Dark

QQQ20270917C950
QQQ Sep 17 2027 950.00 Call (QQQ270917C00950000)
option OPRA

EOD

Aug 6, 2026

15.72-21.400%(-4.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.8600	15.8600	15.7200	15.7200	-21.400%	4	3,683	0.000%
2026-08-05	20.0000	20.0000	20.0000	20.0000	+5.263%	1	3,685	-21.400%
2026-08-04	15.8600	19.0000	15.7500	19.0000	+54.221%	17	3,684	-17.263%
2026-08-03	11.3000	12.3200	11.3000	12.3200	+15.681%	7	3,698	+27.597%
2026-07-31	10.2400	10.6500	10.2400	10.6500	0.000%	2	3,701	+47.606%
2026-07-30	10.5200	10.6500	10.2000	10.6500	+27.545%	4	3,699	+47.606%
2026-07-29	9.0000	9.0000	8.3500	8.3500	-17.734%	13	3,706	+88.263%
2026-07-28	10.1100	10.3400	9.8000	10.1500	-7.727%	80	3,694	+54.877%
2026-07-27	10.7700	11.0000	10.7700	11.0000	-7.563%	21	3,648	+42.909%
2026-07-24	12.0000	12.0000	11.9000	11.9000	-9.917%	2	3,628	+32.101%
2026-07-23	13.1200	13.2100	12.5500	13.2100	-9.334%	11	3,630	+19.001%
2026-07-17	14.5700	14.5700	14.5700	14.5700	-7.726%	3	3,625	+7.893%
2026-07-16	16.0000	16.0100	15.5900	15.7900	-16.763%	53	3,621	-0.443%
2026-07-09	18.9700	18.9700	18.9700	18.9700	+9.971%	1	3,568	-17.132%
2026-07-07	18.0100	18.0100	17.2500	17.2500	-22.888%	6	3,569	-8.870%
2026-07-01	22.3500	22.3700	22.3500	22.3700	-11.124%	2	3,563	-29.727%
2026-06-30	23.5500	25.1700	23.1900	25.1700	+17.015%	14	3,564	-37.545%
2026-06-24	22.5500	22.5500	20.8700	21.5100	-8.856%	91	3,610	-26.918%
2026-06-23	24.3700	24.3700	23.6000	23.6000	-15.684%	6	3,610	-33.390%
2026-06-22	27.9900	27.9900	27.9900	27.9900	-0.071%	3	3,607	-43.837%
2026-06-18	27.5300	28.0100	27.5300	28.0100	+9.585%	9	3,604	-43.877%
2026-06-17	25.1700	25.7200	24.9800	25.5600	-0.117%	44	3,604	-38.498%
2026-06-16	27.5300	27.7400	25.5900	25.5900	-1.044%	784	3,604	-38.570%
2026-06-15	25.3400	25.8600	25.2400	25.8600	+28.274%	152	3,968	-39.211%
2026-06-12	19.9400	20.1600	19.9400	20.1600	+10.345%	2	3,968	-22.024%
2026-06-11	18.2700	18.2700	18.2700	18.2700	+1.839%	5	3,968	-13.957%
2026-06-10	17.9300	18.8000	17.9300	17.9400	-14.612%	14	3,973	-12.375%
2026-06-08	20.5900	21.4000	20.5900	21.0100	+3.804%	13	3,964	-25.178%
2026-06-05	22.5000	22.5000	20.2400	20.2400	-21.122%	52	3,960	-22.332%
2026-06-04	26.0200	26.0200	25.6600	25.6600	-6.826%	2	3,958	-38.737%
2026-06-03	28.0500	28.0500	27.5400	27.5400	+5.923%	4	3,957	-42.919%
2026-06-01	23.3300	26.0000	23.3300	26.0000	+8.333%	2	3,953	-39.538%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+13.906%	1	3,955	-34.500%
2026-05-27	20.4700	21.0700	20.4700	21.0700	+0.573%	6	3,956	-25.392%
2026-05-26	20.9100	20.9500	20.9100	20.9500	+19.102%	61	3,956	-24.964%
2026-05-22	17.5900	17.5900	17.5900	17.5900	+18.531%	1	3,955	-10.631%
2026-05-21	14.8400	14.8400	14.8400	14.8400	-6.195%	3	3,955	+5.930%
2026-05-20	15.9300	15.9300	15.3000	15.8200	+11.018%	11	3,955	-0.632%
2026-05-19	13.6700	14.2500	13.1400	14.2500	-1.110%	6	3,963	+10.316%
2026-05-18	16.3000	16.3000	13.0800	14.4100	-13.505%	5	3,963	+9.091%
2026-05-15	17.0100	17.0100	16.6600	16.6600	-13.813%	2	3,963	-5.642%
2026-05-14	18.3500	19.9500	18.3500	19.3300	+24.629%	8	3,958	-18.676%
2026-05-13	15.5100	15.5100	15.5100	15.5100	+17.500%	1	3,961	+1.354%
2026-05-12	13.2300	13.2300	13.2000	13.2000	-13.215%	4	3,961	+19.091%
2026-05-08	15.3000	15.3000	15.2100	15.2100	+32.261%	28	3,961	+3.353%
2026-05-07	12.1900	12.1900	11.5000	11.5000	+23.656%	29	3,961	+36.696%
2026-05-05	8.8100	9.3000	8.8100	9.3000	+28.453%	12	3,984	+69.032%
2026-04-30	7.2400	7.2400	7.2400	7.2400	+16.212%	1	3,995	+117.127%
2026-04-29	6.2300	6.2300	6.2300	6.2300	+0.484%	18	3,995	+152.327%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-7.463%	18	3,995	+153.548%
2026-04-24	6.5000	6.7000	6.5000	6.7000	+31.373%	4	3,995	+134.627%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+0.990%	1	3,999	+208.235%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-6.481%	1	3,999	+211.287%
2026-04-17	4.8000	5.4000	4.8000	5.4000	+19.734%	3	4,000	+191.111%
2026-04-16	4.6600	4.7500	4.5100	4.5100	+4.884%	3	4,001	+248.559%
2026-04-15	3.3200	4.3000	3.3200	4.3000	+54.122%	9	4,001	+265.581%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+10.714%	1	4,003	+463.441%
2026-04-10	2.5200	2.5200	2.5200	2.5200	+0.800%	25	4,004	+523.810%
2026-04-08	2.2500	2.5000	2.2500	2.5000	+17.925%	5	4,004	+528.800%
2026-04-07	1.8900	2.1200	1.8900	2.1200	+9.845%	3	4,000	+641.509%
2026-03-31	2.1100	2.1100	1.9000	1.9300	+0.521%	4	3,999	+714.508%
2026-03-27	1.9500	2.1100	1.8000	1.9200	-14.667%	5,143	3,999	+718.750%
2026-03-20	2.3900	2.3900	2.2500	2.2500	-15.730%	2	449	+598.667%
2026-03-19	2.6700	2.6700	2.6700	2.6700	+3.891%	1	447	+488.764%
2026-03-13	2.7300	2.7300	2.5300	2.5700	-2.281%	39	446	+511.673%
2026-03-12	2.6500	2.7500	2.5500	2.6300	-17.813%	555	446	+497.719%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-4.478%	2	185	+391.250%
2026-02-09	3.4000	3.4000	3.3500	3.3500	-4.286%	2	183	+369.254%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-11.392%	5	181	+349.143%
2026-01-16	3.9200	3.9500	3.9200	3.9500	+1.282%	56	120	+297.975%
2025-12-30	3.9100	3.9100	3.9000	3.9000	-1.266%	3	120	+303.077%
2025-12-29	4.0000	4.0000	3.9500	3.9500	-4.819%	2	123	+297.975%
2025-12-19	4.1500	4.1500	4.1500	4.1500	+17.898%	100	123	+278.795%
2025-12-17	3.5200	3.5200	3.5200	3.5200	-9.974%	1	23	+346.591%
2025-12-16	4.0000	4.0000	3.9100	3.9100	-7.783%	2	22	+302.046%
2025-12-15	4.3400	4.3400	4.2400	4.2400	-19.238%	2	22	+270.755%
2025-12-11	5.2500	5.2500	5.2500	5.2500	-6.250%	2	22	+199.429%
2025-12-05	5.6200	5.6200	5.6000	5.6000	+16.667%	2	22	+180.714%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+6.667%	1	22	+227.500%
2025-11-20	5.0000	5.0000	4.5000	4.5000	-15.730%	3	21	+249.333%
2025-11-17	5.3400	5.3400	5.3400	5.3400	-11.148%	1	18	+194.382%
2025-11-14	6.0100	6.0100	6.0100	6.0100	+0.670%	1	18	+161.564%
2025-11-13	6.2600	6.2600	5.9000	5.9700	-8.994%	4	17	+163.317%
2025-11-11	6.5600	6.5600	6.5600	6.5600	+7.541%	1	15	+139.634%
2025-11-10	6.0500	6.1000	6.0500	6.1000	+9.712%	3	15	+157.705%
2025-11-07	5.5600	5.5600	5.5600	5.5600	-12.441%	1	12	+182.734%
2025-11-04	6.5600	6.5600	6.3500	6.3500	-15.894%	3	11	+147.559%
2025-11-03	7.6100	7.6100	7.5500	7.5500	+0.667%	13	1	+108.212%
2025-10-31	7.4000	7.5000	7.4000	7.5000	0.000%	2	1	+109.600%