Dark

QQQ20270617C535
QQQ Jun 17 2027 535.00 Call (QQQ270617C00535000)
option OPRA

EOD

Jul 31, 2026

187.25+4.861%(+8.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	187.2500	187.2500	187.2500	187.2500	+4.861%	1	116	0.000%
2026-07-28	178.5700	178.5700	178.5700	178.5700	-12.697%	26	115	+4.861%
2026-07-21	204.5400	204.5400	204.5400	204.5400	-7.112%	1	115	-8.453%
2026-07-15	220.2000	220.2000	220.2000	220.2000	+0.963%	1	115	-14.964%
2026-07-14	218.1000	218.1000	218.1000	218.1000	+1.206%	4	115	-14.145%
2026-06-29	215.5000	215.5000	215.5000	215.5000	-1.450%	1	115	-13.109%
2026-06-25	218.6100	218.6700	218.6100	218.6700	-7.928%	2	114	-14.369%
2026-05-29	237.5000	237.5000	237.5000	237.5000	+3.220%	2	114	-21.158%
2026-05-26	230.0900	230.0900	230.0900	230.0900	+4.043%	3	116	-18.619%
2026-05-22	221.1500	221.1500	221.1500	221.1500	+3.934%	5	113	-15.329%
2026-05-15	212.7800	212.7800	212.7800	212.7800	-2.170%	2	113	-11.998%
2026-05-11	214.5000	217.5000	214.4200	217.5000	+3.399%	3	115	-13.908%
2026-05-08	208.4000	210.3500	208.4000	210.3500	+5.821%	13	117	-10.982%
2026-05-07	198.7800	198.7800	198.7800	198.7800	-0.015%	1	130	-5.800%
2026-05-06	198.8100	198.8100	198.8100	198.8100	+6.219%	1	130	-5.815%
2026-05-05	185.2000	187.3600	185.2000	187.1700	+3.978%	14	130	+0.043%
2026-05-01	180.0100	180.0100	180.0100	180.0100	+3.752%	1	126	+4.022%
2026-04-30	173.4000	173.5000	173.4000	173.5000	+5.948%	3	126	+7.925%
2026-04-28	163.7600	163.7600	163.7600	163.7600	-3.835%	1	129	+14.344%
2026-04-24	166.3500	170.2900	165.5200	170.2900	+8.327%	61	130	+9.959%
2026-04-23	157.2000	157.2000	157.2000	157.2000	-2.963%	4	132	+19.116%
2026-04-22	157.9100	162.0000	157.9100	162.0000	+3.073%	23	132	+15.586%
2026-04-21	157.1700	157.1700	157.1700	157.1700	+2.191%	1	140	+19.139%
2026-04-20	155.8000	155.8000	153.3700	153.8000	-2.182%	3	140	+21.749%
2026-04-17	157.2300	157.2300	157.2300	157.2300	+4.333%	1	139	+19.093%
2026-04-16	147.1000	150.7700	147.1000	150.7000	+3.531%	8	140	+24.253%
2026-04-15	140.1100	145.5600	140.1100	145.5600	+7.061%	2	139	+28.641%
2026-04-14	135.9600	135.9600	135.9600	135.9600	+4.184%	1	141	+37.724%
2026-04-13	126.6900	130.5000	126.6900	130.5000	+8.039%	29	141	+43.487%
2026-04-08	122.9700	122.9700	120.7900	120.7900	+12.625%	14	158	+55.021%
2026-04-02	107.2500	107.2500	107.2500	107.2500	-0.988%	10	170	+74.592%
2026-04-01	105.0000	108.3200	105.0000	108.3200	+6.196%	5	170	+72.867%
2026-03-31	96.2700	102.0000	96.2700	102.0000	+15.189%	3	171	+83.578%
2026-03-30	92.5000	92.5000	88.5500	88.5500	-6.197%	5	172	+111.462%
2026-03-27	102.5900	102.5900	94.4000	94.4000	-11.759%	7	172	+98.358%
2026-03-26	106.9800	106.9800	106.9800	106.9800	-2.984%	1	167	+75.033%
2026-03-24	110.2700	110.2700	107.6500	110.2700	-4.635%	7	166	+69.810%
2026-03-23	112.0000	115.6300	112.0000	115.6300	+9.085%	4	164	+61.939%
2026-03-20	113.0000	113.5000	106.0000	106.0000	-8.026%	67	167	+76.651%
2026-03-19	111.4800	115.2500	111.4800	115.2500	-3.589%	13	115	+62.473%
2026-03-18	119.5400	119.5400	119.5400	119.5400	+3.957%	1	104	+56.642%
2026-03-13	117.0000	117.9800	114.9900	114.9900	-3.548%	10	104	+62.840%
2026-03-12	119.2200	119.2200	119.2200	119.2200	-2.279%	1	98	+57.063%
2026-03-06	122.0000	122.0000	122.0000	122.0000	-4.688%	1	98	+53.484%
2026-02-26	128.0000	128.0000	128.0000	128.0000	+11.595%	5	97	+46.289%
2026-02-17	115.0000	115.0000	114.7000	114.7000	-6.748%	3	92	+63.252%
2026-02-06	124.3500	124.3500	123.0000	123.0000	+2.500%	4	95	+52.236%
2026-02-05	120.2900	121.5000	117.3600	120.0000	-15.194%	5	92	+56.042%
2026-02-02	143.3400	143.3400	141.0000	141.5000	-2.856%	6	93	+32.332%
2026-01-27	145.6600	145.6600	145.6600	145.6600	+4.043%	5	91	+28.553%
2026-01-26	140.0000	140.0000	140.0000	140.0000	+2.715%	1	91	+33.750%
2026-01-23	136.3000	136.3000	136.3000	136.3000	+0.221%	6	92	+37.381%
2026-01-22	136.0000	136.0000	136.0000	136.0000	+3.477%	6	86	+37.684%
2026-01-20	131.3000	131.4300	131.3000	131.4300	-5.125%	2	86	+42.471%
2026-01-16	138.0600	138.5300	138.0600	138.5300	-1.752%	2	88	+35.169%
2026-01-15	141.0000	141.0000	141.0000	141.0000	-1.392%	2	88	+32.801%
2026-01-09	142.9900	142.9900	142.9900	142.9900	+2.878%	1	90	+30.953%
2026-01-06	138.9900	138.9900	138.9900	138.9900	+5.704%	1	91	+34.722%
2026-01-02	136.0000	137.8700	129.9900	131.4900	-9.298%	5	92	+42.406%
2025-11-12	145.2000	145.2000	144.9700	144.9700	-6.921%	2	97	+29.165%
2025-11-03	155.7500	155.7500	155.7500	155.7500	-0.903%	1	99	+20.225%
2025-10-29	158.1900	158.2000	156.4100	157.1700	+2.900%	19	99	+19.139%
2025-10-28	157.1600	157.1600	152.7400	152.7400	+13.132%	3	81	+22.594%
2025-10-20	135.0200	135.0200	135.0100	135.0100	+2.010%	9	80	+38.693%
2025-10-07	132.3500	132.3500	132.3500	132.3500	-2.354%	4	80	+41.481%
2025-10-06	134.3300	135.5400	134.3300	135.5400	+13.660%	19	80	+38.151%
2025-09-15	119.6700	119.6700	119.2500	119.2500	+2.422%	2	81	+57.023%
2025-09-12	116.4300	116.4300	116.4300	116.4300	+6.572%	10	81	+60.826%
2025-09-08	109.2500	109.2500	109.2500	109.2500	+5.668%	1	71	+71.396%
2025-09-03	103.7200	103.7200	103.3900	103.3900	+5.922%	2	71	+81.110%
2025-09-02	97.6100	97.6100	97.6100	97.6100	-3.671%	1	69	+91.835%
2025-08-20	101.3300	101.3300	101.3300	101.3300	-7.764%	1	68	+84.792%
2025-08-18	110.3000	110.3000	109.8600	109.8600	-2.830%	2	68	+70.444%
2025-08-13	113.0600	113.0600	113.0600	113.0600	+1.673%	1	66	+65.620%
2025-08-12	111.2000	111.2000	111.2000	111.2000	+6.687%	1	67	+68.390%
2025-08-06	102.2600	105.1500	102.2600	104.2300	-1.661%	165	68	+79.651%
2025-08-05	103.9000	105.9900	103.9000	105.9900	+3.912%	45	103	+76.668%
2025-08-04	102.0000	102.0000	102.0000	102.0000	+4.018%	1	58	+83.578%
2025-08-01	98.0600	98.0600	98.0600	98.0600	-8.244%	1	57	+90.955%
2025-07-28	106.3500	107.0600	106.3500	106.8700	+4.365%	60	57	+75.213%
2025-07-22	102.4000	102.4000	102.4000	102.4000	-3.387%	1	117	+82.861%
2025-07-21	105.1500	105.9900	105.1500	105.9900	+3.749%	60	116	+76.668%
2025-07-17	102.3000	102.3400	102.1600	102.1600	+3.286%	37	56	+83.291%
2025-07-10	98.4000	98.9100	98.4000	98.9100	-1.651%	6	93	+89.314%
2025-07-09	99.9500	100.5700	99.9500	100.5700	+0.812%	7	90	+86.189%
2025-07-03	99.8100	100.0800	99.3700	99.7600	+6.004%	34	52	+87.700%
2025-07-01	94.1100	94.1100	94.1100	94.1100	-2.809%	3	52	+98.969%
2025-06-30	96.8300	96.8300	96.8300	96.8300	+0.844%	95	52	+93.380%
2025-06-27	94.9700	96.0200	94.9700	96.0200	+4.392%	253	147	+95.011%
2025-06-26	92.5000	92.5000	91.9800	91.9800	+2.200%	226	278	+103.577%
2025-06-24	90.0000	90.0000	90.0000	90.0000	+7.784%	1	52	+108.056%
2025-06-13	83.5000	83.5000	83.5000	83.5000	-2.064%	4	51	+124.251%
2025-06-12	85.2600	85.2600	85.2600	85.2600	-0.918%	3	51	+119.622%
2025-06-09	86.0500	86.0500	86.0500	86.0500	+1.450%	2	51	+117.606%
2025-06-06	84.8200	84.8200	84.8200	84.8200	+6.880%	4	51	+120.762%
2025-05-29	79.3600	79.3600	79.3600	79.3600	+2.758%	1	51	+135.950%
2025-05-22	76.6500	77.2300	76.6500	77.2300	-0.682%	2	50	+142.458%
2025-05-13	77.7600	77.7600	77.7600	77.7600	+23.743%	1	50	+140.805%
2025-05-02	62.4000	62.8400	62.4000	62.8400	+8.345%	40	49	+197.979%
2025-05-01	58.0000	58.0000	58.0000	58.0000	+43.210%	1	39	+222.845%
2025-04-22	40.5000	40.5000	40.5000	40.5000	+10.656%	23	40	+362.346%
2025-04-16	38.3700	38.3700	36.6000	36.6000	-27.496%	2	18	+411.612%
2025-04-02	50.4800	50.4800	50.4800	50.4800	+4.622%	3	18	+270.939%
2025-03-28	47.8000	48.2500	47.8000	48.2500	-16.378%	28	15	+288.083%
2025-03-26	57.7000	57.7000	57.7000	57.7000	0.000%	1	1	+224.523%