Dark

QQQ20270617C550
QQQ Jun 17 2027 550.00 Call (QQQ270617C00550000)
option OPRA

EOD

Aug 5, 2026

204.30+18.024%(+31.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	204.3000	204.3000	204.3000	204.3000	+18.024%	2	656	0.000%
2026-07-31	173.1000	173.1000	173.1000	173.1000	+10.699%	1	658	+18.024%
2026-07-29	161.0000	161.0000	156.3700	156.3700	-6.923%	5	657	+30.652%
2026-07-28	161.7500	168.0000	161.7500	168.0000	-0.415%	25	656	+21.607%
2026-07-27	168.7000	168.7000	168.7000	168.7000	-6.278%	1	637	+21.103%
2026-07-23	180.0000	180.0000	180.0000	180.0000	-8.163%	1	636	+13.500%
2026-07-22	194.7600	196.0000	194.7600	196.0000	-0.785%	2	635	+4.235%
2026-07-21	193.5000	197.5500	193.5000	197.5500	+4.358%	6	633	+3.417%
2026-07-20	190.3200	192.3200	189.3000	189.3000	+1.545%	14	636	+7.924%
2026-07-17	186.0000	186.4200	186.0000	186.4200	-12.273%	2	630	+9.591%
2026-07-10	212.5000	212.5000	212.5000	212.5000	+0.711%	1	628	-3.859%
2026-07-09	211.0000	211.0000	211.0000	211.0000	+5.489%	1	628	-3.175%
2026-07-08	200.0200	200.0200	200.0200	200.0200	+1.020%	1	629	+2.140%
2026-07-07	198.0000	198.0000	198.0000	198.0000	-4.116%	1	628	+3.182%
2026-07-02	206.5000	206.5000	206.5000	206.5000	-6.936%	1	628	-1.065%
2026-06-30	221.8900	221.8900	221.8900	221.8900	+6.005%	1	628	-7.927%
2026-06-29	209.3200	209.3200	209.3200	209.3200	+3.624%	1	628	-2.398%
2026-06-26	202.0000	202.0000	202.0000	202.0000	0.000%	1	628	+1.139%
2026-06-24	202.0000	202.0000	202.0000	202.0000	-2.758%	1	627	+1.139%
2026-06-23	207.7400	214.8800	207.7300	207.7300	-10.845%	4	626	-1.651%
2026-06-22	231.9500	233.0000	231.9500	233.0000	+2.643%	3	626	-12.318%
2026-06-18	224.9700	227.0000	224.9700	227.0000	+2.934%	11	624	-10.000%
2026-06-17	220.5300	220.5300	220.5300	220.5300	-4.117%	1	624	-7.360%
2026-06-15	227.5600	230.0000	227.5600	230.0000	+9.300%	3	624	-11.174%
2026-06-12	207.2600	210.4300	207.2600	210.4300	+1.086%	2	624	-2.913%
2026-06-11	195.7900	208.1700	195.7900	208.1700	+7.938%	2	624	-1.859%
2026-06-10	197.5100	202.7800	192.0000	192.8600	-0.351%	6	624	+5.932%
2026-06-09	213.4300	213.4300	187.0000	193.5400	-7.317%	7	619	+5.560%
2026-06-08	209.0000	211.0000	208.8200	208.8200	-2.648%	5	617	-2.165%
2026-06-05	217.0000	217.0000	214.5000	214.5000	-5.925%	3	615	-4.755%
2026-06-04	228.0100	228.0100	228.0100	228.0100	-2.970%	1	615	-10.399%
2026-06-03	234.9900	234.9900	234.9900	234.9900	+1.311%	1	616	-13.060%
2026-06-02	231.9500	231.9500	231.9500	231.9500	+1.068%	2	617	-11.921%
2026-06-01	229.5000	229.5000	229.5000	229.5000	+1.549%	1	619	-10.980%
2026-05-29	226.0000	226.0000	226.0000	226.0000	+2.092%	1	619	-9.602%
2026-05-28	221.7300	221.7300	221.3700	221.3700	+2.624%	4	618	-7.711%
2026-05-27	215.7100	215.7100	215.7100	215.7100	-0.323%	1	622	-5.290%
2026-05-26	215.0000	218.7500	214.2900	216.4100	+4.591%	8	623	-5.596%
2026-05-22	208.5300	209.4600	205.7400	206.9100	+1.841%	18	624	-1.261%
2026-05-21	198.4000	203.2000	198.4000	203.1700	+1.029%	4	623	+0.556%
2026-05-20	200.8000	201.1000	200.3800	201.1000	+3.452%	4	623	+1.591%
2026-05-18	198.5400	198.5400	194.3900	194.3900	-2.267%	4	622	+5.098%
2026-05-15	198.9000	198.9000	198.9000	198.9000	-3.042%	2	622	+2.715%
2026-05-13	205.1400	205.1400	205.1400	205.1400	+0.930%	10	621	-0.409%
2026-05-11	200.3300	203.8300	200.3300	203.2500	+1.757%	12	621	+0.517%
2026-05-08	194.2500	200.2900	194.2500	199.7400	+7.439%	62	625	+2.283%
2026-05-07	185.9100	185.9100	185.9100	185.9100	+0.901%	1	616	+9.892%
2026-05-06	181.0000	184.2500	181.0000	184.2500	+5.678%	3	615	+10.882%
2026-05-05	174.5000	174.5000	174.3500	174.3500	+5.667%	2	617	+17.178%
2026-05-04	164.8300	165.0000	164.8300	165.0000	-1.610%	5	617	+23.818%
2026-05-01	165.9200	169.0000	165.7700	167.7000	+4.878%	14	621	+21.825%
2026-04-30	153.8500	159.9000	153.8500	159.9000	+2.830%	25	621	+27.767%
2026-04-29	155.1400	155.5000	154.9700	155.5000	+3.185%	9	617	+31.383%
2026-04-28	151.1300	151.1300	150.7000	150.7000	-5.101%	6	618	+35.567%
2026-04-27	159.0200	159.0200	158.8000	158.8000	+0.050%	3	613	+28.652%
2026-04-24	153.5800	159.0900	153.3900	158.7200	+5.644%	13	612	+28.717%
2026-04-22	149.4200	150.3500	148.9300	150.2400	+3.158%	55	612	+35.982%
2026-04-21	144.5000	145.6400	144.5000	145.6400	+2.926%	3	617	+40.277%
2026-04-20	144.0000	144.0000	141.5000	141.5000	-2.649%	4	617	+44.382%
2026-04-17	142.8400	145.8700	142.8400	145.3500	+4.719%	11	617	+40.557%
2026-04-16	138.7800	138.8000	138.7800	138.8000	+2.420%	6	611	+47.190%
2026-04-15	129.7400	135.5200	129.7400	135.5200	+5.809%	15	611	+50.753%
2026-04-14	125.0300	128.0800	124.9800	128.0800	+6.912%	5	618	+59.510%
2026-04-13	115.5000	119.8000	115.5000	119.8000	+4.219%	12	618	+70.534%
2026-04-10	115.8000	116.1700	114.9500	114.9500	+1.582%	9	619	+77.729%
2026-04-09	111.0300	114.0000	111.0300	113.1600	+4.026%	7	619	+80.541%
2026-04-08	112.1200	112.7000	108.7800	108.7800	+11.501%	14	617	+87.810%
2026-04-07	94.6400	97.5600	94.6400	97.5600	-3.910%	7	615	+109.410%
2026-04-06	99.1300	101.5300	99.0100	101.5300	+4.670%	7	610	+101.221%
2026-04-02	90.0800	97.0000	90.0800	97.0000	+0.310%	4	609	+110.619%
2026-04-01	95.5000	99.2800	95.5000	96.7000	+3.422%	111	609	+111.272%
2026-03-31	85.0000	93.5000	85.0000	93.5000	+15.063%	56	658	+118.503%
2026-03-30	85.7700	85.7700	81.2600	81.2600	-3.755%	5	714	+151.415%
2026-03-27	88.5000	88.5000	84.4300	84.4300	-11.582%	68	711	+141.976%
2026-03-26	91.9100	95.4900	91.9100	95.4900	-7.291%	3	660	+113.949%
2026-03-23	102.2400	103.5000	102.2400	103.0000	+5.317%	4	657	+98.350%
2026-03-20	100.6400	100.9900	97.0000	97.8000	-7.518%	13	659	+108.896%
2026-03-19	103.7500	105.7500	103.0000	105.7500	-5.580%	8	662	+93.191%
2026-03-17	112.0000	112.0000	112.0000	112.0000	+2.527%	2	656	+82.411%
2026-03-16	109.4400	110.0200	109.2400	109.2400	+3.811%	7	658	+87.019%
2026-03-13	106.1900	106.1900	105.2300	105.2300	-3.459%	7	662	+94.146%
2026-03-12	109.0000	109.0000	109.0000	109.0000	-5.217%	1	659	+87.431%
2026-03-11	115.0000	115.0000	115.0000	115.0000	-1.709%	1	659	+77.652%
2026-03-10	116.9000	117.0000	116.9000	117.0000	+4.933%	10	658	+74.615%
2026-03-05	116.0000	116.5000	111.5000	111.5000	-5.106%	10	668	+83.229%
2026-03-04	117.5000	117.5000	117.5000	117.5000	+9.201%	2	674	+73.872%
2026-03-03	107.0000	108.5800	105.0000	107.6000	-5.190%	7	672	+89.870%
2026-02-26	113.4900	113.4900	113.4900	113.4900	+2.243%	1	671	+80.016%
2026-02-24	112.3000	112.3000	111.0000	111.0000	+2.778%	9	670	+84.054%
2026-02-23	108.7500	108.7500	108.0000	108.0000	-6.494%	4	679	+89.167%
2026-02-20	115.1100	116.0000	115.1100	115.5000	+2.667%	7	683	+76.883%
2026-02-19	110.8000	112.6800	110.8000	112.5000	+0.716%	6	682	+81.600%
2026-02-18	114.5000	115.5000	111.7000	111.7000	+2.949%	18	677	+82.901%
2026-02-17	108.9700	108.9700	108.5000	108.5000	-3.556%	7	674	+88.295%
2026-02-13	112.0000	112.5000	112.0000	112.5000	+2.273%	4	682	+81.600%
2026-02-12	112.0300	112.0300	110.0000	110.0000	-6.383%	4	682	+85.727%
2026-02-11	122.0000	122.0000	117.5000	117.5000	+0.858%	7	684	+73.872%
2026-02-10	118.7500	118.7500	116.5000	116.5000	-2.917%	153	679	+75.365%
2026-02-09	115.0000	120.0000	115.0000	120.0000	+3.672%	5	532	+70.250%
2026-02-06	111.0000	116.1300	111.0000	115.7500	+7.674%	29	531	+76.501%
2026-02-05	107.9800	110.1500	107.5000	107.5000	-5.286%	5	525	+90.047%
2026-02-04	120.0000	120.0000	113.5000	113.5000	-6.814%	2	520	+80.000%
2026-02-03	123.2700	123.2700	119.3900	121.8000	-7.727%	22	518	+67.734%
2026-02-02	130.2000	132.0000	130.2000	132.0000	+2.492%	10	510	+54.773%
2026-01-30	130.2700	130.2700	126.0000	128.7900	-2.778%	14	520	+58.630%
2026-01-29	130.4500	132.4700	128.5000	132.4700	-3.292%	8	512	+54.224%
2026-01-28	136.9800	136.9800	136.9800	136.9800	+1.844%	2	506	+49.146%
2026-01-27	135.0000	135.0000	134.5000	134.5000	+3.701%	16	504	+51.896%
2026-01-26	129.7000	129.7000	129.7000	129.7000	+0.660%	1	518	+57.517%
2026-01-23	128.8500	128.8500	128.8500	128.8500	+3.911%	2	519	+58.556%
2026-01-21	124.0000	124.0000	124.0000	124.0000	+5.201%	2	517	+64.758%
2026-01-20	120.0000	120.0000	117.8700	117.8700	-9.163%	4	519	+73.327%
2026-01-16	129.8300	129.8300	129.7600	129.7600	-0.590%	15	523	+57.445%
2026-01-15	131.0000	131.0000	130.5300	130.5300	+4.541%	3	523	+56.516%
2026-01-14	123.2800	124.8600	123.2800	124.8600	-6.120%	4	520	+63.623%
2026-01-13	130.0000	133.0000	129.5200	133.0000	+0.681%	6	516	+53.609%
2026-01-12	132.1000	132.1000	132.1000	132.1000	+4.650%	2	514	+54.656%
2026-01-08	128.6700	128.6700	125.7500	126.2300	-2.623%	18	512	+61.847%
2026-01-07	129.6300	129.6300	129.6300	129.6300	+4.498%	3	496	+57.602%
2026-01-05	124.1200	124.1200	124.0500	124.0500	-2.092%	2	493	+64.692%
2025-12-30	127.0000	127.0000	126.7000	126.7000	-2.162%	5	493	+61.247%
2025-12-24	129.7000	129.7000	129.5000	129.5000	+2.517%	2	488	+57.761%
2025-12-22	126.3200	126.3200	126.3200	126.3200	+7.506%	1	488	+61.732%
2025-12-18	117.5000	117.5000	117.5000	117.5000	+1.961%	1	488	+73.872%
2025-12-17	120.0000	120.0000	115.2400	115.2400	-3.935%	13	489	+77.282%
2025-12-16	119.9600	119.9600	119.9600	119.9600	-3.538%	2	489	+70.307%
2025-12-12	127.6300	127.6300	123.8000	124.3600	-3.843%	8	491	+64.281%
2025-12-11	130.4000	130.4000	129.3300	129.3300	-4.904%	4	494	+57.968%
2025-12-10	132.3900	136.0000	131.4600	136.0000	+1.115%	11	491	+50.221%
2025-12-09	131.4500	134.5000	131.4500	134.5000	-0.252%	15	490	+51.896%
2025-12-08	134.8400	134.8400	134.8400	134.8400	+0.425%	1	480	+51.513%
2025-12-05	134.2700	134.2700	134.2700	134.2700	+2.106%	5	480	+52.156%
2025-12-02	132.1600	132.2200	128.8100	131.5000	+1.372%	8	475	+55.361%
2025-12-01	128.5000	129.7200	127.5000	129.7200	+1.725%	5	469	+57.493%
2025-11-28	127.5200	127.5200	127.5200	127.5200	+4.525%	4	464	+60.210%
2025-11-25	122.0000	122.0000	122.0000	122.0000	+8.997%	1	463	+67.459%
2025-11-21	110.0000	111.9300	110.0000	111.9300	+1.755%	4	463	+82.525%
2025-11-20	110.0000	110.0000	110.0000	110.0000	-7.173%	2	463	+85.727%
2025-11-19	119.2100	119.2100	118.5000	118.5000	-1.060%	5	461	+72.405%
2025-11-18	117.0700	119.7700	117.0700	119.7700	-7.727%	2	460	+70.577%
2025-11-13	129.8000	129.8000	129.8000	129.8000	-4.185%	1	460	+57.396%
2025-11-10	135.4700	135.4700	135.4700	135.4700	+13.564%	1	461	+50.808%
2025-11-07	122.5000	122.5000	117.8700	119.2900	-6.805%	7	461	+71.263%
2025-11-06	128.0000	128.0000	128.0000	128.0000	-5.535%	1	455	+59.609%
2025-11-04	137.5000	137.5000	135.0000	135.5000	-5.883%	3	455	+50.775%
2025-11-03	143.9700	143.9700	143.9700	143.9700	+2.027%	1	454	+41.905%
2025-10-28	141.1100	141.1100	141.1100	141.1100	+3.249%	63	454	+44.781%
2025-10-27	136.6700	136.6700	136.6700	136.6700	+5.147%	30	547	+49.484%
2025-10-24	128.9000	129.9800	128.9000	129.9800	+4.402%	3	547	+57.178%
2025-10-21	124.5000	124.5000	124.5000	124.5000	+4.657%	20	549	+64.096%
2025-10-13	118.9600	118.9600	118.9600	118.9600	-6.353%	1	549	+71.738%
2025-10-10	127.4800	127.4800	127.0300	127.0300	+5.079%	2	549	+60.828%
2025-10-07	120.3000	120.8900	120.3000	120.8900	-2.814%	7	547	+68.997%
2025-10-06	124.9000	124.9300	124.3900	124.3900	+1.336%	53	547	+64.241%
2025-10-03	122.7500	122.7500	122.7500	122.7500	+1.597%	2	539	+66.436%
2025-10-02	121.2000	121.2000	119.7800	120.8200	+2.861%	6	539	+69.095%
2025-10-01	117.4600	117.4600	117.4600	117.4600	+1.407%	2	543	+73.932%
2025-09-24	115.8300	115.8300	115.8300	115.8300	-0.788%	1	541	+76.379%
2025-09-23	118.2000	118.2000	116.2700	116.7500	+0.473%	5	541	+74.989%
2025-09-22	116.2000	116.2000	116.2000	116.2000	-0.249%	1	541	+75.818%
2025-09-19	115.4100	116.4900	115.4100	116.4900	+12.010%	4	540	+75.380%
2025-09-12	104.0000	104.2800	104.0000	104.0000	+4.000%	4	538	+96.442%
2025-09-09	100.0000	100.0100	99.9500	100.0000	+5.809%	8	542	+104.300%
2025-09-04	94.5100	94.5100	94.5100	94.5100	-1.109%	5	537	+116.168%
2025-09-03	94.0000	95.5700	94.0000	95.5700	-2.450%	7	542	+113.770%
2025-08-29	97.9700	97.9700	97.9700	97.9700	-0.285%	5	538	+108.533%
2025-08-28	98.2500	98.2500	98.2500	98.2500	+1.268%	2	538	+107.939%
2025-08-27	97.0200	97.0200	97.0200	97.0200	-1.242%	5	536	+110.575%
2025-08-25	98.2400	98.2400	98.2400	98.2400	+6.759%	5	536	+107.960%
2025-08-22	92.0200	92.0200	92.0200	92.0200	+1.534%	1	536	+122.017%
2025-08-21	93.1700	93.1700	90.6300	90.6300	-0.766%	12	536	+125.422%
2025-08-20	91.3300	91.3300	91.3300	91.3300	-10.258%	1	547	+123.694%
2025-08-18	100.6000	101.7700	100.6000	101.7700	-0.313%	5	546	+100.747%
2025-08-14	102.0900	102.0900	102.0900	102.0900	-0.613%	2	541	+100.118%
2025-08-13	103.5600	103.5600	102.7200	102.7200	+2.301%	2	539	+98.890%
2025-08-08	98.4500	101.8400	98.4500	100.4100	+5.650%	271	540	+103.466%
2025-08-07	95.0400	95.0400	95.0400	95.0400	+1.214%	3	615	+114.962%
2025-08-05	93.7000	93.9000	93.7000	93.9000	+8.167%	21	615	+117.572%
2025-08-01	87.2000	88.1400	86.8100	86.8100	-13.562%	22	636	+135.342%
2025-07-31	99.4000	100.4300	99.4000	100.4300	+0.531%	70	614	+103.425%
2025-07-29	99.6900	101.1800	99.6900	99.9000	+1.042%	37	545	+104.505%
2025-07-28	96.9500	98.8700	96.9500	98.8700	+2.117%	37	582	+106.635%
2025-07-25	96.7600	96.8200	96.7500	96.8200	+4.920%	3	550	+111.010%
2025-07-22	92.2800	92.2800	92.2800	92.2800	-3.624%	1	548	+121.391%
2025-07-21	95.7900	97.3900	95.7500	95.7500	+2.166%	318	548	+113.368%
2025-07-18	93.7200	93.7200	93.7200	93.7200	+0.959%	3	823	+117.990%
2025-07-17	93.0000	93.0000	92.6500	92.8300	-1.632%	34	823	+120.080%
2025-07-15	93.1400	94.3700	92.7500	94.3700	+7.239%	288	794	+116.488%
2025-07-14	88.0000	88.0000	88.0000	88.0000	-1.906%	1	516	+132.159%
2025-07-11	89.0000	89.7100	89.0000	89.7100	+0.078%	3	517	+127.734%
2025-07-09	88.6700	90.0700	88.6700	89.6400	+3.284%	11	520	+127.912%
2025-07-07	88.9300	89.2500	86.7900	86.7900	+0.185%	7	530	+135.396%
2025-07-02	86.5700	86.6300	86.5700	86.6300	+1.666%	2	529	+135.831%
2025-07-01	85.1100	85.2100	85.1100	85.2100	-1.809%	4	531	+139.761%
2025-06-30	86.7800	86.7800	86.7800	86.7800	+2.492%	1	531	+135.423%
2025-06-27	85.6900	86.1400	84.6700	84.6700	+1.050%	38	530	+141.290%
2025-06-26	84.4200	84.4200	83.7900	83.7900	+5.476%	65	564	+143.824%
2025-06-24	79.4400	79.4400	79.4400	79.4400	+12.985%	36	503	+157.175%
2025-06-23	70.3100	70.3100	70.3100	70.3100	-0.916%	9	467	+190.570%
2025-06-20	70.9600	70.9600	70.9600	70.9600	-4.173%	22	467	+187.909%
2025-06-18	73.7200	74.0500	73.7200	74.0500	-3.530%	2	465	+175.895%
2025-06-17	76.7600	76.7600	76.7600	76.7600	-2.897%	1	465	+166.154%
2025-06-11	79.0500	79.0500	79.0500	79.0500	+16.233%	2	464	+158.444%
2025-06-02	68.0100	68.0100	68.0100	68.0100	-5.777%	1	462	+200.397%
2025-05-28	72.1600	72.1800	71.0800	72.1800	+1.121%	4	462	+183.042%
2025-05-27	70.6800	71.4200	69.5600	71.3800	+10.873%	32	462	+186.215%
2025-05-23	64.9300	64.9300	63.9600	64.3800	-6.858%	8	446	+217.335%
2025-05-22	68.6300	69.1200	68.1700	69.1200	-2.935%	866	446	+195.573%
2025-05-20	71.7800	71.7800	71.2100	71.2100	+2.108%	18	72	+186.898%
2025-05-15	69.7400	69.7400	69.7400	69.7400	-1.078%	1	60	+192.945%
2025-05-13	69.8000	70.5000	69.8000	70.5000	+30.895%	7	60	+189.787%
2025-05-09	55.2000	55.9700	50.8900	53.8600	-0.278%	78	55	+279.317%
2025-05-08	54.0100	54.0100	54.0100	54.0100	-1.008%	25	48	+278.263%
2025-05-06	54.5600	54.5600	54.5600	54.5600	-1.729%	2	24	+274.450%
2025-05-02	55.5900	55.5900	55.5200	55.5200	+22.859%	40	22	+267.976%
2025-04-30	42.4000	45.1900	42.0900	45.1900	+0.422%	5	12	+352.091%
2025-04-28	45.0000	45.0000	45.0000	45.0000	+32.353%	2	13	+354.000%
2025-04-22	33.2000	35.2000	32.4800	34.0000	+1.980%	6	12	+500.882%
2025-04-16	34.9000	35.3000	33.3400	33.3400	+36.082%	10	7	+512.777%
2025-04-08	24.5000	24.5000	24.5000	24.5000	-6.880%	1	5	+733.878%
2025-04-04	27.0200	27.0200	26.3100	26.3100	-25.825%	4	4	+676.511%
2025-04-03	35.4700	35.4700	35.4700	35.4700	-14.406%	1	4	+475.980%
2025-03-31	41.4400	41.4400	41.4400	41.4400	-3.064%	1	3	+393.002%
2025-03-28	42.7500	42.7500	42.7500	42.7500	0.000%	4	2	+377.895%