Dark

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

EOD

Aug 3, 2026

199.57+9.353%(+17.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	199.5700	199.5700	199.5700	199.5700	+9.353%	1	184	0.000%
2026-07-29	182.5000	182.5000	182.5000	182.5000	+0.016%	1	183	+9.353%
2026-07-28	182.4700	182.4700	182.4700	182.4700	-15.182%	26	182	+9.371%
2026-07-08	215.1300	215.1300	215.1300	215.1300	-5.458%	1	182	-7.233%
2026-07-02	227.5500	227.5500	227.5500	227.5500	+6.706%	1	182	-12.296%
2026-06-26	213.2500	213.2500	213.2500	213.2500	-13.161%	5	182	-6.415%
2026-06-18	245.5700	245.5700	245.5700	245.5700	-1.072%	1	216	-18.732%
2026-06-15	244.4900	248.2300	244.4900	248.2300	+9.117%	7	216	-19.603%
2026-06-12	227.6700	227.6700	227.4900	227.4900	+3.791%	2	216	-12.273%
2026-06-11	216.5000	219.1800	216.5000	219.1800	+8.317%	44	216	-8.947%
2026-06-10	202.3500	202.3500	202.3500	202.3500	-3.803%	1	217	-1.374%
2026-06-09	210.3500	210.3500	210.3500	210.3500	-7.441%	1	218	-5.125%
2026-06-05	227.2600	227.2600	227.2600	227.2600	-8.555%	1	217	-12.184%
2026-06-03	248.5200	248.5200	248.5200	248.5200	+6.382%	1	217	-19.697%
2026-05-26	231.8200	233.6100	231.7900	233.6100	+13.134%	120	217	-14.571%
2026-05-18	206.4900	206.4900	206.4900	206.4900	-9.035%	1	260	-3.351%
2026-05-14	221.0700	227.0000	221.0700	227.0000	+2.743%	13	259	-12.084%
2026-05-13	220.7800	220.9400	220.7800	220.9400	+12.101%	4	265	-9.672%
2026-05-06	197.0900	197.0900	197.0900	197.0900	+3.091%	1	265	+1.258%
2026-05-05	185.4000	191.4000	185.4000	191.1800	+5.177%	6	266	+4.389%
2026-05-04	181.7700	181.7700	181.7700	181.7700	+2.458%	1	269	+9.793%
2026-04-30	177.3500	177.4100	177.3500	177.4100	+5.589%	2	268	+12.491%
2026-04-28	168.0500	168.0500	168.0200	168.0200	-3.719%	11	270	+18.778%
2026-04-27	174.5100	174.5100	174.5100	174.5100	+0.978%	2	272	+14.360%
2026-04-24	170.2700	174.0600	169.4400	172.8200	+4.847%	60	272	+15.479%
2026-04-22	161.7900	164.8300	161.7900	164.8300	+1.936%	31	306	+21.076%
2026-04-21	161.7000	161.7000	161.7000	161.7000	+1.705%	2	328	+23.420%
2026-04-20	159.7500	159.7500	157.5000	158.9900	-0.941%	7	328	+25.524%
2026-04-17	158.2100	160.7000	158.2100	160.5000	+4.902%	11	323	+24.343%
2026-04-16	154.2500	155.3000	153.0000	153.0000	+4.587%	13	326	+30.438%
2026-04-15	146.5000	146.5000	146.2900	146.2900	+1.880%	2	316	+36.421%
2026-04-14	141.5000	143.6100	141.5000	143.5900	+11.327%	123	317	+38.986%
2026-04-10	129.3500	129.3500	128.9800	128.9800	+16.135%	2	209	+54.729%
2026-04-01	109.5300	112.9900	109.5300	111.0600	+12.295%	5	212	+79.696%
2026-03-31	98.7500	98.9000	98.7500	98.9000	+4.105%	2	212	+101.790%
2026-03-30	97.3800	97.3800	95.0000	95.0000	-10.377%	2	210	+110.074%
2026-03-26	109.4400	109.4400	106.0000	106.0000	-8.502%	8	209	+88.274%
2026-03-25	115.5100	115.8500	115.4000	115.8500	+3.697%	3	209	+72.266%
2026-03-24	111.0900	112.2000	111.0900	111.7200	-5.330%	6	211	+78.634%
2026-03-23	118.0100	118.0100	118.0100	118.0100	+6.162%	3	209	+69.113%
2026-03-20	116.5000	116.9800	110.9700	111.1600	-4.172%	65	212	+79.534%
2026-03-19	115.0300	117.0000	115.0300	116.0000	-2.110%	13	200	+72.043%
2026-03-13	120.5200	121.5000	118.5000	118.5000	-4.049%	9	194	+68.414%
2026-03-12	124.0000	124.0000	123.5000	123.5000	-5.000%	4	192	+61.595%
2026-03-11	128.0000	130.0000	128.0000	130.0000	-1.515%	3	189	+53.515%
2026-03-10	132.0000	132.0000	132.0000	132.0000	+6.477%	5	187	+51.189%
2026-03-06	123.9700	123.9700	123.9700	123.9700	-4.638%	1	187	+60.982%
2026-03-04	130.0000	130.0000	130.0000	130.0000	+9.244%	1	187	+53.515%
2026-03-03	119.0000	119.0000	119.0000	119.0000	-7.752%	1	188	+67.706%
2026-03-02	125.7500	129.0000	125.7500	129.0000	-4.444%	10	187	+54.705%
2026-02-25	134.5000	135.0000	134.5000	135.0000	+8.434%	2	194	+47.830%
2026-02-17	125.0000	125.0000	124.5000	124.5000	-1.581%	5	194	+60.297%
2026-02-13	126.5000	126.5000	126.5000	126.5000	-0.394%	1	194	+57.763%
2026-02-12	127.0000	127.0000	127.0000	127.0000	-5.224%	1	194	+57.142%
2026-02-11	134.0000	134.0000	134.0000	134.0000	+0.987%	1	195	+48.933%
2026-02-10	132.7000	132.7000	132.6900	132.6900	+2.077%	2	195	+50.403%
2026-02-06	124.2500	129.9900	124.2500	129.9900	+4.410%	2	196	+53.527%
2026-02-05	125.0500	127.7500	122.0000	124.5000	-4.150%	7	196	+60.297%
2026-02-04	129.8900	129.8900	129.8900	129.8900	-5.535%	1	190	+53.645%
2026-02-03	141.0000	141.0000	134.8900	137.5000	-6.335%	3	189	+45.142%
2026-02-02	143.3800	146.8000	143.3800	146.8000	+3.380%	3	187	+35.947%
2026-01-30	146.6000	146.6500	142.0000	142.0000	0.000%	4	186	+40.542%
2026-01-29	150.5000	150.5000	142.0000	142.0000	-6.842%	6	185	+40.542%
2026-01-28	150.9800	153.8900	150.9800	152.4300	+5.124%	7	180	+30.926%
2026-01-26	145.0000	145.0000	145.0000	145.0000	+1.519%	1	182	+37.634%
2026-01-23	143.6100	143.6100	142.8300	142.8300	+1.427%	4	182	+39.726%
2026-01-22	140.8200	140.8200	140.8200	140.8200	+5.681%	2	183	+41.720%
2026-01-21	132.9000	133.2500	132.9000	133.2500	-3.091%	4	181	+49.771%
2026-01-20	134.3700	137.5000	134.3700	137.5000	-3.610%	6	179	+45.142%
2026-01-16	144.2100	144.5000	142.6500	142.6500	-2.953%	4	182	+39.902%
2026-01-15	145.2600	146.9900	144.9900	146.9900	+4.993%	4	182	+35.771%
2026-01-14	139.0000	140.0000	139.0000	140.0000	-4.103%	3	181	+42.550%
2026-01-09	145.9900	145.9900	145.9900	145.9900	-0.396%	1	179	+36.701%
2026-01-07	144.8500	146.5700	143.8800	146.5700	+4.700%	9	180	+36.160%
2026-01-05	139.9900	139.9900	139.9900	139.9900	+4.478%	1	174	+42.560%
2026-01-02	141.1300	141.1300	133.5100	133.9900	-7.930%	14	174	+48.944%
2025-12-26	145.5900	145.5900	145.5300	145.5300	+3.198%	2	167	+37.133%
2025-12-22	141.0200	141.0200	141.0200	141.0200	+1.709%	2	166	+41.519%
2025-12-19	138.6500	138.6500	138.6500	138.6500	+6.884%	2	166	+43.938%
2025-12-17	129.7200	129.7200	129.7200	129.7200	-5.500%	2	168	+53.847%
2025-12-15	137.2700	137.2700	137.2700	137.2700	-9.111%	4	167	+45.385%
2025-12-10	151.3100	151.3900	151.0300	151.0300	+11.035%	4	163	+32.139%
2025-11-25	136.0200	136.0200	136.0200	136.0200	-9.235%	1	161	+46.721%
2025-11-10	149.8600	149.8600	149.8600	149.8600	+0.618%	4	160	+33.171%
2025-11-04	148.9400	148.9400	148.9400	148.9400	-4.532%	2	156	+33.994%
2025-10-30	156.0100	156.0100	156.0100	156.0100	-2.894%	1	156	+27.921%
2025-10-29	160.6600	160.6600	160.6600	160.6600	+1.741%	1	157	+24.219%
2025-10-28	157.9100	157.9100	157.9100	157.9100	+3.813%	1	158	+26.382%
2025-10-27	152.1100	152.1100	152.1100	152.1100	+10.257%	2	155	+31.201%
2025-10-22	137.3000	137.9600	137.3000	137.9600	+3.768%	2	155	+44.658%
2025-10-17	132.9500	132.9500	132.9500	132.9500	+2.379%	1	154	+50.109%
2025-10-16	129.8600	129.8600	129.8600	129.8600	-5.536%	4	154	+53.681%
2025-10-08	137.4700	137.4700	137.4700	137.4700	+4.556%	1	154	+45.173%
2025-09-29	131.4800	131.4800	131.4800	131.4800	+3.259%	1	154	+51.787%
2025-09-24	127.3300	127.3300	127.3300	127.3300	-2.898%	2	154	+56.734%
2025-09-22	131.1300	131.1300	131.1300	131.1300	+1.321%	2	156	+52.192%
2025-09-19	129.7600	129.7600	129.4200	129.4200	+8.301%	2	158	+54.203%
2025-09-12	119.5000	119.5000	119.5000	119.5000	+4.339%	60	158	+67.004%
2025-09-08	114.5300	114.5300	114.5300	114.5300	+5.412%	3	204	+74.251%
2025-08-22	106.5000	110.4200	106.5000	108.6500	+4.291%	17	204	+83.682%
2025-08-21	104.6900	104.7200	104.0400	104.1800	-10.950%	5	200	+91.563%
2025-08-14	116.9900	116.9900	116.9900	116.9900	+7.006%	1	199	+70.587%
2025-08-07	109.3300	109.3300	109.3300	109.3300	+5.297%	2	199	+82.539%
2025-08-05	105.9000	109.1900	103.0000	103.8300	-1.152%	68	199	+92.208%
2025-08-04	103.4600	105.4000	103.4600	105.0400	+4.082%	68	242	+89.994%
2025-08-01	99.7600	100.9200	99.7600	100.9200	-9.294%	2	209	+97.751%
2025-07-31	111.2600	111.2600	111.2600	111.2600	-0.661%	10	209	+79.373%
2025-07-29	112.7000	112.7000	112.0000	112.0000	+2.171%	61	209	+78.188%
2025-07-25	109.3900	109.6200	109.3900	109.6200	+0.394%	2	149	+82.056%
2025-07-21	107.8000	109.1900	107.8000	109.1900	+3.243%	61	148	+82.773%
2025-07-18	105.7600	105.7600	105.7600	105.7600	+0.887%	1	201	+88.701%
2025-07-17	104.8300	104.8300	104.8300	104.8300	+1.975%	1	202	+90.375%
2025-07-16	102.8000	102.8000	102.8000	102.8000	-2.188%	1	203	+94.134%
2025-07-15	104.6700	105.5100	104.6700	105.1000	+4.598%	63	203	+89.886%
2025-07-10	100.5700	100.5700	100.4800	100.4800	-3.086%	2	144	+98.617%
2025-07-09	103.0500	103.6800	103.0500	103.6800	+2.410%	7	144	+92.486%
2025-07-08	100.6400	101.2400	100.6400	101.2400	+1.545%	2	150	+97.126%
2025-07-07	101.2600	101.2900	99.6100	99.7000	+1.766%	7	151	+100.171%
2025-07-02	97.9800	97.9800	97.9700	97.9700	-0.719%	7	145	+103.705%
2025-06-27	98.0000	99.0400	98.0000	98.6800	+3.896%	61	145	+102.240%
2025-06-26	94.5000	95.6900	94.1200	94.9800	+1.997%	513	206	+110.118%
2025-06-25	93.1200	93.1200	93.1200	93.1200	+1.064%	1	157	+114.315%
2025-06-24	92.1400	92.1400	92.1400	92.1400	+12.229%	2	157	+116.594%
2025-06-20	83.7200	83.7200	82.1000	82.1000	-5.730%	8	159	+143.082%
2025-06-18	87.0900	87.0900	87.0900	87.0900	+0.915%	2	159	+129.154%
2025-06-17	89.0000	89.0000	86.3000	86.3000	-3.790%	5	159	+131.251%
2025-06-16	89.8500	89.8500	89.7000	89.7000	+6.330%	2	156	+122.486%
2025-06-13	88.0700	88.0700	84.3600	84.3600	-4.321%	12	156	+136.569%
2025-06-12	88.1700	88.1700	88.1700	88.1700	-0.855%	3	151	+126.347%
2025-06-06	88.9300	88.9300	88.9300	88.9300	+2.078%	2	151	+124.412%
2025-06-04	86.3500	87.1200	85.1400	87.1200	+1.067%	14	142	+129.075%
2025-06-03	86.1900	86.2000	86.1900	86.2000	+8.428%	5	142	+131.520%
2025-05-27	79.5000	79.5000	79.5000	79.5000	-1.377%	8	140	+151.031%
2025-05-22	79.0700	80.6100	79.0700	80.6100	+0.536%	4	132	+147.575%
2025-05-14	80.6200	80.6200	80.1800	80.1800	-0.025%	3	132	+148.902%
2025-05-13	80.4700	80.4700	80.2000	80.2000	+32.169%	14	129	+148.840%
2025-05-07	61.3100	61.3100	60.6800	60.6800	-6.875%	2	115	+228.889%
2025-05-02	64.8400	65.1600	64.6900	65.1600	+14.316%	248	115	+206.277%
2025-05-01	57.0000	57.0000	57.0000	57.0000	+11.765%	1	14	+250.123%
2025-04-30	50.0000	51.0000	50.0000	51.0000	+1.857%	2	13	+291.314%
2025-04-28	51.6200	51.6200	50.0700	50.0700	-2.796%	2	13	+298.582%
2025-04-25	52.1100	52.1100	51.5100	51.5100	+13.583%	4	13	+287.439%
2025-04-15	45.3500	45.3500	45.3500	45.3500	+46.290%	1	14	+340.066%
2025-04-07	31.0000	31.0000	31.0000	31.0000	-36.992%	1	14	+543.774%
2025-03-31	49.0000	49.2000	47.5000	49.2000	0.000%	13	13	+305.630%