Dark

QQQ20270617C520
QQQ Jun 17 2027 520.00 Call (QQQ270617C00520000)
option OPRA

Inactive

Jul 28, 2026

190.51-24.479%(-61.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	190.5100	190.5100	190.5100	190.5100	-24.479%	17	138	0.000%
2026-06-18	251.7300	252.2600	251.7300	252.2600	+4.455%	3	122	-24.479%
2026-06-17	241.5000	241.5000	241.5000	241.5000	-3.493%	1	122	-21.114%
2026-06-16	250.2400	250.2400	250.2400	250.2400	-0.926%	1	122	-23.869%
2026-06-15	252.1500	252.5800	252.1500	252.5800	+9.970%	5	126	-24.574%
2026-06-11	220.6900	229.6800	220.6900	229.6800	+7.257%	3	126	-17.054%
2026-06-10	214.1400	214.1400	214.1400	214.1400	-7.427%	1	127	-11.035%
2026-06-05	231.3200	231.3200	231.3200	231.3200	-10.320%	1	127	-17.642%
2026-06-03	257.9400	257.9400	257.9400	257.9400	+1.443%	3	127	-26.142%
2026-06-01	254.2700	254.2700	254.2700	254.2700	+3.830%	9	127	-25.076%
2026-05-28	244.8900	244.8900	244.8900	244.8900	+1.665%	48	127	-22.206%
2026-05-26	240.8800	240.8800	240.8800	240.8800	+7.834%	1	134	-20.911%
2026-05-13	223.3800	223.3800	223.3800	223.3800	-0.295%	1	134	-14.715%
2026-05-08	221.0000	224.0400	221.0000	224.0400	+3.818%	29	134	-14.966%
2026-05-07	215.8000	215.8000	215.8000	215.8000	+8.100%	1	150	-11.719%
2026-05-05	198.5300	199.6300	197.8900	199.6300	+4.672%	55	150	-4.568%
2026-05-04	190.7200	190.7200	190.7200	190.7200	-0.303%	1	177	-0.110%
2026-05-01	191.3000	191.3000	191.3000	191.3000	+5.283%	1	179	-0.413%
2026-04-29	181.7000	181.7000	181.7000	181.7000	-0.471%	1	179	+4.849%
2026-04-27	182.5600	182.5600	182.5600	182.5600	+0.862%	2	180	+4.355%
2026-04-24	178.0500	181.0000	177.8800	181.0000	+4.023%	4	182	+5.254%
2026-04-22	171.9000	174.0000	171.9000	174.0000	+4.192%	3	181	+9.489%
2026-04-20	167.0000	167.0000	167.0000	167.0000	-1.510%	1	182	+14.078%
2026-04-17	169.4000	169.5600	168.0700	169.5600	+4.345%	3	183	+12.356%
2026-04-16	160.0000	162.5000	160.0000	162.5000	+2.848%	2	186	+17.237%
2026-04-15	155.1200	158.0000	155.1200	158.0000	+17.446%	2	188	+20.576%
2026-04-13	134.5300	134.5300	134.5300	134.5300	-0.363%	1	190	+41.612%
2026-04-09	134.1100	135.0200	134.1100	135.0200	+0.761%	8	190	+41.098%
2026-04-08	133.0600	134.0000	133.0600	134.0000	+11.732%	3	198	+42.172%
2026-04-06	118.9800	119.9300	118.9800	119.9300	+1.575%	2	201	+58.851%
2026-04-01	116.9200	119.5500	116.9200	118.0700	+14.598%	59	201	+61.353%
2026-03-27	109.0500	109.0500	100.5000	103.0300	-8.418%	38	253	+84.907%
2026-03-26	116.9800	116.9800	112.5000	112.5000	-9.025%	11	217	+69.342%
2026-03-25	123.6600	123.6600	123.6600	123.6600	+3.689%	2	206	+54.060%
2026-03-24	118.4200	119.3500	118.4200	119.2600	-3.480%	8	204	+59.743%
2026-03-23	123.5600	123.5600	123.5600	123.5600	+5.148%	1	198	+54.184%
2026-03-20	117.5100	117.5100	117.5100	117.5100	-4.463%	2	199	+62.122%
2026-03-19	122.4900	124.5600	122.4900	123.0000	-5.385%	5	197	+54.886%
2026-03-18	130.0000	130.0000	130.0000	130.0000	-0.131%	1	194	+46.546%
2026-03-12	130.2200	130.2200	130.1700	130.1700	-2.494%	2	193	+46.355%
2026-03-06	131.6500	133.5000	131.0000	133.5000	-2.555%	3	193	+42.704%
2026-03-05	139.5000	139.5000	135.9000	137.0000	+8.300%	4	192	+39.058%
2026-03-03	126.5000	126.5000	126.5000	126.5000	-11.166%	1	194	+50.601%
2026-02-25	142.4000	142.4000	142.4000	142.4000	+9.211%	7	187	+33.785%
2026-02-23	130.3900	130.3900	130.3900	130.3900	-4.818%	2	187	+46.108%
2026-02-18	136.9900	136.9900	136.9900	136.9900	+2.838%	2	189	+39.069%
2026-02-17	132.1900	133.2100	132.1900	133.2100	+1.054%	2	190	+43.015%
2026-02-13	132.0000	132.0000	131.8200	131.8200	-4.568%	2	188	+44.523%
2026-02-12	138.1300	138.1300	138.1300	138.1300	+0.502%	1	188	+37.921%
2026-02-06	133.0000	137.4400	133.0000	137.4400	+6.419%	4	188	+38.613%
2026-02-05	130.5000	134.4700	129.1500	129.1500	-4.333%	14	186	+47.511%
2026-02-04	139.6300	139.6300	133.0000	135.0000	-6.716%	37	193	+41.119%
2026-02-03	147.5000	147.5000	141.5000	144.7200	-2.872%	67	170	+31.640%
2026-01-30	149.0000	149.0000	149.0000	149.0000	-3.871%	1	112	+27.859%
2026-01-29	155.0000	155.0000	155.0000	155.0000	+0.865%	1	112	+22.910%
2026-01-26	153.6700	153.6700	153.6700	153.6700	+3.363%	4	113	+23.973%
2026-01-22	148.6700	148.6700	148.6700	148.6700	+6.573%	1	113	+28.143%
2026-01-21	141.5900	144.0000	139.5000	139.5000	-0.357%	10	114	+36.566%
2026-01-20	142.6000	142.6000	140.0000	140.0000	-5.590%	2	113	+36.079%
2026-01-16	148.4700	148.5100	148.2900	148.2900	-3.739%	6	113	+28.471%
2026-01-07	154.0500	154.0500	154.0500	154.0500	+4.088%	2	113	+23.668%
2026-01-05	148.0000	148.0000	148.0000	148.0000	+3.424%	6	117	+28.723%
2026-01-02	142.4600	143.1000	142.4600	143.1000	-3.474%	2	117	+33.131%
2025-12-30	148.2500	148.2500	148.2500	148.2500	-1.035%	2	115	+28.506%
2025-12-29	149.8000	149.8000	149.8000	149.8000	-1.680%	1	113	+27.176%
2025-12-26	152.3600	152.3600	152.3600	152.3600	+4.428%	1	114	+25.039%
2025-12-19	145.9000	145.9000	145.9000	145.9000	-5.462%	1	114	+30.576%
2025-12-10	154.2500	154.3300	154.2500	154.3300	+4.277%	3	113	+23.443%
2025-11-28	148.0000	148.0000	148.0000	148.0000	-0.551%	1	116	+28.723%
2025-11-26	145.4200	148.8200	145.4200	148.8200	+4.810%	7	117	+28.014%
2025-11-24	140.7600	142.0000	140.5100	141.9900	+9.223%	10	117	+34.171%
2025-11-21	130.0000	130.0000	130.0000	130.0000	-11.117%	1	113	+46.546%
2025-11-17	146.2600	146.2600	146.2600	146.2600	+2.394%	2	112	+30.254%
2025-11-14	142.7500	142.8400	142.7500	142.8400	-2.164%	48	112	+33.373%
2025-11-13	148.2700	148.2700	146.0000	146.0000	-5.195%	2	84	+30.486%
2025-11-11	154.0000	154.0000	154.0000	154.0000	-2.655%	1	85	+23.708%
2025-11-10	156.5000	158.2000	156.5000	158.2000	+10.090%	2	85	+20.424%
2025-11-07	143.7000	143.7000	143.7000	143.7000	-8.073%	1	85	+32.575%
2025-11-04	156.3200	156.3200	156.3200	156.3200	-4.724%	1	85	+21.872%
2025-10-31	165.3500	165.3500	164.0700	164.0700	-2.252%	2	84	+16.115%
2025-10-29	167.8500	167.8500	167.8500	167.8500	+21.472%	1	84	+13.500%
2025-10-14	138.1800	138.1800	138.1800	138.1800	-0.946%	1	84	+37.871%
2025-10-10	139.5000	139.5000	139.5000	139.5000	-4.301%	1	84	+36.566%
2025-10-08	145.8000	146.0000	145.7700	145.7700	+2.431%	12	84	+30.692%
2025-10-07	142.3100	142.3100	142.3100	142.3100	-2.199%	23	84	+33.870%
2025-10-06	145.0500	145.5100	145.0500	145.5100	+2.595%	2	84	+30.926%
2025-10-03	143.5600	143.5600	141.8300	141.8300	+0.889%	5	84	+34.323%
2025-09-22	138.8000	140.5800	138.8000	140.5800	+7.666%	3	84	+35.517%
2025-09-16	130.5700	130.5700	130.5700	130.5700	+0.593%	1	82	+45.906%
2025-09-15	129.8000	129.8000	129.8000	129.8000	+6.884%	1	82	+46.772%
2025-09-08	119.1300	121.4400	119.1300	121.4400	+5.563%	2	83	+56.876%
2025-08-29	115.0400	115.0400	115.0400	115.0400	-1.143%	1	84	+65.603%
2025-08-22	116.3700	116.3700	116.3700	116.3700	+5.018%	1	84	+63.711%
2025-08-21	110.8100	110.8100	110.8100	110.8100	-3.518%	2	85	+71.925%
2025-08-19	115.7500	115.7500	114.8500	114.8500	-3.617%	3	85	+65.877%
2025-08-11	119.1600	119.1600	119.1600	119.1600	+8.180%	1	86	+59.877%
2025-08-05	110.1500	110.1500	110.1500	110.1500	-0.326%	2	86	+72.955%
2025-08-04	109.8700	110.5100	109.8700	110.5100	+4.948%	60	88	+72.392%
2025-08-01	106.0000	106.0000	105.0400	105.3000	-8.035%	39	126	+80.921%
2025-07-31	120.0500	120.0500	114.5000	114.5000	-1.641%	25	87	+66.384%
2025-07-28	118.0300	118.0300	116.4100	116.4100	+4.040%	4	62	+63.654%
2025-07-18	111.8900	111.8900	111.8900	111.8900	-0.107%	1	63	+70.265%
2025-07-17	112.0100	112.0100	112.0100	112.0100	+2.292%	2	62	+70.083%
2025-07-15	109.5000	109.5000	109.5000	109.5000	-0.046%	1	62	+73.982%
2025-07-09	108.5500	109.5500	108.5500	109.5500	+2.106%	30	61	+73.902%
2025-07-08	106.4000	107.2900	106.0500	107.2900	+0.337%	11	91	+77.565%
2025-07-07	106.0500	106.9300	105.9300	106.9300	+2.502%	30	98	+78.163%
2025-07-02	104.6700	104.9400	104.0500	104.3200	+1.439%	14	82	+82.621%
2025-07-01	102.8400	102.8400	102.8400	102.8400	-3.054%	11	87	+85.249%
2025-06-30	105.3600	106.0800	105.3600	106.0800	+5.019%	11	87	+79.591%
2025-06-26	101.0300	101.1200	100.9900	101.0100	+1.477%	30	90	+88.605%
2025-06-25	99.2100	99.5400	99.2100	99.5400	+1.159%	237	83	+91.390%
2025-06-24	95.0000	100.0000	95.0000	98.4000	+5.196%	16	297	+93.608%
2025-06-17	93.5400	93.5400	93.5400	93.5400	-0.563%	5	283	+103.667%
2025-06-13	90.5000	94.0700	90.5000	94.0700	-5.457%	4	278	+102.519%
2025-06-11	97.2500	99.5000	96.4900	99.5000	+8.934%	228	277	+91.467%
2025-06-03	91.3400	91.3400	91.3400	91.3400	+5.243%	1	53	+108.572%
2025-06-02	86.9600	86.9600	86.3800	86.7900	+6.648%	10	52	+119.507%
2025-05-30	86.3400	86.3400	81.3800	81.3800	-3.783%	24	45	+134.099%
2025-05-21	84.5800	84.5800	84.5800	84.5800	-2.321%	1	43	+125.242%
2025-05-20	86.5900	86.5900	86.5900	86.5900	-1.322%	5	42	+120.014%
2025-05-16	87.7500	87.7500	87.7500	87.7500	+11.897%	4	39	+117.105%
2025-05-12	78.4200	78.4200	78.4200	78.4200	+11.234%	2	39	+142.935%
2025-05-08	70.5000	70.5000	70.5000	70.5000	+30.531%	11	37	+170.227%
2025-04-30	54.0100	54.0100	54.0100	54.0100	-4.862%	1	26	+252.731%
2025-04-28	56.5500	56.7700	56.5500	56.7700	+7.255%	2	26	+235.582%
2025-04-24	52.9300	52.9300	52.9300	52.9300	+18.944%	1	27	+259.928%
2025-04-17	44.5000	44.5000	44.5000	44.5000	+27.252%	1	25	+328.112%
2025-04-09	34.9700	34.9700	34.9700	34.9700	+6.066%	3	25	+444.781%
2025-04-07	32.9700	32.9700	32.9700	32.9700	-29.051%	2	25	+477.828%
2025-04-03	46.4700	46.4700	46.4700	46.4700	-9.855%	1	25	+309.963%
2025-03-31	50.4200	51.5500	50.4200	51.5500	-6.273%	2	24	+269.564%
2025-03-28	55.0000	55.0000	55.0000	55.0000	-20.954%	46	24	+246.382%
2025-03-25	69.4800	69.5800	69.4800	69.5800	+6.229%	2	1	+173.800%
2025-03-24	65.5000	65.5000	65.5000	65.5000	0.000%	1	1	+190.855%