Dark

QQQ20270617C565
QQQ Jun 17 2027 565.00 Call (QQQ270617C00565000)
option OPRA

EOD

Aug 4, 2026

194.88+29.060%(+43.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	191.0600	194.8800	191.0600	194.8800	+29.060%	2	317	0.000%
2026-07-28	151.0000	151.0000	151.0000	151.0000	-8.579%	1	317	+29.060%
2026-07-24	165.1700	165.1700	165.1700	165.1700	-7.829%	1	317	+17.988%
2026-07-20	179.2000	179.2000	179.2000	179.2000	-1.169%	1	316	+8.750%
2026-07-16	181.3200	181.3200	181.3200	181.3200	-8.807%	6	316	+7.478%
2026-07-09	197.1400	198.8300	197.1400	198.8300	-3.345%	5	319	-1.987%
2026-07-01	205.7100	205.7100	205.7100	205.7100	-3.049%	1	320	-5.265%
2026-06-30	212.1800	212.1800	212.1800	212.1800	+12.004%	1	321	-8.153%
2026-06-26	186.7800	189.4400	186.7800	189.4400	-2.531%	2	322	+2.872%
2026-06-25	194.3600	194.3600	194.3600	194.3600	-2.820%	1	324	+0.268%
2026-06-23	199.4900	200.0000	199.4900	200.0000	-7.266%	2	324	-2.560%
2026-06-22	215.6700	215.6700	215.6700	215.6700	+0.251%	1	323	-9.640%
2026-06-18	215.1300	215.1300	215.1300	215.1300	+1.000%	1	323	-9.413%
2026-06-16	213.0000	213.0000	213.0000	213.0000	-2.637%	1	323	-8.507%
2026-06-15	214.4600	218.7700	214.4600	218.7700	+8.906%	5	324	-10.920%
2026-06-12	200.8800	200.8800	200.8800	200.8800	+1.970%	1	324	-2.987%
2026-06-08	195.9200	199.3900	194.0800	197.0000	+0.249%	11	324	-1.076%
2026-06-05	195.2400	196.5100	195.2400	196.5100	-7.979%	4	328	-0.829%
2026-06-04	212.8900	213.5500	212.8900	213.5500	-1.504%	2	326	-8.743%
2026-06-02	215.7800	216.8100	215.7800	216.8100	+1.951%	4	326	-10.115%
2026-05-29	212.6600	212.6600	212.6600	212.6600	+1.863%	1	330	-8.361%
2026-05-28	203.9300	210.0000	203.9300	208.7700	+3.357%	10	330	-6.653%
2026-05-27	201.9900	201.9900	201.9900	201.9900	-1.718%	1	328	-3.520%
2026-05-26	200.5100	206.6800	200.5100	205.5200	+4.665%	12	327	-5.177%
2026-05-22	195.7600	196.3700	195.7600	196.3600	+2.356%	80	321	-0.754%
2026-05-21	191.8400	191.8400	191.8400	191.8400	+4.261%	1	307	+1.585%
2026-05-20	184.0000	184.0000	184.0000	184.0000	-5.189%	1	307	+5.913%
2026-05-13	194.0700	194.0700	194.0700	194.0700	+8.365%	1	307	+0.417%
2026-05-12	179.0900	179.0900	179.0900	179.0900	-5.702%	1	307	+8.817%
2026-05-11	189.9200	189.9200	189.9200	189.9200	+1.291%	1	307	+2.612%
2026-05-08	184.7900	187.5000	184.7900	187.5000	+5.178%	7	306	+3.936%
2026-05-07	178.2700	178.2700	178.2700	178.2700	+3.796%	1	305	+9.317%
2026-05-06	171.7500	171.7500	171.7500	171.7500	+5.634%	1	305	+13.467%
2026-05-05	162.0400	163.2600	162.0400	162.5900	+7.363%	6	305	+19.860%
2026-05-04	151.4400	151.4400	151.4400	151.4400	-2.215%	5	308	+28.685%
2026-05-01	152.0000	157.8000	152.0000	154.8700	+3.447%	11	309	+25.835%
2026-04-30	147.0000	149.9600	144.1700	149.7100	+3.405%	28	309	+30.172%
2026-04-29	144.7800	144.7800	144.7800	144.7800	-0.152%	8	312	+34.604%
2026-04-28	145.0000	145.0000	145.0000	145.0000	-1.595%	1	312	+34.400%
2026-04-27	145.5200	147.3500	145.5200	147.3500	+0.265%	2	312	+32.257%
2026-04-24	144.3000	146.9600	144.3000	146.9600	+6.493%	4	310	+32.608%
2026-04-23	136.8500	140.3700	136.8500	138.0000	-0.231%	6	311	+41.217%
2026-04-22	135.1900	138.3200	135.1900	138.3200	+3.610%	12	313	+40.891%
2026-04-21	133.5000	133.5000	133.5000	133.5000	+2.244%	1	314	+45.978%
2026-04-20	133.2900	133.2900	130.5700	130.5700	-3.367%	8	314	+49.253%
2026-04-17	135.1200	135.1200	135.1200	135.1200	+4.131%	1	314	+44.227%
2026-04-16	125.0000	129.7600	125.0000	129.7600	+8.759%	2	315	+50.185%
2026-04-15	119.3100	119.3100	119.3100	119.3100	+3.299%	1	314	+63.339%
2026-04-14	112.4100	115.5000	112.4100	115.5000	+8.696%	9	315	+68.727%
2026-04-13	103.6000	106.2600	103.4000	106.2600	+1.889%	4	315	+83.399%
2026-04-10	105.4900	106.0800	104.2900	104.2900	+15.238%	16	314	+86.864%
2026-04-06	90.5000	90.5000	90.5000	90.5000	+3.311%	2	318	+115.337%
2026-04-01	87.2700	87.6000	87.2700	87.6000	+13.149%	4	318	+122.466%
2026-03-31	77.5700	77.9100	77.4200	77.4200	+5.592%	5	317	+151.718%
2026-03-30	76.9500	79.1000	73.3200	73.3200	-1.689%	92	315	+165.794%
2026-03-27	78.0000	79.2900	74.5800	74.5800	-10.928%	90	315	+161.303%
2026-03-26	86.2200	86.2200	83.7300	83.7300	-5.635%	2	298	+132.748%
2026-03-24	88.7400	88.7400	88.7300	88.7300	-1.902%	10	297	+119.633%
2026-03-20	90.7600	90.7600	90.4500	90.4500	-6.269%	43	307	+115.456%
2026-03-19	93.0000	96.5000	93.0000	96.5000	-3.500%	2	318	+101.948%
2026-03-12	100.0000	100.0000	100.0000	100.0000	0.000%	2	317	+94.880%
2026-03-06	100.0000	103.0000	100.0000	100.0000	-1.961%	3	317	+94.880%
2026-02-27	103.0000	103.0000	102.0000	102.0000	-6.849%	3	316	+91.059%
2026-02-25	109.5000	109.5000	109.5000	109.5000	+4.435%	1	316	+77.973%
2026-02-24	104.7500	104.8500	104.7500	104.8500	+6.447%	2	316	+85.866%
2026-02-23	98.5000	98.5000	98.5000	98.5000	-1.421%	1	317	+97.848%
2026-02-12	102.3800	102.6000	99.9200	99.9200	-5.361%	6	317	+95.036%
2026-02-06	105.5800	105.5800	105.5800	105.5800	+8.066%	2	317	+84.580%
2026-02-05	97.6200	97.7000	97.6200	97.7000	-5.668%	8	316	+99.468%
2026-02-04	107.0300	108.0000	102.0900	103.5700	-6.534%	46	313	+88.163%
2026-02-03	110.8100	110.8100	110.8100	110.8100	-8.003%	2	279	+75.869%
2026-02-02	120.4500	120.4500	120.4500	120.4500	-5.165%	2	277	+61.793%
2026-01-28	127.0100	127.0100	127.0100	127.0100	+2.427%	1	275	+53.437%
2026-01-27	124.0000	124.0000	124.0000	124.0000	+3.766%	2	275	+57.161%
2026-01-26	119.5000	119.5000	119.5000	119.5000	+2.434%	1	273	+63.079%
2026-01-23	116.6600	116.6600	116.6600	116.6600	+9.581%	1	274	+67.050%
2026-01-20	106.6100	106.6100	106.4600	106.4600	-10.605%	2	275	+83.055%
2026-01-07	118.5400	119.0900	118.5400	119.0900	+2.690%	5	274	+63.641%
2025-12-29	116.0200	116.0200	115.9700	115.9700	+10.353%	2	274	+68.043%
2025-12-17	105.1500	105.1500	105.0900	105.0900	-13.691%	2	273	+85.441%
2025-12-09	121.7600	121.7600	121.7600	121.7600	-1.719%	1	272	+60.053%
2025-12-05	123.8900	123.8900	123.8900	123.8900	+1.800%	1	272	+57.301%
2025-12-03	120.0000	121.7000	120.0000	121.7000	-0.246%	3	273	+60.131%
2025-12-02	122.0000	122.0000	122.0000	122.0000	+4.274%	1	274	+59.738%
2025-11-26	117.0000	117.0000	117.0000	117.0000	+7.894%	7	266	+66.564%
2025-11-25	108.4400	108.4400	108.4400	108.4400	+1.346%	1	266	+79.712%
2025-11-24	107.0000	107.0000	107.0000	107.0000	+3.162%	2	265	+82.131%
2025-11-21	101.0000	104.0000	101.0000	103.7200	-11.161%	21	265	+87.890%
2025-11-20	116.5400	116.7500	116.5400	116.7500	+10.360%	2	272	+66.921%
2025-11-18	110.0000	110.0000	105.7900	105.7900	-10.043%	3	272	+84.214%
2025-11-14	117.6000	117.6000	117.6000	117.6000	-4.133%	1	271	+65.714%
2025-11-11	122.8600	123.1700	122.0500	122.6700	+12.541%	34	271	+58.865%
2025-11-07	111.0000	111.0000	109.0000	109.0000	-9.167%	3	276	+78.789%
2025-11-06	121.2400	121.2400	120.0000	120.0000	-6.905%	3	274	+62.400%
2025-11-04	128.9000	128.9000	128.9000	128.9000	-4.192%	1	273	+51.187%
2025-10-29	134.5400	134.5400	134.5400	134.5400	+16.334%	1	273	+44.849%
2025-10-20	113.6000	115.6500	113.6000	115.6500	+5.607%	2	274	+68.508%
2025-10-17	109.5100	109.5100	109.5100	109.5100	+0.468%	1	274	+77.956%
2025-10-10	108.5000	109.0000	108.5000	109.0000	-5.758%	2	274	+78.789%
2025-10-09	115.5100	115.6700	115.5100	115.6600	+9.797%	22	274	+68.494%
2025-09-30	105.3400	105.3400	105.3400	105.3400	-1.891%	1	263	+85.001%
2025-09-29	107.3700	107.3700	107.3700	107.3700	-1.205%	1	263	+81.503%
2025-09-22	108.6800	108.6800	108.6800	108.6800	+2.664%	1	263	+79.315%
2025-09-19	105.8500	105.8600	105.8500	105.8600	+8.496%	3	264	+84.092%
2025-09-17	97.5700	97.5700	97.5700	97.5700	+6.739%	1	264	+99.734%
2025-09-08	91.4100	91.4100	91.4100	91.4100	+6.825%	1	265	+113.193%
2025-09-04	85.5700	85.5700	85.5700	85.5700	+0.706%	1	265	+127.743%
2025-09-03	84.9700	85.2400	84.9700	84.9700	+3.244%	17	266	+129.352%
2025-09-02	82.0000	82.3000	80.6400	82.3000	-3.743%	17	266	+136.792%
2025-08-29	85.5000	85.5000	85.5000	85.5000	-3.017%	1	249	+127.930%
2025-08-28	87.8800	88.1600	87.8800	88.1600	+1.778%	3	249	+121.053%
2025-08-26	85.1500	86.6200	85.1500	86.6200	+3.886%	3	249	+124.983%
2025-08-21	83.0400	83.3800	83.0400	83.3800	+0.737%	2	249	+133.725%
2025-08-20	82.7700	82.7700	82.7700	82.7700	-4.456%	2	248	+135.448%
2025-08-19	87.7700	87.7700	86.6300	86.6300	-4.969%	2	248	+124.957%
2025-08-18	91.1600	91.1600	91.1600	91.1600	-2.711%	2	247	+113.778%
2025-08-12	91.2000	95.0200	91.2000	93.7000	+4.529%	342	245	+107.983%
2025-08-11	91.4200	91.4200	89.6400	89.6400	-2.097%	11	189	+117.403%
2025-08-08	89.0000	91.7300	88.7600	91.5600	+4.282%	88	198	+112.844%
2025-08-07	86.6000	87.8000	86.6000	87.8000	+5.238%	32	213	+121.959%
2025-08-06	83.0000	83.4300	83.0000	83.4300	+2.418%	2	182	+133.585%
2025-08-05	83.8000	83.8300	81.4600	81.4600	-1.985%	13	182	+139.234%
2025-08-04	83.1100	83.1100	83.1100	83.1100	+4.005%	3	179	+134.484%
2025-08-01	79.9100	79.9100	79.9100	79.9100	-8.149%	1	182	+143.874%
2025-07-31	90.5500	91.3000	87.0000	87.0000	-1.773%	311	181	+124.000%
2025-07-30	88.5700	88.5700	88.5700	88.5700	+1.548%	1	425	+120.029%
2025-07-29	90.0000	91.9700	87.2200	87.2200	+1.833%	295	425	+123.435%
2025-07-24	85.8500	85.8500	85.6500	85.6500	+0.304%	2	135	+127.531%
2025-07-23	85.3900	85.3900	85.3900	85.3900	+2.031%	1	135	+128.223%
2025-07-22	83.4000	83.6900	83.4000	83.6900	-3.237%	2	136	+132.859%
2025-07-21	86.6500	87.1900	86.4900	86.4900	+3.668%	54	135	+125.321%
2025-07-17	82.4800	83.4300	82.4800	83.4300	+2.130%	4	167	+133.585%
2025-07-15	81.6900	81.6900	81.6900	81.6900	+0.591%	1	168	+138.560%
2025-07-14	81.5500	81.5500	81.1900	81.2100	+1.398%	9	167	+139.970%
2025-07-09	80.0900	80.0900	80.0900	80.0900	+3.529%	1	167	+143.326%
2025-06-27	77.0400	77.4500	77.0100	77.3600	+5.973%	43	166	+151.913%
2025-06-25	73.0000	73.0000	73.0000	73.0000	+8.389%	1	123	+166.959%
2025-06-18	67.3500	67.3500	67.3500	67.3500	-3.786%	1	123	+189.354%
2025-06-17	70.0000	70.0000	70.0000	70.0000	+2.564%	1	123	+178.400%
2025-06-03	67.8000	68.2500	67.8000	68.2500	+5.617%	2	123	+185.538%
2025-05-28	64.5800	64.6200	64.5800	64.6200	+30.466%	2	122	+201.578%
2025-05-09	50.2500	50.2500	49.5300	49.5300	-2.346%	4	121	+293.459%
2025-05-08	50.4000	50.9900	50.4000	50.7200	+2.341%	166	121	+284.227%
2025-05-02	49.4100	49.5600	49.4100	49.5600	+20.029%	8	38	+293.220%
2025-04-29	40.9200	41.2900	37.8900	41.2900	+23.254%	74	36	+371.979%
2025-04-15	33.5000	33.5000	33.5000	33.5000	0.000%	1	1	+481.731%