Dark

QQQ20270617C555
QQQ Jun 17 2027 555.00 Call (QQQ270617C00555000)
option OPRA

Inactive

Jul 28, 2026

162.78-7.622%(-13.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	158.8700	162.7800	158.8700	162.7800	-7.622%	3	1,002	0.000%
2026-07-27	176.2100	176.2100	176.2100	176.2100	-13.964%	2	1,002	-7.622%
2026-07-14	204.8100	204.8100	204.8100	204.8100	+2.518%	1	1,002	-20.521%
2026-07-13	199.7800	199.7800	199.7800	199.7800	-3.758%	1	1,003	-18.520%
2026-07-06	207.5800	207.5800	207.5800	207.5800	-3.898%	1	1,003	-21.582%
2026-06-30	217.0000	217.0000	216.0000	216.0000	+5.882%	2	1,003	-24.639%
2026-06-29	204.0000	204.0000	204.0000	204.0000	+0.795%	1	1,003	-20.206%
2026-06-25	203.9100	203.9100	202.3900	202.3900	-12.004%	2	1,003	-19.571%
2026-06-22	230.0000	230.0000	230.0000	230.0000	+2.683%	1	1,002	-29.226%
2026-06-18	218.3400	223.9900	218.3400	223.9900	+0.116%	2	1,003	-27.327%
2026-06-15	222.9500	223.7300	222.9500	223.7300	+10.944%	2	1,003	-27.243%
2026-06-12	205.0500	205.0500	201.6600	201.6600	+0.906%	2	1,003	-19.280%
2026-06-10	199.8500	199.8500	199.8500	199.8500	+1.892%	2	1,003	-18.549%
2026-06-05	210.6100	210.6100	196.1400	196.1400	-11.349%	4	1,002	-17.008%
2026-05-29	221.2500	221.2500	221.2500	221.2500	+2.071%	4	1,001	-26.427%
2026-05-28	216.7600	216.7600	216.7600	216.7600	+2.197%	1	1,001	-24.903%
2026-05-26	211.4900	212.1000	211.4900	212.1000	+3.742%	3	1,002	-23.253%
2026-05-22	204.3900	204.4500	204.3900	204.4500	+4.402%	4	1,002	-20.382%
2026-05-21	194.7200	195.8300	194.7200	195.8300	+3.362%	5	1,002	-16.877%
2026-05-18	189.4600	189.4600	189.4600	189.4600	-6.481%	1	1,002	-14.082%
2026-05-14	202.5900	202.5900	202.5900	202.5900	+0.446%	1	1,002	-19.651%
2026-05-13	201.6900	201.6900	201.6900	201.6900	+6.890%	1	1,002	-19.292%
2026-05-12	188.6900	188.6900	188.6900	188.6900	-3.774%	1	1,002	-13.732%
2026-05-08	188.1500	196.0900	188.1500	196.0900	+9.529%	3	1,002	-16.987%
2026-05-07	179.0300	179.0300	179.0300	179.0300	0.000%	1	1,002	-9.077%
2026-05-06	178.0000	179.1000	178.0000	179.0300	+5.935%	6	1,002	-9.077%
2026-05-05	169.0000	169.0000	169.0000	169.0000	+4.456%	1	1,002	-3.680%
2026-05-04	164.1800	164.1800	161.7900	161.7900	+4.827%	5	1,002	+0.612%
2026-04-30	154.1600	154.3400	154.1600	154.3400	+3.237%	2	1,002	+5.468%
2026-04-28	147.4200	149.5000	147.1000	149.5000	-3.461%	19	1,002	+8.883%
2026-04-27	154.8600	154.8600	154.8600	154.8600	-0.065%	1	1,011	+5.114%
2026-04-24	154.9600	154.9600	154.9600	154.9600	+7.328%	1	1,010	+5.046%
2026-04-23	147.5600	147.5600	144.3800	144.3800	+3.863%	2	1,010	+12.744%
2026-04-21	139.8600	140.2600	139.0100	139.0100	+0.644%	7	1,004	+17.099%
2026-04-20	140.1000	140.1000	138.1200	138.1200	-2.903%	4	1,004	+17.854%
2026-04-17	142.2500	142.2500	142.2500	142.2500	+5.417%	1	1,004	+14.432%
2026-04-16	136.0000	136.0000	134.6500	134.9400	+3.205%	27	1,004	+20.631%
2026-04-15	129.9500	130.7500	128.7600	130.7500	+14.814%	22	1,014	+24.497%
2026-04-13	113.0200	113.8800	113.0200	113.8800	+2.364%	2	1,014	+42.940%
2026-04-10	112.3300	112.3300	111.2500	111.2500	+3.972%	2	1,015	+46.319%
2026-04-08	107.7500	107.7500	107.0000	107.0000	+13.588%	2	1,014	+52.131%
2026-04-07	96.0000	96.0000	94.2000	94.2000	-2.383%	2	1,013	+72.803%
2026-04-06	96.5000	96.5000	96.5000	96.5000	+3.998%	1	1,011	+68.684%
2026-04-02	93.3300	93.6300	92.3200	92.7900	-2.858%	5	1,009	+75.428%
2026-04-01	90.0000	95.5200	90.0000	95.5200	+8.607%	5	1,009	+70.415%
2026-03-31	83.5400	87.9500	82.4900	87.9500	+12.655%	6	1,008	+85.082%
2026-03-30	82.6500	82.6800	77.0000	78.0700	-3.617%	141	1,005	+108.505%
2026-03-27	81.0000	81.0000	81.0000	81.0000	-12.290%	1	865	+100.963%
2026-03-26	95.0000	95.0000	92.0000	92.3500	-7.186%	3	865	+76.264%
2026-03-19	99.5000	99.5000	99.5000	99.5000	-7.459%	1	864	+63.598%
2026-03-17	107.4700	107.5200	107.3200	107.5200	+0.939%	4	863	+51.395%
2026-03-16	106.2700	106.5200	106.2700	106.5200	+4.431%	2	861	+52.816%
2026-03-13	102.0000	102.0000	102.0000	102.0000	-3.674%	1	860	+59.588%
2026-03-09	101.1300	105.8900	101.1300	105.8900	-5.413%	301	860	+53.726%
2026-03-05	111.9500	111.9500	111.9500	111.9500	+7.180%	1	710	+45.404%
2026-03-03	104.4500	104.4500	104.4500	104.4500	-3.733%	1	710	+55.845%
2026-02-12	108.5000	108.5000	108.5000	108.5000	-6.739%	1	710	+50.028%
2026-02-10	114.7500	116.6200	114.7500	116.3400	+2.358%	475	710	+39.917%
2026-02-06	107.5200	113.6600	107.5200	113.6600	+7.277%	474	790	+43.217%
2026-02-05	104.5000	105.9500	104.5000	105.9500	-10.424%	2	447	+53.639%
2026-02-03	119.4000	119.4000	118.0000	118.2800	-7.268%	3	445	+37.623%
2026-02-02	127.5500	127.5500	127.5500	127.5500	-4.735%	1	443	+27.621%
2026-01-28	132.7800	133.9300	131.3300	133.8900	+6.253%	535	446	+21.577%
2026-01-23	123.6300	126.0200	123.6300	126.0100	+9.232%	636	621	+29.180%
2026-01-20	115.3600	115.3600	115.3600	115.3600	-4.897%	1	339	+41.106%
2025-12-31	121.3000	121.3000	121.3000	121.3000	-1.342%	3	339	+34.196%
2025-12-30	122.9500	122.9500	122.9500	122.9500	-2.737%	1	339	+32.395%
2025-12-26	126.4100	126.4100	126.4100	126.4100	+8.974%	1	339	+28.771%
2025-12-18	117.3400	117.3400	116.0000	116.0000	-0.855%	3	339	+40.328%
2025-12-16	115.9400	117.0000	115.9400	117.0000	-4.808%	3	337	+39.128%
2025-12-12	125.0000	125.0000	122.9100	122.9100	-4.824%	2	337	+32.438%
2025-12-10	129.1400	129.1400	129.1400	129.1400	-0.700%	1	336	+26.049%
2025-12-08	130.0500	130.0500	130.0500	130.0500	+20.417%	1	336	+25.167%
2025-11-20	122.0800	122.0800	108.0000	108.0000	-7.296%	2	336	+50.722%
2025-11-18	116.5000	116.5000	116.5000	116.5000	-2.787%	1	335	+39.725%
2025-11-13	119.8400	119.8400	119.8400	119.8400	-9.150%	1	335	+35.831%
2025-11-11	131.8200	132.2700	131.8200	131.9100	-2.129%	6	335	+23.402%
2025-11-04	134.7800	134.7800	134.7800	134.7800	-1.671%	1	335	+20.775%
2025-10-30	137.0700	137.0700	137.0700	137.0700	+1.949%	1	335	+18.757%
2025-10-27	134.4500	134.4500	134.4500	134.4500	+5.841%	1	335	+21.071%
2025-10-24	125.6000	127.0300	125.6000	127.0300	+6.035%	3	335	+28.143%
2025-10-15	119.8000	119.8000	119.8000	119.8000	+6.018%	1	335	+35.876%
2025-10-14	113.0000	113.0000	113.0000	113.0000	+0.588%	1	336	+44.053%
2025-10-10	119.6000	119.6000	112.3400	112.3400	+0.286%	9	336	+44.899%
2025-09-30	112.0200	112.0200	112.0200	112.0200	-3.464%	1	327	+45.313%
2025-09-22	116.0400	116.0400	116.0400	116.0400	+7.246%	1	328	+40.279%
2025-09-18	107.8600	108.2000	107.8600	108.2000	+4.390%	2	327	+50.444%
2025-09-17	103.6500	103.6500	103.6500	103.6500	+12.431%	1	327	+57.048%
2025-09-05	92.2600	92.2600	92.1900	92.1900	+0.842%	2	326	+76.570%
2025-08-29	91.8100	91.8100	91.4200	91.4200	-2.078%	2	325	+78.057%
2025-08-22	93.3600	93.3600	93.3600	93.3600	-4.010%	1	325	+74.357%
2025-08-12	96.4700	97.4200	96.4700	97.2600	-0.021%	167	325	+67.366%
2025-08-08	96.9500	98.7400	96.9500	97.2800	+5.054%	166	379	+67.331%
2025-08-07	92.6000	92.6000	92.6000	92.6000	+3.522%	27	271	+75.788%
2025-08-06	89.4500	89.4500	89.4500	89.4500	-0.368%	31	271	+81.979%
2025-08-05	90.8000	90.8000	89.7800	89.7800	+1.596%	30	271	+81.310%
2025-08-04	88.3700	88.3700	88.3700	88.3700	+2.744%	1	301	+84.203%
2025-08-01	85.0000	86.0100	85.0000	86.0100	-11.138%	52	302	+89.257%
2025-07-29	96.5900	98.0800	96.5900	96.7900	+2.968%	37	291	+68.179%
2025-07-28	93.5000	94.2600	93.4800	94.0000	+1.075%	292	291	+73.170%
2025-07-25	93.0000	93.0000	93.0000	93.0000	-0.032%	25	478	+75.032%
2025-07-21	92.7900	94.3900	92.7900	93.0300	+8.124%	317	503	+74.976%
2025-07-16	87.0000	87.0000	86.0400	86.0400	-1.612%	2	193	+89.191%
2025-07-14	87.6100	87.6100	87.4500	87.4500	+0.517%	3	193	+86.141%
2025-07-10	87.0000	87.0000	87.0000	87.0000	+1.529%	1	193	+87.103%
2025-07-09	85.6900	85.6900	85.6900	85.6900	+0.129%	1	192	+89.964%
2025-07-08	85.5800	85.5800	85.5800	85.5800	-2.317%	1	191	+90.208%
2025-07-03	87.6100	87.6100	87.6100	87.6100	+20.642%	1	193	+85.801%
2025-06-20	72.6200	72.6200	72.6200	72.6200	-5.047%	2	193	+124.153%
2025-06-11	76.4800	76.4800	76.4800	76.4800	+2.096%	1	193	+112.840%
2025-06-10	75.0500	75.0500	74.9100	74.9100	+1.490%	2	192	+117.301%
2025-06-05	73.8100	73.8100	73.8100	73.8100	+5.142%	1	192	+120.539%
2025-05-28	69.8600	70.2000	69.8600	70.2000	+4.839%	2	191	+131.880%
2025-05-27	66.5000	66.9600	66.5000	66.9600	+5.449%	4	190	+143.100%
2025-05-23	63.6000	63.6000	63.5000	63.5000	-5.562%	24	198	+156.346%
2025-05-22	66.0600	67.2400	66.0600	67.2400	+3.034%	298	198	+142.088%
2025-05-21	64.8000	65.2600	64.8000	65.2600	+39.743%	12	50	+149.433%
2025-04-29	45.6200	48.0300	42.7400	46.7000	+12.368%	78	38	+248.565%
2025-04-25	41.6100	41.6100	41.5600	41.5600	-0.882%	4	1	+291.675%
2025-03-28	41.5500	41.9300	41.5500	41.9300	0.000%	4	0	+288.218%