Dark

QQQ20270617C500
QQQ Jun 17 2027 500.00 Call (QQQ270617C00500000)
option OPRA

EOD

Aug 6, 2026

244.60-2.070%(-5.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	239.0700	244.6000	239.0700	244.6000	-2.070%	3	1,128	0.000%
2026-08-05	249.6800	249.7700	249.6800	249.7700	+12.004%	3	1,129	-2.070%
2026-08-03	223.4200	223.4200	223.0000	223.0000	+4.206%	3	1,129	+9.686%
2026-07-31	216.0000	216.0000	214.0000	214.0000	+0.253%	9	1,126	+14.299%
2026-07-30	211.9000	213.4600	211.9000	213.4600	+1.247%	10	1,122	+14.588%
2026-07-27	210.0000	213.2700	210.0000	210.8300	-4.817%	3	1,114	+16.018%
2026-07-24	221.5000	221.5000	221.5000	221.5000	+0.181%	3	1,112	+10.429%
2026-07-23	227.4000	229.0000	221.1000	221.1000	-5.359%	11	1,112	+10.629%
2026-07-20	233.6000	233.6300	233.6000	233.6200	+1.178%	5	1,116	+4.700%
2026-07-17	220.4300	230.9000	220.4000	230.9000	-3.792%	3	1,116	+5.933%
2026-07-16	240.0000	240.0000	240.0000	240.0000	-3.022%	1	1,115	+1.917%
2026-07-15	252.8000	252.8000	244.0000	247.4800	-1.202%	14	1,114	-1.164%
2026-07-14	251.3000	251.3000	250.4900	250.4900	+2.241%	3	1,115	-2.351%
2026-07-13	245.0000	245.0000	245.0000	245.0000	-4.076%	1	1,115	-0.163%
2026-07-10	252.5500	255.4100	251.3900	255.4100	+1.241%	32	1,115	-4.232%
2026-07-09	247.2400	252.8000	246.2800	252.2800	+3.939%	38	1,116	-3.044%
2026-07-08	239.3300	242.7400	234.7200	242.7200	+0.797%	59	1,133	+0.775%
2026-07-07	246.8900	246.8900	238.7900	240.8000	-5.528%	107	1,125	+1.578%
2026-07-06	251.4000	255.1000	250.8900	254.8900	+4.420%	35	1,048	-4.037%
2026-07-02	259.0000	259.0000	240.6700	244.1000	-4.945%	82	1,005	+0.205%
2026-07-01	259.0000	261.5000	256.8000	256.8000	-3.856%	35	1,005	-4.751%
2026-06-30	258.5000	267.8900	258.5000	267.1000	+4.336%	33	988	-8.424%
2026-06-29	249.0000	256.0000	241.6000	256.0000	+5.838%	58	982	-4.453%
2026-06-26	240.2400	247.8100	240.2400	241.8800	-2.424%	31	961	+1.125%
2026-06-25	246.8800	252.8900	243.0000	247.8900	-0.848%	34	948	-1.327%
2026-06-24	250.8900	253.0300	244.0000	250.0100	+0.004%	29	940	-2.164%
2026-06-23	250.8800	257.0600	247.6800	250.0000	-9.031%	97	939	-2.160%
2026-06-22	274.2400	276.4800	273.8900	274.8200	+0.707%	31	874	-10.996%
2026-06-18	266.4100	272.8900	266.4100	272.8900	+7.079%	53	859	-10.367%
2026-06-17	262.6800	265.9000	254.8500	254.8500	-3.874%	43	859	-4.022%
2026-06-16	271.8800	272.3000	263.5000	265.1200	-2.950%	47	859	-7.740%
2026-06-15	269.2000	273.6900	269.2000	273.1800	+7.704%	35	871	-10.462%
2026-06-12	248.0000	253.6400	246.0000	253.6400	+1.863%	8	871	-3.564%
2026-06-11	235.0000	249.0000	234.8000	249.0000	+2.301%	51	871	-1.767%
2026-06-10	234.0000	243.4000	234.0000	243.4000	+1.730%	13	863	+0.493%
2026-06-09	255.6100	255.6100	228.0000	239.2600	-4.677%	102	926	+2.232%
2026-06-08	245.8800	254.5900	245.8800	251.0000	+5.907%	18	887	-2.550%
2026-06-05	259.7000	259.7000	237.0000	237.0000	-12.694%	303	896	+3.207%
2026-06-04	267.9900	273.3900	265.3200	271.4600	-1.606%	185	860	-9.895%
2026-06-03	271.9900	277.1000	271.9900	275.8900	0.000%	39	759	-11.341%
2026-06-02	269.8000	275.8900	269.8000	275.8900	+1.505%	18	726	-11.341%
2026-06-01	268.0000	274.9000	268.0000	271.8000	+1.082%	28	725	-10.007%
2026-05-29	269.8000	269.8000	265.8800	268.8900	+1.273%	39	734	-9.033%
2026-05-28	258.9900	266.1800	258.3500	265.5100	+1.998%	50	702	-7.875%
2026-05-27	260.0000	260.8800	257.0000	260.3100	-0.280%	49	714	-6.035%
2026-05-26	257.2000	261.0400	257.2000	261.0400	+4.844%	19	684	-6.298%
2026-05-22	250.4200	251.8800	248.8400	248.9800	+1.389%	23	690	-1.759%
2026-05-21	241.5000	246.8900	239.8800	245.5700	+0.192%	28	684	-0.395%
2026-05-20	238.8800	245.1000	238.8800	245.1000	+4.797%	7	684	-0.204%
2026-05-19	233.6100	238.3900	229.8800	233.8800	-1.346%	41	661	+4.584%
2026-05-18	234.8800	237.0700	232.5000	237.0700	-2.641%	18	661	+3.176%
2026-05-15	240.0800	243.5000	239.8800	243.5000	-3.446%	10	661	+0.452%
2026-05-14	250.0800	252.1900	250.0800	252.1900	+2.101%	2	645	-3.010%
2026-05-13	247.0000	247.0000	247.0000	247.0000	+5.972%	1	645	-0.972%
2026-05-12	241.6800	241.6800	233.0000	233.0800	-3.972%	9	645	+4.943%
2026-05-11	242.7200	242.7200	242.7200	242.7200	+0.302%	1	645	+0.775%
2026-05-08	236.0000	241.9900	236.0000	241.9900	+6.224%	40	638	+1.079%
2026-05-06	224.0000	227.8100	224.0000	227.8100	+5.458%	13	669	+7.370%
2026-05-05	214.5900	216.0200	214.5900	216.0200	+3.359%	5	658	+13.230%
2026-05-01	209.9200	209.9200	207.8600	209.0000	+3.465%	37	631	+17.033%
2026-04-30	196.5000	202.0000	196.5000	202.0000	+2.528%	2	631	+21.089%
2026-04-27	198.3500	198.7100	197.0200	197.0200	+0.520%	4	631	+24.150%
2026-04-24	195.3200	196.0000	195.3200	196.0000	+4.255%	8	632	+24.796%
2026-04-23	191.7600	191.7600	184.8300	188.0000	-0.865%	13	638	+30.106%
2026-04-22	187.9300	189.6400	187.9300	189.6400	+3.493%	30	644	+28.981%
2026-04-20	184.2700	184.2700	183.2400	183.2400	-0.640%	2	614	+33.486%
2026-04-17	182.0000	185.7000	182.0000	184.4200	+4.192%	12	614	+32.632%
2026-04-16	175.8000	179.9900	173.8600	177.0000	+4.734%	10	619	+38.192%
2026-04-15	169.0000	169.0000	169.0000	169.0000	+1.337%	4	628	+44.734%
2026-04-14	158.4900	166.7700	158.4900	166.7700	+6.223%	16	632	+46.669%
2026-04-13	153.5000	157.0000	153.5000	157.0000	+2.240%	11	633	+55.796%
2026-04-10	153.4100	153.5600	153.3200	153.5600	+1.179%	9	643	+59.286%
2026-04-09	147.5000	151.7700	147.5000	151.7700	+2.631%	14	642	+61.165%
2026-04-08	148.0000	148.9700	147.5000	147.8800	+9.630%	22	650	+65.404%
2026-04-07	128.8800	134.8900	128.8800	134.8900	0.000%	38	671	+81.333%
2026-04-06	135.8900	135.8900	133.8900	134.8900	+2.352%	15	678	+81.333%
2026-04-02	131.5000	131.7900	131.5000	131.7900	-0.068%	2	689	+85.598%
2026-04-01	130.8900	133.0000	130.3500	131.8800	+3.582%	27	689	+85.472%
2026-03-31	117.5300	127.3200	117.5300	127.3200	+11.684%	22	703	+92.114%
2026-03-30	116.5900	116.5900	114.0000	114.0000	-1.919%	4	700	+114.561%
2026-03-27	124.0000	124.0000	116.2300	116.2300	-8.918%	4	700	+110.445%
2026-03-26	131.7400	131.7400	127.5700	127.6100	-4.776%	20	697	+91.678%
2026-03-24	134.0100	134.0100	134.0100	134.0100	-2.182%	3	700	+82.524%
2026-03-23	138.0100	140.0000	137.0000	137.0000	+3.647%	23	700	+78.540%
2026-03-20	137.9800	137.9800	131.0000	132.1800	-6.843%	26	719	+85.051%
2026-03-19	139.0200	141.8900	136.0000	141.8900	+1.393%	41	708	+72.387%
2026-03-18	146.5500	146.5500	139.9400	139.9400	-5.318%	13	697	+74.789%
2026-03-17	148.8900	149.0000	147.4000	147.8000	-0.189%	9	689	+65.494%
2026-03-16	147.0100	148.0800	145.5200	148.0800	+4.991%	11	695	+65.181%
2026-03-13	142.8800	142.8800	140.7300	141.0400	-2.892%	15	695	+73.426%
2026-03-12	147.8800	147.8800	145.2400	145.2400	-4.873%	28	691	+68.411%
2026-03-11	152.5100	152.7200	151.1500	152.6800	+0.732%	32	671	+60.204%
2026-03-10	151.9900	155.3700	151.5700	151.5700	+0.544%	9	671	+61.378%
2026-03-09	140.2000	152.0000	140.2000	150.7500	+3.253%	115	669	+62.255%
2026-03-06	146.9500	148.0100	146.0000	146.0000	-2.530%	8	626	+67.534%
2026-03-05	155.0000	155.0000	148.0000	149.7900	-2.271%	7	621	+63.295%
2026-03-04	153.2700	153.2700	153.2700	153.2700	+6.808%	2	616	+59.588%
2026-03-03	144.0000	144.9500	141.0700	143.5000	-3.853%	6	617	+70.453%
2026-03-02	149.2500	149.2500	149.2500	149.2500	-2.054%	1	613	+63.886%
2026-02-26	150.0700	152.3800	149.3300	152.3800	-3.728%	7	613	+60.520%
2026-02-25	157.0000	158.2800	156.9500	158.2800	+8.359%	20	633	+54.536%
2026-02-23	143.5000	146.0700	143.5000	146.0700	-1.636%	10	633	+67.454%
2026-02-18	152.5000	152.5000	148.5000	148.5000	+1.915%	16	623	+64.714%
2026-02-17	145.7100	145.7100	145.7100	145.7100	+1.895%	1	623	+67.868%
2026-02-13	143.0000	143.0000	143.0000	143.0000	-3.704%	10	614	+71.049%
2026-02-12	148.0000	148.5000	147.6400	148.5000	-4.532%	18	614	+64.714%
2026-02-10	157.5000	157.5000	155.5000	155.5500	-1.301%	8	604	+57.248%
2026-02-09	154.9300	157.6000	154.9300	157.6000	+3.473%	18	603	+55.203%
2026-02-06	147.7500	152.3100	147.3000	152.3100	+6.510%	16	616	+60.594%
2026-02-05	151.0000	151.0000	142.5000	143.0000	-5.298%	39	603	+71.049%
2026-02-04	150.0000	151.0000	148.2600	151.0000	-5.631%	12	566	+61.987%
2026-02-03	162.1000	162.1000	157.3400	160.0100	-4.151%	22	561	+52.865%
2026-02-02	164.0000	166.9400	164.0000	166.9400	-2.191%	3	549	+46.520%
2026-01-30	170.8700	170.9600	170.6800	170.6800	+3.864%	200	548	+43.309%
2026-01-29	164.3300	164.3300	164.3300	164.3300	-5.094%	6	405	+48.847%
2026-01-27	173.5000	173.5000	173.1500	173.1500	+3.336%	2	402	+41.265%
2026-01-26	167.6300	168.7300	167.5600	167.5600	+0.371%	5	401	+45.978%
2026-01-23	167.4900	167.4900	166.9400	166.9400	+1.638%	3	404	+46.520%
2026-01-22	164.2500	164.2500	164.2500	164.2500	+3.302%	1	407	+48.919%
2026-01-21	157.0000	159.0000	155.5600	159.0000	+3.247%	6	408	+53.836%
2026-01-20	158.1700	159.0000	154.0000	154.0000	-8.333%	14	409	+58.831%
2026-01-15	168.0000	168.0000	168.0000	168.0000	0.000%	1	400	+45.595%
2026-01-12	167.5300	168.9800	167.5300	168.0000	+1.664%	8	400	+45.595%
2026-01-08	169.0100	169.0100	165.2500	165.2500	-0.572%	6	401	+48.018%
2026-01-07	166.2000	166.2000	166.2000	166.2000	+0.114%	1	400	+47.172%
2026-01-06	164.6500	166.0100	163.5600	166.0100	+2.583%	16	399	+47.341%
2026-01-05	161.9200	162.4400	161.8300	161.8300	-1.021%	12	392	+51.146%
2026-01-02	163.5000	163.5000	163.5000	163.5000	+2.888%	3	386	+49.602%
2025-12-31	162.0000	162.0000	158.9100	158.9100	-3.574%	11	379	+53.924%
2025-12-30	164.7300	164.8000	164.7300	164.8000	+0.488%	7	379	+48.422%
2025-12-29	165.0000	165.0000	163.7500	164.0000	-1.867%	6	372	+49.146%
2025-12-26	167.6700	167.6700	167.1200	167.1200	+0.366%	24	369	+46.362%
2025-12-23	165.0000	166.5100	165.0000	166.5100	+1.160%	2	369	+46.898%
2025-12-22	164.6000	164.6000	164.6000	164.6000	+1.680%	5	363	+48.603%
2025-12-19	161.3100	161.8800	160.9000	161.8800	+7.920%	9	363	+51.100%
2025-12-17	151.5800	151.5800	150.0000	150.0000	-5.207%	2	356	+63.067%
2025-12-15	158.2400	158.2400	158.2400	158.2400	-1.714%	10	354	+54.575%
2025-12-12	168.9800	168.9800	161.0000	161.0000	-4.434%	6	344	+51.925%
2025-12-11	167.6100	168.9800	167.6100	168.4700	-0.195%	34	341	+45.189%
2025-12-04	167.3500	168.8000	167.3500	168.8000	+0.885%	3	307	+44.905%
2025-12-03	167.3200	167.3200	167.3200	167.3200	-0.753%	1	307	+46.187%
2025-12-02	168.2500	168.5900	168.2500	168.5900	+3.113%	2	307	+45.086%
2025-12-01	163.5000	163.5000	163.5000	163.5000	+10.847%	10	306	+49.602%
2025-11-21	147.5000	147.5000	147.5000	147.5000	-3.342%	1	296	+65.831%
2025-11-20	152.6000	152.6000	152.6000	152.6000	-2.035%	1	295	+60.288%
2025-11-18	154.4600	155.7700	154.4600	155.7700	-8.209%	2	294	+57.026%
2025-11-11	169.7000	169.7000	169.7000	169.7000	-4.743%	1	293	+44.137%
2025-10-31	178.1500	178.1500	178.1500	178.1500	-3.395%	1	293	+37.300%
2025-10-29	183.6000	184.4100	183.6000	184.4100	+1.710%	7	293	+32.639%
2025-10-28	178.1000	181.3100	178.1000	181.3100	+3.275%	10	299	+34.907%
2025-10-27	174.1700	175.5600	174.1700	175.5600	+10.014%	4	302	+39.326%
2025-10-22	159.5800	159.5800	159.5800	159.5800	+4.015%	3	302	+53.277%
2025-10-17	153.4200	153.4200	153.4200	153.4200	-1.685%	1	299	+59.432%
2025-10-15	156.0500	156.0500	156.0500	156.0500	+6.606%	2	298	+56.745%
2025-10-14	146.3800	146.3800	146.3800	146.3800	-5.561%	2	300	+67.099%
2025-10-10	155.0000	155.0000	155.0000	155.0000	-4.291%	1	298	+57.806%
2025-10-09	162.2300	162.2300	161.9500	161.9500	-0.111%	2	297	+51.034%
2025-10-08	162.1300	162.1300	162.1300	162.1300	+1.161%	1	296	+50.867%
2025-10-06	160.2700	160.2700	160.2700	160.2700	+1.047%	2	297	+52.617%
2025-10-03	158.6100	158.6100	158.6100	158.6100	+4.102%	6	297	+54.215%
2025-09-24	153.3400	154.0800	152.3600	152.3600	+0.994%	30	303	+60.541%
2025-09-19	150.8600	150.8600	150.8600	150.8600	+0.910%	6	275	+62.137%
2025-09-18	150.5500	150.6000	149.5000	149.5000	+9.926%	3	269	+63.612%
2025-09-10	136.0000	136.0000	136.0000	136.0000	+9.766%	2	267	+79.853%
2025-09-02	121.6900	123.9000	121.6900	123.9000	-4.861%	2	267	+97.417%
2025-08-29	130.2300	130.2300	130.2300	130.2300	-2.449%	1	265	+87.822%
2025-08-28	132.2500	133.5000	132.2500	133.5000	+2.692%	3	265	+83.221%
2025-08-25	130.0000	130.0000	130.0000	130.0000	-0.763%	1	265	+88.154%
2025-08-22	130.7600	131.0000	130.7600	131.0000	+6.133%	3	264	+86.718%
2025-08-21	123.4300	123.4300	123.4300	123.4300	-2.047%	1	261	+98.169%
2025-08-20	122.0000	126.0100	120.6000	126.0100	-2.793%	4	262	+94.112%
2025-08-19	129.6300	129.6300	128.7700	129.6300	-3.742%	4	261	+88.691%
2025-08-18	134.6700	134.6700	134.6700	134.6700	-1.965%	1	260	+81.629%
2025-08-14	137.3700	137.3700	137.3700	137.3700	+0.270%	1	261	+78.059%
2025-08-13	138.2500	138.2500	137.0000	137.0000	+0.676%	3	260	+78.540%
2025-08-12	135.8100	136.0800	135.8100	136.0800	+5.024%	11	259	+79.747%
2025-08-07	129.5700	129.5700	129.5700	129.5700	+5.341%	1	259	+88.778%
2025-08-05	123.0000	123.0000	123.0000	123.0000	-0.694%	1	258	+98.862%
2025-08-04	125.5600	125.5600	123.8600	123.8600	+4.567%	4	259	+97.481%
2025-08-01	120.0000	120.0000	118.4500	118.4500	-9.924%	4	261	+106.501%
2025-07-30	131.5000	131.5000	131.5000	131.5000	+0.983%	1	257	+86.008%
2025-07-28	129.9900	130.2200	129.9900	130.2200	+0.270%	7	257	+87.836%
2025-07-25	129.4500	129.8700	129.4500	129.8700	+3.971%	23	251	+88.342%
2025-07-22	124.5000	125.0000	124.5000	124.9100	-2.710%	11	271	+95.821%
2025-07-21	128.8000	129.2000	128.3400	128.3900	+2.425%	230	262	+90.513%
2025-07-18	125.3500	125.3500	125.3500	125.3500	-0.909%	2	307	+95.134%
2025-07-17	126.5000	126.5000	126.5000	126.5000	+4.520%	3	305	+93.360%
2025-07-09	121.8500	121.8500	121.0300	121.0300	+1.706%	11	305	+102.099%
2025-07-08	119.1100	119.1100	119.0000	119.0000	-0.143%	41	314	+105.546%
2025-07-07	118.9000	119.1700	118.9000	119.1700	-0.335%	20	355	+105.253%
2025-07-03	119.5700	119.5700	119.5700	119.5700	+1.503%	1	335	+104.566%
2025-07-02	117.8000	117.8000	117.8000	117.8000	+1.727%	1	335	+107.640%
2025-07-01	116.1000	116.6100	114.0000	115.8000	-2.006%	42	334	+111.226%
2025-06-30	118.0000	118.1700	117.4000	118.1700	+1.547%	157	307	+106.990%
2025-06-27	118.0600	118.1200	116.3700	116.3700	+3.846%	57	151	+110.192%
2025-06-26	112.0600	112.0600	112.0600	112.0600	-0.089%	1	149	+118.276%
2025-06-25	112.1600	112.1600	112.1600	112.1600	+0.800%	1	148	+118.081%
2025-06-24	111.2900	111.3000	110.8500	111.2700	+6.458%	22	147	+119.826%
2025-06-23	103.7000	104.5200	103.7000	104.5200	-1.859%	22	147	+134.022%
2025-06-17	106.5000	106.5000	106.5000	106.5000	-2.303%	1	147	+129.671%
2025-06-11	109.0100	109.0100	109.0100	109.0100	+1.632%	2	148	+124.383%
2025-06-10	107.2600	107.2600	107.2600	107.2600	+2.007%	2	148	+128.044%
2025-06-09	104.9000	105.1500	104.9000	105.1500	+11.317%	15	148	+132.620%
2025-05-30	96.4000	96.4000	94.4400	94.4600	-6.475%	84	133	+158.946%
2025-05-29	99.5000	102.0000	99.5000	101.0000	+1.538%	33	133	+142.178%
2025-05-27	98.3200	99.4700	98.0900	99.4700	+11.953%	182	133	+145.903%
2025-05-23	86.0000	88.8500	86.0000	88.8500	-12.195%	154	167	+175.295%
2025-05-21	101.1900	101.1900	101.1900	101.1900	+1.750%	3	167	+141.723%
2025-05-15	98.7600	99.4500	98.7600	99.4500	+2.526%	2	169	+145.953%
2025-05-13	97.3400	97.6300	96.4200	97.0000	+8.830%	110	169	+152.165%
2025-05-12	89.1300	89.1300	89.1300	89.1300	+13.541%	1	62	+174.431%
2025-05-08	78.5000	78.5000	78.5000	78.5000	+4.667%	5	62	+211.592%
2025-05-06	75.0000	75.0000	75.0000	75.0000	+19.085%	1	57	+226.133%
2025-04-30	62.9800	62.9800	62.9800	62.9800	-6.986%	1	56	+288.377%
2025-04-29	67.2900	67.7100	67.2900	67.7100	+5.714%	2	56	+261.246%
2025-04-28	64.0500	64.0500	64.0500	64.0500	-4.956%	1	56	+281.889%
2025-04-25	65.0000	68.5700	65.0000	67.3900	+27.151%	50	55	+262.962%
2025-04-22	52.0100	53.0000	50.8900	53.0000	+16.152%	22	36	+361.509%
2025-04-21	45.6300	45.6300	45.6300	45.6300	-22.385%	1	16	+436.051%
2025-04-15	60.3800	60.3800	58.7900	58.7900	-0.843%	6	16	+316.057%
2025-04-14	62.0000	62.0000	59.2900	59.2900	-3.593%	5	10	+312.548%
2025-04-11	54.0000	61.5000	54.0000	61.5000	+19.417%	4	12	+297.724%
2025-04-10	52.5000	52.5000	51.5000	51.5000	-19.531%	4	11	+374.951%
2025-04-09	57.7600	64.0000	57.0000	64.0000	+71.812%	6	8	+282.188%
2025-04-08	47.2600	47.2600	37.2500	37.2500	-6.991%	2	4	+556.644%
2025-04-07	33.0000	40.0500	33.0000	40.0500	-8.977%	2	4	+510.737%
2025-04-04	43.9200	44.0000	43.9200	44.0000	0.000%	4	2	+455.909%