	+2.667%	13	1,370	+5.114%
2026-07-17	43.9800	48.6000	43.9800	48.0000	-4.988%	23	1,375	+7.917%
2026-07-16	55.0300	55.0300	50.5200	50.5200	-11.894%	3	1,362	+2.534%
2026-07-15	57.9200	57.9200	55.7600	57.3400	+2.083%	5	1,360	-9.662%
2026-07-13	56.7300	58.5900	55.3200	56.1700	-10.042%	25	1,357	-7.780%
2026-07-10	62.5600	63.2000	62.4400	62.4400	+6.735%	37	1,359	-17.040%
2026-07-09	58.5000	58.5000	58.5000	58.5000	+6.364%	1	1,355	-11.453%
2026-07-07	55.5000	57.0000	55.0000	55.0000	-12.643%	3	1,356	-5.818%
2026-07-06	62.9600	62.9600	62.9600	62.9600	+8.777%	1	1,355	-17.726%
2026-07-02	61.5000	61.5000	57.8800	57.8800	-14.995%	2	1,355	-10.504%
2026-07-01	68.0900	68.0900	68.0900	68.0900	-4.233%	1	1,355	-23.924%
2026-06-30	68.3000	71.1700	68.3000	71.1000	+15.516%	5	1,354	-27.145%
2026-06-25	65.2000	65.2000	61.5500	61.5500	-2.302%	3	1,358	-15.841%
2026-06-24	62.3800	64.6900	62.2100	63.0000	-1.424%	10	1,358	-17.778%
2026-06-23	67.5300	67.5300	62.6800	63.9100	-14.238%	13	1,356	-18.949%
2026-06-22	76.8800	76.8800	74.5200	74.5200	-0.401%	2	1,354	-30.488%
2026-06-18	75.0000	75.0200	74.8200	74.8200	+11.339%	3	1,357	-30.767%
2026-06-17	69.9700	70.0000	67.2000	67.2000	-2.155%	5	1,357	-22.917%
2026-06-16	74.2300	75.5000	68.6800	68.6800	-8.084%	25	1,357	-24.578%
2026-06-15	72.5000	74.7200	72.5000	74.7200	+21.259%	14	1,455	-30.675%
2026-06-12	58.8500	61.6500	58.8500	61.6200	+0.424%	224	1,455	-15.936%
2026-06-11	53.6800	61.3600	53.6800	61.3600	+15.534%	86	1,455	-15.580%
2026-06-10	57.7300	57.7300	53.1100	53.1100	-0.729%	2	1,416	-2.467%
2026-06-09	56.9400	56.9400	52.5000	53.5000	-12.739%	8	1,414	-3.178%
2026-06-08	59.0000	63.0000	58.7100	61.3100	+13.537%	11	1,409	-15.511%
2026-06-05	64.1100	66.4600	54.0000	54.0000	-22.857%	482	1,404	-4.074%
2026-06-04	70.0000	70.0000	70.0000	70.0000	-7.530%	3	1,290	-26.000%
2026-06-03	75.7000	75.7000	75.7000	75.7000	+2.104%	1	1,290	-31.572%
2026-06-02	74.1400	74.1400	74.1400	74.1400	+3.273%	2	1,293	-30.132%
2026-06-01	68.5000	71.9200	68.5000	71.7900	+3.399%	16	1,293	-27.845%
2026-05-29	70.1000	70.3500	69.1000	69.4300	+6.000%	28	1,305	-25.392%
2026-05-28	63.2600	65.5000	63.2600	65.5000	+2.552%	2	1,318	-20.916%
2026-05-27	64.0000	64.0000	62.7500	63.8700	-0.016%	18	1,319	-18.898%
2026-05-26	61.0400	63.8800	61.0400	63.8800	+11.894%	680	1,314	-18.910%
2026-05-22	57.9100	57.9100	56.8700	57.0900	+10.276%	8	1,238	-9.266%
2026-05-21	51.5300	51.7700	51.5300	51.7700	-3.324%	3	1,238	+0.058%
2026-05-20	53.1800	53.5500	52.3400	53.5500	+10.390%	13	1,238	-3.268%
2026-05-19	46.3000	48.5100	46.3000	48.5100	+2.950%	18	1,235	+6.782%
2026-05-18	47.1500	47.1500	47.1200	47.1200	-13.731%	2	1,235	+9.932%
2026-05-15	54.9200	55.9800	53.8100	54.6200	-9.027%	17	1,235	-5.163%
2026-05-14	60.0700	60.0700	60.0100	60.0400	+5.130%	3	1,236	-13.724%
2026-05-13	55.7300	57.1100	55.7300	57.1100	+11.849%	20	1,229	-9.298%
2026-05-12	51.3900	51.3900	46.3700	51.0600	-7.967%	11	1,229	+1.449%
2026-05-11	54.9500	55.4800	54.9300	55.4800	+5.016%	15	1,229	-6.633%
2026-05-08	50.1800	52.8300	50.1800	52.8300	+20.589%	8	1,234	-1.950%
2026-05-07	46.8500	46.8500	43.8100	43.8100	+2.527%	4	1,236	+18.238%
2026-05-06	41.3600	42.7300	40.9000	42.7300	+12.329%	7	1,235	+21.226%
2026-05-05	36.3800	38.0400	36.3800	38.0400	+11.882%	3	1,231	+36.172%
2026-05-04	34.3700	34.4700	34.0000	34.0000	+0.711%	9	1,230	+52.353%
2026-05-01	33.7300	33.7600	33.5800	33.7600	+18.664%	24	1,234	+53.436%
2026-04-29	28.6500	28.6500	28.4500	28.4500	+2.081%	4	1,234	+82.074%
2026-04-28	28.1600	28.3200	27.8700	27.8700	-5.940%	1,537	1,232	+85.863%
2026-04-27	29.2200	30.5600	29.1900	29.6300	+6.468%	259	578	+74.823%
2026-04-24	28.0600	28.1400	27.8300	27.8300	+6.997%	4	453	+86.130%
2026-04-23	26.0100	26.0100	25.9500	26.0100	+93.096%	398	451	+99.154%
2026-04-10	13.4900	13.4900	13.3000	13.4700	+32.448%	200	279	+284.558%
2026-04-06	10.8200	10.8500	10.1700	10.1700	-3.784%	44	265	+409.341%
2026-04-01	10.3900	10.5700	10.3900	10.5700	+28.902%	23	226	+390.066%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+6.494%	2	205	+531.707%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-23.000%	2	205	+572.727%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-17.628%	1	205	+418.000%
2026-03-19	12.0300	12.1400	12.0300	12.1400	-2.176%	2	205	+326.689%
2026-03-03	12.4100	12.4100	12.4100	12.4100	-12.421%	1	204	+317.405%
2026-03-02	14.0500	14.1700	14.0500	14.1700	+5.119%	2	205	+265.561%
2026-02-27	13.4800	13.4800	13.4800	13.4800	-3.714%	1	204	+284.273%
2026-02-24	14.0000	14.0000	14.0000	14.0000	-8.616%	1	204	+270.000%
2026-02-11	15.3300	15.3500	15.3200	15.3200	+9.507%	22	203	+238.120%
2026-02-05	13.7500	13.9900	13.7500	13.9900	-15.519%	3	204	+270.264%
2026-01-02	16.5600	16.5600	16.5600	16.5600	-11.538%	200	203	+212.802%
2025-12-23	18.7200	18.7200	18.7200	18.7200	+11.695%	1	4	+176.709%
2025-12-17	16.7200	16.7600	16.7200	16.7600	-8.415%	2	4	+209.069%
2025-12-16	18.1900	18.3000	18.1900	18.3000	-18.631%	2	4	+183.060%
2025-12-11	22.4900	22.4900	22.4900	22.4900	+1.903%	1	3	+130.325%
2025-12-01	21.7100	22.0700	21.7100	22.0700	-15.892%	2	2	+134.708%
2025-11-05	26.2400	26.2400	26.2400	26.2400	+3.552%	1	3	+97.409%
2025-11-04	25.3400	25.3400	25.3400	25.3400	+2.841%	1	2	+104.420%
2025-10-27	24.6400	24.6400	24.6400	24.6400	+17.501%	1	2	+110.227%
2025-10-24	20.9700	20.9700	20.9700	20.9700	+6.070%	1	2	+147.020%
2025-10-20	19.9000	19.9000	19.7700	19.7700	0.000%	2	1	+162.013%