Dark

QQQ20270617C530
QQQ Jun 17 2027 530.00 Call (QQQ270617C00530000)
option OPRA

Inactive

Sep 4, 2026

212.22+2.969%(+6.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	212.8600	212.8600	212.2200	212.2200	+2.969%	2	215	0.000%
2026-09-01	206.0300	206.1000	206.0300	206.1000	-9.917%	64	215	+2.969%
2026-08-14	228.7900	228.7900	228.7900	228.7900	+14.641%	1	183	-7.242%
2026-08-03	199.5700	199.5700	199.5700	199.5700	+9.353%	1	184	+6.339%
2026-07-29	182.5000	182.5000	182.5000	182.5000	+0.016%	1	183	+16.285%
2026-07-28	182.4700	182.4700	182.4700	182.4700	-15.182%	26	182	+16.304%
2026-07-08	215.1300	215.1300	215.1300	215.1300	-5.458%	1	182	-1.353%
2026-07-02	227.5500	227.5500	227.5500	227.5500	+6.706%	1	182	-6.737%
2026-06-26	213.2500	213.2500	213.2500	213.2500	-13.161%	5	182	-0.483%
2026-06-18	245.5700	245.5700	245.5700	245.5700	-1.072%	1	216	-13.581%
2026-06-15	244.4900	248.2300	244.4900	248.2300	+9.117%	7	216	-14.507%
2026-06-12	227.6700	227.6700	227.4900	227.4900	+3.791%	2	216	-6.712%
2026-06-11	216.5000	219.1800	216.5000	219.1800	+8.317%	44	216	-3.175%
2026-06-10	202.3500	202.3500	202.3500	202.3500	-3.803%	1	217	+4.878%
2026-06-09	210.3500	210.3500	210.3500	210.3500	-7.441%	1	218	+0.889%
2026-06-05	227.2600	227.2600	227.2600	227.2600	-8.555%	1	217	-6.618%
2026-06-03	248.5200	248.5200	248.5200	248.5200	+6.382%	1	217	-14.606%
2026-05-26	231.8200	233.6100	231.7900	233.6100	+13.134%	120	217	-9.156%
2026-05-18	206.4900	206.4900	206.4900	206.4900	-9.035%	1	260	+2.775%
2026-05-14	221.0700	227.0000	221.0700	227.0000	+2.743%	13	259	-6.511%
2026-05-13	220.7800	220.9400	220.7800	220.9400	+12.101%	4	265	-3.947%
2026-05-06	197.0900	197.0900	197.0900	197.0900	+3.091%	1	265	+7.677%
2026-05-05	185.4000	191.4000	185.4000	191.1800	+5.177%	6	266	+11.005%
2026-05-04	181.7700	181.7700	181.7700	181.7700	+2.458%	1	269	+16.752%
2026-04-30	177.3500	177.4100	177.3500	177.4100	+5.589%	2	268	+19.621%
2026-04-28	168.0500	168.0500	168.0200	168.0200	-3.719%	11	270	+26.306%
2026-04-27	174.5100	174.5100	174.5100	174.5100	+0.978%	2	272	+21.609%
2026-04-24	170.2700	174.0600	169.4400	172.8200	+4.847%	60	272	+22.798%
2026-04-22	161.7900	164.8300	161.7900	164.8300	+1.936%	31	306	+28.751%
2026-04-21	161.7000	161.7000	161.7000	161.7000	+1.705%	2	328	+31.243%
2026-04-20	159.7500	159.7500	157.5000	158.9900	-0.941%	7	328	+33.480%
2026-04-17	158.2100	160.7000	158.2100	160.5000	+4.902%	11	323	+32.224%
2026-04-16	154.2500	155.3000	153.0000	153.0000	+4.587%	13	326	+38.706%
2026-04-15	146.5000	146.5000	146.2900	146.2900	+1.880%	2	316	+45.068%
2026-04-14	141.5000	143.6100	141.5000	143.5900	+11.327%	123	317	+47.796%
2026-04-10	129.3500	129.3500	128.9800	128.9800	+16.135%	2	209	+64.537%
2026-04-01	109.5300	112.9900	109.5300	111.0600	+12.295%	5	212	+91.086%
2026-03-31	98.7500	98.9000	98.7500	98.9000	+4.105%	2	212	+114.580%
2026-03-30	97.3800	97.3800	95.0000	95.0000	-10.377%	2	210	+123.389%
2026-03-26	109.4400	109.4400	106.0000	106.0000	-8.502%	8	209	+100.208%
2026-03-25	115.5100	115.8500	115.4000	115.8500	+3.697%	3	209	+83.185%
2026-03-24	111.0900	112.2000	111.0900	111.7200	-5.330%	6	211	+89.957%
2026-03-23	118.0100	118.0100	118.0100	118.0100	+6.162%	3	209	+79.832%
2026-03-20	116.5000	116.9800	110.9700	111.1600	-4.172%	65	212	+90.914%
2026-03-19	115.0300	117.0000	115.0300	116.0000	-2.110%	13	200	+82.948%
2026-03-13	120.5200	121.5000	118.5000	118.5000	-4.049%	9	194	+79.089%
2026-03-12	124.0000	124.0000	123.5000	123.5000	-5.000%	4	192	+71.838%
2026-03-11	128.0000	130.0000	128.0000	130.0000	-1.515%	3	189	+63.246%
2026-03-10	132.0000	132.0000	132.0000	132.0000	+6.477%	5	187	+60.773%
2026-03-06	123.9700	123.9700	123.9700	123.9700	-4.638%	1	187	+71.187%
2026-03-04	130.0000	130.0000	130.0000	130.0000	+9.244%	1	187	+63.246%
2026-03-03	119.0000	119.0000	119.0000	119.0000	-7.752%	1	188	+78.336%
2026-03-02	125.7500	129.0000	125.7500	129.0000	-4.444%	10	187	+64.512%
2026-02-25	134.5000	135.0000	134.5000	135.0000	+8.434%	2	194	+57.200%
2026-02-17	125.0000	125.0000	124.5000	124.5000	-1.581%	5	194	+70.458%
2026-02-13	126.5000	126.5000	126.5000	126.5000	-0.394%	1	194	+67.763%
2026-02-12	127.0000	127.0000	127.0000	127.0000	-5.224%	1	194	+67.102%
2026-02-11	134.0000	134.0000	134.0000	134.0000	+0.987%	1	195	+58.373%
2026-02-10	132.7000	132.7000	132.6900	132.6900	+2.077%	2	195	+59.937%
2026-02-06	124.2500	129.9900	124.2500	129.9900	+4.410%	2	196	+63.259%
2026-02-05	125.0500	127.7500	122.0000	124.5000	-4.150%	7	196	+70.458%
2026-02-04	129.8900	129.8900	129.8900	129.8900	-5.535%	1	190	+63.384%
2026-02-03	141.0000	141.0000	134.8900	137.5000	-6.335%	3	189	+54.342%
2026-02-02	143.3800	146.8000	143.3800	146.8000	+3.380%	3	187	+44.564%
2026-01-30	146.6000	146.6500	142.0000	142.0000	0.000%	4	186	+49.451%
2026-01-29	150.5000	150.5000	142.0000	142.0000	-6.842%	6	185	+49.451%
2026-01-28	150.9800	153.8900	150.9800	152.4300	+5.124%	7	180	+39.225%
2026-01-26	145.0000	145.0000	145.0000	145.0000	+1.519%	1	182	+46.359%
2026-01-23	143.6100	143.6100	142.8300	142.8300	+1.427%	4	182	+48.582%
2026-01-22	140.8200	140.8200	140.8200	140.8200	+5.681%	2	183	+50.703%
2026-01-21	132.9000	133.2500	132.9000	133.2500	-3.091%	4	181	+59.265%
2026-01-20	134.3700	137.5000	134.3700	137.5000	-3.610%	6	179	+54.342%
2026-01-16	144.2100	144.5000	142.6500	142.6500	-2.953%	4	182	+48.770%
2026-01-15	145.2600	146.9900	144.9900	146.9900	+4.993%	4	182	+44.377%
2026-01-14	139.0000	140.0000	139.0000	140.0000	-4.103%	3	181	+51.586%
2026-01-09	145.9900	145.9900	145.9900	145.9900	-0.396%	1	179	+45.366%
2026-01-07	144.8500	146.5700	143.8800	146.5700	+4.700%	9	180	+44.791%
2026-01-05	139.9900	139.9900	139.9900	139.9900	+4.478%	1	174	+51.597%
2026-01-02	141.1300	141.1300	133.5100	133.9900	-7.930%	14	174	+58.385%
2025-12-26	145.5900	145.5900	145.5300	145.5300	+3.198%	2	167	+45.826%
2025-12-22	141.0200	141.0200	141.0200	141.0200	+1.709%	2	166	+50.489%
2025-12-19	138.6500	138.6500	138.6500	138.6500	+6.884%	2	166	+53.062%
2025-12-17	129.7200	129.7200	129.7200	129.7200	-5.500%	2	168	+63.599%
2025-12-15	137.2700	137.2700	137.2700	137.2700	-9.111%	4	167	+54.600%
2025-12-10	151.3100	151.3900	151.0300	151.0300	+11.035%	4	163	+40.515%
2025-11-25	136.0200	136.0200	136.0200	136.0200	-9.235%	1	161	+56.021%
2025-11-10	149.8600	149.8600	149.8600	149.8600	+0.618%	4	160	+41.612%
2025-11-04	148.9400	148.9400	148.9400	148.9400	-4.532%	2	156	+42.487%
2025-10-30	156.0100	156.0100	156.0100	156.0100	-2.894%	1	156	+36.030%
2025-10-29	160.6600	160.6600	160.6600	160.6600	+1.741%	1	157	+32.093%
2025-10-28	157.9100	157.9100	157.9100	157.9100	+3.813%	1	158	+34.393%
2025-10-27	152.1100	152.1100	152.1100	152.1100	+10.257%	2	155	+39.517%
2025-10-22	137.3000	137.9600	137.3000	137.9600	+3.768%	2	155	+53.827%
2025-10-17	132.9500	132.9500	132.9500	132.9500	+2.379%	1	154	+59.624%
2025-10-16	129.8600	129.8600	129.8600	129.8600	-5.536%	4	154	+63.422%
2025-10-08	137.4700	137.4700	137.4700	137.4700	+4.556%	1	154	+54.376%
2025-09-29	131.4800	131.4800	131.4800	131.4800	+3.259%	1	154	+61.409%
2025-09-24	127.3300	127.3300	127.3300	127.3300	-2.898%	2	154	+66.669%
2025-09-22	131.1300	131.1300	131.1300	131.1300	+1.321%	2	156	+61.839%
2025-09-19	129.7600	129.7600	129.4200	129.4200	+8.301%	2	158	+63.978%
2025-09-12	119.5000	119.5000	119.5000	119.5000	+4.339%	60	158	+77.590%
2025-09-08	114.5300	114.5300	114.5300	114.5300	+5.412%	3	204	+85.296%
2025-08-22	106.5000	110.4200	106.5000	108.6500	+4.291%	17	204	+95.324%
2025-08-21	104.6900	104.7200	104.0400	104.1800	-10.950%	5	200	+103.705%
2025-08-14	116.9900	116.9900	116.9900	116.9900	+7.006%	1	199	+81.400%
2025-08-07	109.3300	109.3300	109.3300	109.3300	+5.297%	2	199	+94.110%
2025-08-05	105.9000	109.1900	103.0000	103.8300	-1.152%	68	199	+104.392%
2025-08-04	103.4600	105.4000	103.4600	105.0400	+4.082%	68	242	+102.037%
2025-08-01	99.7600	100.9200	99.7600	100.9200	-9.294%	2	209	+110.285%
2025-07-31	111.2600	111.2600	111.2600	111.2600	-0.661%	10	209	+90.742%
2025-07-29	112.7000	112.7000	112.0000	112.0000	+2.171%	61	209	+89.482%
2025-07-25	109.3900	109.6200	109.3900	109.6200	+0.394%	2	149	+93.596%
2025-07-21	107.8000	109.1900	107.8000	109.1900	+3.243%	61	148	+94.358%
2025-07-18	105.7600	105.7600	105.7600	105.7600	+0.887%	1	201	+100.662%
2025-07-17	104.8300	104.8300	104.8300	104.8300	+1.975%	1	202	+102.442%
2025-07-16	102.8000	102.8000	102.8000	102.8000	-2.188%	1	203	+106.440%
2025-07-15	104.6700	105.5100	104.6700	105.1000	+4.598%	63	203	+101.922%
2025-07-10	100.5700	100.5700	100.4800	100.4800	-3.086%	2	144	+111.206%
2025-07-09	103.0500	103.6800	103.0500	103.6800	+2.410%	7	144	+104.688%
2025-07-08	100.6400	101.2400	100.6400	101.2400	+1.545%	2	150	+109.621%
2025-07-07	101.2600	101.2900	99.6100	99.7000	+1.766%	7	151	+112.859%
2025-07-02	97.9800	97.9800	97.9700	97.9700	-0.719%	7	145	+116.617%
2025-06-27	98.0000	99.0400	98.0000	98.6800	+3.896%	61	145	+115.059%
2025-06-26	94.5000	95.6900	94.1200	94.9800	+1.997%	513	206	+123.437%
2025-06-25	93.1200	93.1200	93.1200	93.1200	+1.064%	1	157	+127.899%
2025-06-24	92.1400	92.1400	92.1400	92.1400	+12.229%	2	157	+130.323%
2025-06-20	83.7200	83.7200	82.1000	82.1000	-5.730%	8	159	+158.490%
2025-06-18	87.0900	87.0900	87.0900	87.0900	+0.915%	2	159	+143.679%
2025-06-17	89.0000	89.0000	86.3000	86.3000	-3.790%	5	159	+145.910%
2025-06-16	89.8500	89.8500	89.7000	89.7000	+6.330%	2	156	+136.589%
2025-06-13	88.0700	88.0700	84.3600	84.3600	-4.321%	12	156	+151.565%
2025-06-12	88.1700	88.1700	88.1700	88.1700	-0.855%	3	151	+140.694%
2025-06-06	88.9300	88.9300	88.9300	88.9300	+2.078%	2	151	+138.637%
2025-06-04	86.3500	87.1200	85.1400	87.1200	+1.067%	14	142	+143.595%
2025-06-03	86.1900	86.2000	86.1900	86.2000	+8.428%	5	142	+146.195%
2025-05-27	79.5000	79.5000	79.5000	79.5000	-1.377%	8	140	+166.943%
2025-05-22	79.0700	80.6100	79.0700	80.6100	+0.536%	4	132	+163.268%
2025-05-14	80.6200	80.6200	80.1800	80.1800	-0.025%	3	132	+164.679%
2025-05-13	80.4700	80.4700	80.2000	80.2000	+32.169%	14	129	+164.613%
2025-05-07	61.3100	61.3100	60.6800	60.6800	-6.875%	2	115	+249.736%
2025-05-02	64.8400	65.1600	64.6900	65.1600	+14.316%	248	115	+225.691%
2025-05-01	57.0000	57.0000	57.0000	57.0000	+11.765%	1	14	+272.316%
2025-04-30	50.0000	51.0000	50.0000	51.0000	+1.857%	2	13	+316.118%
2025-04-28	51.6200	51.6200	50.0700	50.0700	-2.796%	2	13	+323.847%
2025-04-25	52.1100	52.1100	51.5100	51.5100	+13.583%	4	13	+311.998%
2025-04-15	45.3500	45.3500	45.3500	45.3500	+46.290%	1	14	+367.960%
2025-04-07	31.0000	31.0000	31.0000	31.0000	-36.992%	1	14	+584.581%
2025-03-31	49.0000	49.2000	47.5000	49.2000	0.000%	13	13	+331.341%