Dark

QQQ20270617C505
QQQ Jun 17 2027 505.00 Call (QQQ270617C00505000)
option OPRA

Inactive

Jul 30, 2026

207.16+7.259%(+14.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	207.1600	207.1600	207.1600	207.1600	+7.259%	4	131	0.000%
2026-07-29	193.1400	193.1400	193.1400	193.1400	-5.300%	1	135	+7.259%
2026-07-28	203.9500	203.9500	203.9500	203.9500	-17.808%	26	135	+1.574%
2026-07-10	248.1400	248.1400	248.1400	248.1400	+4.011%	1	135	-16.515%
2026-07-02	243.6100	243.6100	238.5700	238.5700	-11.967%	11	135	-13.166%
2026-06-22	271.0000	271.0000	271.0000	271.0000	+4.323%	5	135	-23.557%
2026-06-17	259.7700	259.7700	259.7700	259.7700	-1.662%	1	141	-20.253%
2026-06-04	264.3800	264.3800	264.1600	264.1600	+0.824%	20	141	-21.578%
2026-05-29	263.0300	263.0300	262.0000	262.0000	+5.018%	5	122	-20.931%
2026-05-14	249.4800	249.4800	249.4800	249.4800	+12.196%	1	127	-16.963%
2026-05-07	222.3600	222.3600	222.3600	222.3600	+4.453%	1	127	-6.836%
2026-05-05	212.8800	212.8800	212.8800	212.8800	+15.189%	1	128	-2.687%
2026-04-22	184.8100	184.8100	184.8100	184.8100	+2.655%	2	128	+12.094%
2026-04-20	180.0300	180.0300	180.0300	180.0300	+3.543%	6	129	+15.070%
2026-04-16	173.8700	173.8700	173.8700	173.8700	+2.000%	5	129	+19.146%
2026-04-15	170.4600	170.4600	170.4600	170.4600	+7.722%	1	132	+21.530%
2026-04-14	158.2400	158.2400	158.2400	158.2400	+28.965%	2	132	+30.915%
2026-03-31	122.7000	122.7000	122.7000	122.7000	+7.859%	1	130	+68.835%
2026-03-27	113.7600	113.7600	113.7600	113.7600	-9.714%	1	129	+82.103%
2026-03-26	124.0000	126.0000	123.5000	126.0000	-10.702%	4	129	+64.413%
2026-03-16	141.1000	141.1000	141.1000	141.1000	+0.427%	15	127	+46.818%
2026-03-12	140.5000	140.5000	140.5000	140.5000	-4.396%	20	142	+47.445%
2026-02-27	147.0300	147.0300	146.9600	146.9600	-0.548%	21	142	+40.964%
2026-02-24	148.0300	148.0300	147.7700	147.7700	+2.383%	2	142	+40.191%
2026-02-13	142.4700	144.3300	142.4700	144.3300	+1.142%	6	138	+43.532%
2026-02-12	145.0000	145.0000	142.7000	142.7000	+0.493%	2	138	+45.172%
2026-02-05	142.0000	142.0000	142.0000	142.0000	-10.972%	7	137	+45.887%
2026-01-22	159.5000	159.5000	159.5000	159.5000	+4.235%	1	130	+29.881%
2026-01-20	153.0200	153.0200	153.0200	153.0200	-6.911%	1	131	+35.381%
2026-01-13	164.3800	164.3800	164.3800	164.3800	-0.376%	1	130	+26.025%
2026-01-12	165.0000	165.0000	165.0000	165.0000	+3.067%	1	131	+25.552%
2025-12-22	160.0900	160.0900	160.0900	160.0900	-4.138%	1	132	+29.402%
2025-12-05	167.0000	167.0000	167.0000	167.0000	+10.934%	2	132	+24.048%
2025-11-24	148.2000	150.5400	148.2000	150.5400	+7.605%	19	130	+37.611%
2025-11-21	139.9000	139.9000	139.9000	139.9000	-3.437%	1	111	+48.077%
2025-11-20	144.8800	144.8800	144.8800	144.8800	-9.732%	1	110	+42.987%
2025-11-14	160.5000	160.5000	160.5000	160.5000	-1.775%	1	111	+29.072%
2025-11-06	163.4000	163.4000	163.4000	163.4000	-2.923%	1	110	+26.781%
2025-11-05	168.3200	168.3200	168.3200	168.3200	-6.166%	5	109	+23.075%
2025-10-29	179.3400	179.3800	179.3400	179.3800	+1.614%	2	104	+15.487%
2025-10-28	176.2600	176.5300	176.2600	176.5300	+8.547%	2	104	+17.351%
2025-10-24	162.6300	162.6300	162.6300	162.6300	+4.097%	2	103	+27.381%
2025-10-21	156.2300	156.2300	156.2300	156.2300	+3.122%	5	105	+32.599%
2025-10-15	151.8000	151.8000	151.5000	151.5000	+1.678%	2	110	+36.739%
2025-10-14	148.0000	149.0000	148.0000	149.0000	+2.936%	4	111	+39.034%
2025-10-10	150.0000	150.0000	144.7500	144.7500	-8.154%	4	107	+43.116%
2025-10-09	157.6000	157.6000	157.6000	157.6000	+2.338%	1	103	+31.447%
2025-10-02	154.0000	154.0000	154.0000	154.0000	+6.944%	1	103	+34.519%
2025-09-26	144.0000	144.0000	144.0000	144.0000	-1.727%	1	104	+43.861%
2025-09-24	146.5300	146.5300	146.5300	146.5300	+4.807%	1	105	+41.377%
2025-09-17	139.8100	139.8100	139.8100	139.8100	-0.470%	1	104	+48.173%
2025-09-15	140.4700	140.4700	140.4700	140.4700	+1.665%	1	103	+47.476%
2025-09-12	138.1700	138.1700	138.1700	138.1700	+13.720%	6	103	+49.931%
2025-09-02	121.5000	121.5000	121.5000	121.5000	-3.656%	1	97	+70.502%
2025-08-26	126.1100	126.1100	126.1100	126.1100	-3.821%	1	96	+64.269%
2025-08-12	131.1200	131.1200	131.1200	131.1200	+1.667%	2	96	+57.993%
2025-08-08	128.5000	129.0000	127.9400	128.9700	+1.384%	8	98	+60.627%
2025-07-28	126.4500	127.2100	126.4500	127.2100	+0.585%	23	99	+62.849%
2025-07-25	126.0500	126.4700	126.0500	126.4700	+9.726%	23	113	+63.802%
2025-06-27	114.3500	115.2600	114.3500	115.2600	+5.976%	22	90	+79.733%
2025-06-26	108.7600	108.7600	108.7600	108.7600	+0.638%	1	112	+90.474%
2025-06-24	108.0900	108.1000	107.6500	108.0700	+4.355%	22	113	+91.691%
2025-06-06	103.5000	103.5600	103.5000	103.5600	+3.045%	14	91	+100.039%
2025-06-03	100.5000	100.5200	100.0100	100.5000	+9.239%	238	98	+106.129%
2025-05-30	93.0000	93.0000	91.5100	92.0000	-4.167%	84	334	+125.174%
2025-05-28	96.0000	96.0000	96.0000	96.0000	0.000%	2	292	+115.792%
2025-05-27	95.4200	96.0000	95.1900	96.0000	+0.545%	174	290	+115.792%
2025-05-14	95.0600	95.6100	94.6600	95.4800	+1.650%	15	120	+116.967%
2025-05-13	94.0200	94.8200	93.9300	93.9300	+6.436%	23	105	+120.547%
2025-05-12	85.2400	88.2500	85.2400	88.2500	+38.150%	8	83	+134.742%
2025-04-28	64.8000	64.8000	61.5200	63.8800	+2.061%	41	83	+224.296%
2025-04-25	62.6600	62.6700	62.5000	62.5900	+7.914%	186	46	+230.979%
2025-04-23	58.0000	58.0000	58.0000	58.0000	+18.852%	1	1	+257.172%
2025-04-17	48.9900	48.9900	48.8000	48.8000	-8.271%	2	1	+324.508%
2025-04-16	53.2000	53.2000	53.2000	53.2000	0.000%	1	1	+289.398%