Dark

QQQ20270617C540
QQQ Jun 17 2027 540.00 Call (QQQ270617C00540000)
option OPRA

EOD

Aug 3, 2026

186.00+5.682%(+10.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	186.0000	186.0000	186.0000	186.0000	+5.682%	1	189	0.000%
2026-07-30	176.0000	176.0000	176.0000	176.0000	-6.972%	4	190	+5.682%
2026-07-23	189.1900	189.1900	189.1900	189.1900	-13.730%	1	194	-1.686%
2026-06-24	208.5100	219.3000	208.5100	219.3000	+14.835%	2	193	-15.185%
2026-06-09	215.0000	215.1100	190.9700	190.9700	-11.152%	5	193	-2.603%
2026-05-22	214.9400	214.9400	214.9400	214.9400	+2.734%	1	192	-13.464%
2026-05-20	209.2200	209.2200	209.2200	209.2200	+4.610%	1	192	-11.098%
2026-05-19	200.0000	200.0000	200.0000	200.0000	-0.374%	1	192	-7.000%
2026-05-18	205.2500	205.2500	200.7500	200.7500	-7.997%	2	192	-7.347%
2026-05-14	219.2100	219.2100	218.2000	218.2000	+6.429%	6	192	-14.757%
2026-05-12	205.0200	205.0200	205.0200	205.0200	-3.215%	1	193	-9.277%
2026-05-11	209.2100	211.8300	209.2100	211.8300	+1.841%	2	193	-12.194%
2026-05-08	204.5400	208.0000	203.3700	208.0000	+5.253%	16	193	-10.577%
2026-05-07	197.6200	197.6200	197.6200	197.6200	+4.093%	1	194	-5.880%
2026-05-06	188.4600	189.8500	188.4600	189.8500	+4.204%	3	195	-2.028%
2026-05-05	178.4600	182.1900	178.4600	182.1900	+11.855%	3	193	+2.091%
2026-04-29	162.3300	162.8800	162.3300	162.8800	+1.679%	2	192	+14.194%
2026-04-28	160.1900	160.1900	160.1900	160.1900	-3.430%	1	192	+16.112%
2026-04-27	165.8800	165.8800	165.8800	165.8800	+0.369%	1	191	+12.129%
2026-04-24	163.1000	165.2700	163.1000	165.2700	+5.268%	9	190	+12.543%
2026-04-23	159.0200	159.0200	157.0000	157.0000	-0.475%	14	199	+18.471%
2026-04-22	155.1800	158.7500	155.1800	157.7500	+3.783%	6	197	+17.908%
2026-04-21	152.0000	152.0000	152.0000	152.0000	+0.086%	1	195	+22.368%
2026-04-17	151.8700	151.8700	151.8700	151.8700	+3.369%	1	195	+22.473%
2026-04-16	146.9900	146.9900	146.9200	146.9200	+4.022%	7	196	+26.600%
2026-04-15	140.8200	141.2400	140.8200	141.2400	+4.060%	2	189	+31.691%
2026-04-14	135.7300	135.7300	135.7300	135.7300	+10.350%	1	188	+37.037%
2026-04-10	123.2000	123.2000	123.0000	123.0000	+2.117%	2	189	+51.220%
2026-04-09	120.4500	120.4500	120.4500	120.4500	+2.949%	1	191	+54.421%
2026-04-08	119.0000	119.0000	117.0000	117.0000	+10.377%	8	192	+58.974%
2026-04-07	101.1600	106.0000	101.0000	106.0000	+8.152%	5	198	+75.472%
2026-03-31	90.7000	98.0100	90.7000	98.0100	+9.021%	9	201	+89.777%
2026-03-30	89.9000	89.9000	89.9000	89.9000	-0.255%	1	207	+106.897%
2026-03-27	97.5600	97.5600	90.1300	90.1300	-8.840%	14	207	+106.369%
2026-03-26	102.0000	102.0000	98.6900	98.8700	-8.665%	16	208	+88.126%
2026-03-25	108.2500	108.2500	108.2500	108.2500	+3.095%	1	202	+71.824%
2026-03-24	105.0000	105.0000	105.0000	105.0000	+1.449%	1	203	+77.143%
2026-03-20	106.6800	106.6800	103.5000	103.5000	-5.471%	2	203	+79.710%
2026-03-19	109.4900	109.4900	109.4900	109.4900	-6.186%	1	203	+69.879%
2026-03-16	115.8000	116.8100	115.8000	116.7100	+0.716%	3	204	+59.369%
2026-03-12	116.0000	116.0000	115.8800	115.8800	-4.231%	2	204	+60.511%
2026-03-09	113.0000	121.0000	113.0000	121.0000	+1.255%	2	203	+53.719%
2026-03-06	119.5000	119.5000	119.5000	119.5000	-2.457%	1	203	+55.649%
2026-03-04	122.5100	122.5100	122.5100	122.5100	+9.384%	1	202	+51.824%
2026-03-03	112.0000	112.0000	112.0000	112.0000	-7.743%	1	202	+66.071%
2026-02-18	121.4000	121.4000	121.4000	121.4000	+2.439%	1	201	+53.213%
2026-02-12	118.5100	118.5100	118.5100	118.5100	-5.192%	1	201	+56.949%
2026-02-11	125.0000	125.0000	125.0000	125.0000	-0.398%	1	200	+48.800%
2026-02-09	125.5000	125.5000	125.5000	125.5000	+5.012%	1	199	+48.207%
2026-02-04	119.4000	119.5100	119.4000	119.5100	-6.626%	2	200	+55.636%
2026-02-03	127.9900	127.9900	127.9900	127.9900	-6.118%	1	199	+45.324%
2026-02-02	136.3300	136.3300	136.3300	136.3300	-0.154%	6	198	+36.434%
2026-01-30	136.5400	136.5400	136.5400	136.5400	-4.491%	6	198	+36.224%
2026-01-27	142.6300	142.9900	142.6100	142.9600	+3.722%	17	198	+30.106%
2026-01-26	137.8300	137.8300	137.8300	137.8300	+2.096%	1	191	+34.949%
2026-01-23	135.0000	135.0000	135.0000	135.0000	+2.273%	1	191	+37.778%
2026-01-22	132.0000	132.0000	132.0000	132.0000	+2.104%	5	191	+40.909%
2026-01-21	129.2800	129.2800	129.2800	129.2800	-2.061%	1	186	+43.874%
2026-01-14	132.0000	132.0000	132.0000	132.0000	-5.431%	1	186	+40.909%
2026-01-12	138.5000	139.5800	138.5000	139.5800	+4.164%	5	185	+33.257%
2026-01-08	134.0000	134.0000	134.0000	134.0000	+1.323%	1	189	+38.806%
2026-01-05	132.2500	132.2500	132.2500	132.2500	+4.960%	2	188	+40.643%
2026-01-02	126.0000	126.0000	126.0000	126.0000	-4.058%	1	188	+47.619%
2025-12-31	131.3300	131.3300	131.3300	131.3300	-2.007%	1	186	+41.628%
2025-12-22	136.0300	137.1900	134.0200	134.0200	+1.530%	5	183	+38.785%
2025-12-19	132.0000	132.0000	132.0000	132.0000	+8.642%	10	183	+40.909%
2025-12-17	121.5000	121.5000	121.5000	121.5000	-5.756%	6	176	+53.086%
2025-12-16	128.9200	128.9200	128.9200	128.9200	-1.082%	1	182	+44.276%
2025-12-12	137.2500	137.2500	130.3300	130.3300	-4.513%	6	182	+42.715%
2025-12-11	138.5100	138.5100	136.4900	136.4900	-3.040%	2	180	+36.274%
2025-12-09	140.7700	140.7700	140.7700	140.7700	+0.550%	1	179	+32.130%
2025-12-08	140.0000	140.0000	140.0000	140.0000	+1.054%	1	180	+32.857%
2025-12-02	139.5500	139.5500	138.5400	138.5400	+12.087%	6	181	+34.257%
2025-11-24	123.6000	123.6000	123.6000	123.6000	+8.231%	3	182	+50.485%
2025-11-21	114.2000	114.2000	114.2000	114.2000	-4.833%	1	179	+62.872%
2025-11-20	120.0000	120.0000	120.0000	120.0000	-2.732%	1	180	+55.000%
2025-11-19	123.9400	123.9400	123.3700	123.3700	-11.872%	6	180	+50.766%
2025-11-11	141.0000	141.0000	139.9900	139.9900	-2.105%	10	176	+32.867%
2025-11-10	143.0000	143.0000	143.0000	143.0000	+8.169%	1	176	+30.070%
2025-11-07	132.2000	132.2000	132.2000	132.2000	-2.074%	1	175	+40.696%
2025-11-06	135.0000	135.0000	135.0000	135.0000	-4.249%	1	174	+37.778%
2025-11-04	143.7700	143.7700	140.9900	140.9900	-6.474%	5	173	+31.924%
2025-11-03	150.7500	150.7500	150.7500	150.7500	+0.870%	1	171	+23.383%
2025-10-31	149.4500	149.4500	149.4500	149.4500	+0.511%	1	171	+24.456%
2025-10-28	148.6900	148.6900	148.6900	148.6900	+9.307%	2	171	+25.092%
2025-10-24	137.1100	137.1100	136.0300	136.0300	+2.765%	2	171	+36.735%
2025-10-23	132.0500	132.3700	132.0500	132.3700	+1.589%	10	169	+40.515%
2025-10-08	130.3000	130.3000	130.3000	130.3000	+0.146%	1	169	+42.748%
2025-10-06	129.5100	130.1100	129.5100	130.1100	+0.378%	10	169	+42.956%
2025-10-03	129.6200	129.6200	129.6200	129.6200	+7.649%	1	174	+43.496%
2025-09-24	120.4100	120.4100	120.4100	120.4100	-3.036%	3	173	+54.472%
2025-09-22	124.1800	124.1800	124.1800	124.1800	+0.959%	1	176	+49.783%
2025-09-19	123.0000	123.0000	123.0000	123.0000	+11.818%	6	177	+51.220%
2025-09-11	109.0000	110.0000	109.0000	110.0000	+0.917%	7	171	+69.091%
2025-09-10	109.0000	109.0000	109.0000	109.0000	+1.537%	1	178	+70.642%
2025-09-09	106.5000	107.3500	106.5000	107.3500	+0.430%	2	179	+73.265%
2025-09-08	106.8900	106.8900	106.8900	106.8900	+2.997%	1	180	+74.011%
2025-09-05	102.3200	103.7800	102.3200	103.7800	+0.513%	3	180	+79.225%
2025-09-04	101.8700	103.2500	101.8700	103.2500	+3.602%	3	180	+80.145%
2025-09-03	100.9900	100.9900	99.6600	99.6600	+5.639%	4	181	+86.635%
2025-09-02	95.9100	96.2200	94.3400	94.3400	-6.204%	5	182	+97.159%
2025-08-29	100.5800	100.5800	100.5800	100.5800	-4.844%	1	182	+84.927%
2025-08-28	105.7000	105.7000	105.7000	105.7000	+3.273%	1	182	+75.970%
2025-08-25	102.3500	102.3500	102.3500	102.3500	+0.098%	1	183	+81.729%
2025-08-22	98.6800	103.0000	98.6800	102.2500	+5.152%	8	183	+81.907%
2025-08-21	97.5900	97.8000	97.0500	97.2400	-1.309%	5	176	+91.279%
2025-08-20	98.1200	98.5300	98.1200	98.5300	-3.127%	3	177	+88.775%
2025-08-19	105.5100	105.5100	101.6800	101.7100	-5.157%	9	178	+82.873%
2025-08-18	106.7500	107.2400	106.7500	107.2400	+1.553%	7	178	+73.443%
2025-08-11	105.6000	105.6000	105.6000	105.6000	+2.445%	1	174	+76.136%
2025-08-07	102.0000	104.9000	102.0000	103.0800	+2.019%	106	173	+80.442%
2025-08-06	99.8000	102.0000	99.8000	101.0400	+3.993%	111	223	+84.086%
2025-08-04	96.5500	97.1600	96.5500	97.1600	-4.745%	2	166	+91.437%
2025-07-31	102.0000	102.0000	102.0000	102.0000	-4.090%	4	166	+82.353%
2025-07-29	106.3500	106.3500	106.3500	106.3500	+2.585%	60	166	+74.894%
2025-07-28	102.6000	103.8600	102.6000	103.6700	+0.650%	61	226	+79.415%
2025-07-25	102.5300	103.4600	102.5300	103.0000	+0.224%	3	166	+80.583%
2025-07-21	102.0500	102.7700	101.5600	102.7700	+3.756%	37	165	+80.987%
2025-07-17	99.2000	99.2400	99.0500	99.0500	+5.283%	37	197	+87.784%
2025-07-14	94.0700	94.0800	94.0700	94.0800	-0.159%	10	165	+97.704%
2025-07-10	94.2300	94.2300	94.2300	94.2300	-2.160%	1	165	+97.389%
2025-07-03	95.8000	97.0000	95.8000	96.3100	+2.643%	292	442	+93.126%
2025-06-30	93.8300	93.8300	93.8300	93.8300	+1.110%	95	442	+98.231%
2025-06-27	92.0200	92.8000	92.0200	92.8000	+4.717%	192	347	+100.431%
2025-06-26	89.0000	89.0000	88.6200	88.6200	+1.722%	2	155	+109.885%
2025-06-25	89.0000	89.0000	87.1200	87.1200	+1.338%	2	156	+113.499%
2025-06-24	85.6100	85.9700	85.6100	85.9700	+8.138%	2	156	+116.355%
2025-06-23	79.5000	79.5000	79.5000	79.5000	-4.562%	3	154	+133.962%
2025-06-12	82.5900	83.3000	82.5900	83.3000	-3.699%	12	151	+123.289%
2025-06-11	86.5000	86.5000	86.5000	86.5000	+13.028%	1	141	+115.029%
2025-06-02	76.5300	76.5300	76.5300	76.5300	+0.367%	1	141	+143.042%
2025-05-29	76.2500	76.2500	76.2500	76.2500	-0.987%	1	141	+143.934%
2025-05-28	77.0100	77.0100	77.0100	77.0100	+3.065%	1	140	+141.527%
2025-05-22	74.0000	74.7200	74.0000	74.7200	+24.223%	2	140	+148.929%
2025-05-09	60.6400	60.6400	60.1500	60.1500	+14.878%	4	140	+209.227%
2025-04-29	51.5200	52.3600	51.5200	52.3600	+9.357%	2	139	+255.233%
2025-04-25	47.3900	48.2500	46.8100	47.8800	+7.596%	548	139	+288.471%
2025-04-23	44.5000	44.5000	44.5000	44.5000	+29.738%	1	3	+317.978%
2025-04-21	34.3000	34.3000	34.3000	34.3000	-8.436%	1	3	+442.274%
2025-04-17	37.3800	37.4600	37.3800	37.4600	-11.859%	2	3	+396.530%
2025-04-15	42.5000	42.5000	42.5000	42.5000	+64.410%	1	3	+337.647%
2025-04-09	25.8500	25.8500	25.8500	25.8500	-4.753%	2	3	+619.536%
2025-04-07	26.4400	27.1400	26.4400	27.1400	-30.034%	3	4	+585.335%
2025-04-03	38.7900	38.7900	38.7900	38.7900	-10.208%	1	2	+379.505%
2025-03-31	42.2800	43.2000	42.2800	43.2000	-16.473%	2	1	+330.556%
2025-03-21	51.7200	51.7200	51.7200	51.7200	0.000%	2	1	+259.629%