Dark

QQQ20270617C570
QQQ Jun 17 2027 570.00 Call (QQQ270617C00570000)
option OPRA

EOD

Aug 6, 2026

181.89-6.112%(-11.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	181.8900	181.8900	181.8900	181.8900	-6.112%	1	1,293	0.000%
2026-08-05	193.9600	193.9600	193.7300	193.7300	+20.847%	2	1,292	-6.112%
2026-08-03	160.3100	160.3100	160.3100	160.3100	+13.848%	1	1,292	+13.461%
2026-07-29	140.8100	140.8100	140.8100	140.8100	-9.882%	2	1,292	+29.174%
2026-07-27	156.0000	157.9800	156.0000	156.2500	-5.771%	20	1,292	+16.410%
2026-07-23	165.8200	165.8200	165.8200	165.8200	-5.246%	1	1,289	+9.691%
2026-07-20	175.0000	175.0000	175.0000	175.0000	-9.933%	1	1,288	+3.937%
2026-07-06	194.5900	194.5900	194.3000	194.3000	+2.258%	3	1,289	-6.387%
2026-07-02	199.3800	199.3800	190.0100	190.0100	-6.265%	2	1,290	-4.273%
2026-07-01	201.0000	202.7100	201.0000	202.7100	-2.388%	2	1,290	-10.271%
2026-06-30	200.0000	207.6700	200.0000	207.6700	+7.568%	3	1,290	-12.414%
2026-06-25	193.0600	193.0600	193.0600	193.0600	-8.498%	3	1,290	-5.786%
2026-06-22	210.9300	210.9900	210.9300	210.9900	-0.944%	44	1,290	-13.792%
2026-06-18	209.6300	213.0000	206.3700	213.0000	+7.035%	6	1,268	-14.606%
2026-06-17	205.9900	205.9900	199.0000	199.0000	-3.496%	2	1,268	-8.598%
2026-06-16	206.2100	206.2100	206.2100	206.2100	-3.640%	1	1,268	-11.794%
2026-06-15	211.2200	214.0000	211.2200	214.0000	+9.896%	2	1,267	-15.005%
2026-06-12	196.2200	196.2200	194.7300	194.7300	+11.600%	3	1,267	-6.594%
2026-06-10	174.4900	174.4900	174.4900	174.4900	+0.739%	1	1,267	+4.241%
2026-06-09	197.0000	197.0000	169.4000	173.2100	-11.165%	6	1,266	+5.011%
2026-06-05	194.9800	194.9800	194.9800	194.9800	-7.732%	1	1,263	-6.714%
2026-06-04	208.7200	211.3200	208.7200	211.3200	-2.483%	11	1,262	-13.927%
2026-06-03	215.0000	216.7000	215.0000	216.7000	+2.169%	2	1,272	-16.064%
2026-06-01	212.1000	212.1000	212.1000	212.1000	+1.246%	1	1,272	-14.243%
2026-05-29	213.3400	213.3400	208.1000	209.4900	+1.660%	12	1,272	-13.175%
2026-05-28	203.2600	206.0700	203.2600	206.0700	+3.164%	2	1,272	-11.734%
2026-05-27	199.7500	199.7500	199.7500	199.7500	+0.035%	1	1,272	-8.941%
2026-05-26	200.1000	201.0000	199.1200	199.6800	+4.901%	14	1,272	-8.909%
2026-05-22	185.6900	190.3500	185.6900	190.3500	+2.059%	2	1,275	-4.444%
2026-05-21	186.5100	186.5100	186.5100	186.5100	+7.060%	1	1,275	-2.477%
2026-05-18	178.5300	178.5300	174.0000	174.2100	-4.275%	3	1,275	+4.408%
2026-05-15	181.9900	181.9900	181.9900	181.9900	-5.705%	1	1,274	-0.055%
2026-05-14	192.2500	193.0000	191.9000	193.0000	+1.799%	3	1,274	-5.756%
2026-05-13	187.8300	189.5900	187.8300	189.5900	+1.385%	2	1,275	-4.061%
2026-05-11	186.3100	187.0000	186.3100	187.0000	+1.421%	4	1,275	-2.733%
2026-05-08	180.0000	184.3800	180.0000	184.3800	+8.077%	5	1,275	-1.350%
2026-05-07	174.2900	174.3800	169.1000	170.6000	+0.947%	12	1,275	+6.618%
2026-05-06	164.7500	169.0000	164.7500	169.0000	+5.989%	13	1,275	+7.627%
2026-05-05	157.7200	159.4500	157.5400	159.4500	+4.216%	4	1,275	+14.073%
2026-05-04	152.6400	153.0000	152.6400	153.0000	+0.269%	4	1,276	+18.882%
2026-05-01	150.4500	152.5900	150.2800	152.5900	+5.234%	6	1,276	+19.202%
2026-04-30	139.2000	145.0000	139.2000	145.0000	+3.720%	19	1,276	+25.441%
2026-04-29	137.0000	139.8000	137.0000	139.8000	+2.418%	11	1,268	+30.107%
2026-04-28	137.0000	137.0000	136.5000	136.5000	-4.878%	5	1,268	+33.253%
2026-04-24	139.5000	143.5000	139.5000	143.5000	+6.296%	17	1,271	+26.753%
2026-04-23	134.7700	137.0000	134.7700	135.0000	-0.347%	5	1,272	+34.733%
2026-04-22	135.4700	135.4700	135.4700	135.4700	+6.669%	1	1,272	+34.266%
2026-04-21	131.0000	131.0000	127.0000	127.0000	-0.990%	2	1,274	+43.220%
2026-04-20	128.0000	128.2700	128.0000	128.2700	-0.047%	13	1,274	+41.802%
2026-04-17	127.4100	132.0000	127.4100	128.3300	+3.492%	18	1,281	+41.736%
2026-04-16	122.8000	124.5000	122.8000	124.0000	+2.479%	11	1,281	+46.685%
2026-04-15	115.6600	121.0000	115.6600	121.0000	+8.161%	9	1,283	+50.322%
2026-04-14	108.5000	111.8700	108.5000	111.8700	+6.644%	77	1,286	+62.591%
2026-04-13	101.5000	105.0400	101.4700	104.9000	+3.841%	15	1,220	+73.394%
2026-04-10	101.0000	101.3300	101.0000	101.0200	+1.324%	3	1,207	+80.053%
2026-04-09	97.0000	100.7700	97.0000	99.7000	+1.126%	6	1,206	+82.437%
2026-04-08	97.7300	98.5900	97.7300	98.5900	+13.322%	3	1,206	+84.491%
2026-04-06	86.3200	87.0000	85.0000	87.0000	+4.379%	4	1,204	+109.069%
2026-04-02	78.5500	83.3500	78.5500	83.3500	-1.883%	4	1,201	+118.224%
2026-04-01	84.2700	85.0000	84.2700	84.9500	+6.188%	10	1,201	+114.114%
2026-03-31	72.7200	80.2300	72.7200	80.0000	+15.942%	298	1,201	+127.363%
2026-03-30	74.3500	76.2500	69.0000	69.0000	-5.037%	191	956	+163.609%
2026-03-27	78.0600	78.0600	72.6600	72.6600	-9.593%	70	937	+150.330%
2026-03-26	85.0000	85.0000	80.3700	80.3700	-12.154%	19	930	+126.316%
2026-03-25	87.5000	91.4900	87.5000	91.4900	+6.794%	3	925	+98.809%
2026-03-24	87.8100	87.8100	85.6700	85.6700	-5.857%	30	926	+112.315%
2026-03-23	93.5000	93.5000	89.0000	91.0000	+5.202%	6	901	+99.879%
2026-03-20	88.5000	88.5000	86.0000	86.5000	-3.352%	5	896	+110.277%
2026-03-19	89.0100	89.5000	89.0100	89.5000	-5.611%	3	896	+103.229%
2026-03-18	94.8200	94.8200	94.8200	94.8200	-3.471%	1	893	+91.827%
2026-03-17	98.2300	98.2300	98.2300	98.2300	+1.258%	1	894	+85.167%
2026-03-16	97.0100	97.0100	97.0100	97.0100	+4.649%	2	894	+87.496%
2026-03-13	92.0000	92.7000	92.0000	92.7000	-3.165%	3	894	+96.214%
2026-03-12	95.7300	95.7300	95.7300	95.7300	-5.180%	2	892	+90.003%
2026-03-11	100.9600	100.9600	100.9600	100.9600	-0.689%	1	894	+80.160%
2026-03-10	101.3800	101.6600	101.3800	101.6600	+5.918%	2	893	+78.920%
2026-03-09	92.9900	97.0300	92.9900	95.9800	-2.529%	891	892	+89.508%
2026-03-06	98.4700	98.4700	98.4700	98.4700	-7.972%	1	265	+84.716%
2026-02-25	106.6400	107.4100	106.6400	107.0000	+5.773%	13	277	+69.991%
2026-02-24	103.0000	103.0000	101.1600	101.1600	-0.178%	2	277	+79.804%
2026-02-20	101.0000	102.0000	101.0000	101.3400	+3.408%	5	276	+79.485%
2026-02-17	98.0000	98.0000	98.0000	98.0000	0.000%	1	276	+85.602%
2026-02-13	95.0000	98.0000	95.0000	98.0000	+1.376%	2	275	+85.602%
2026-02-12	99.9000	99.9000	96.6700	96.6700	-8.361%	2	275	+88.156%
2026-02-11	105.4900	105.4900	105.4900	105.4900	-0.444%	10	276	+72.424%
2026-02-10	105.9600	105.9600	105.9600	105.9600	+1.640%	1	266	+71.659%
2026-02-09	104.2500	104.2500	104.2500	104.2500	+3.085%	2	265	+74.475%
2026-02-06	96.0000	102.4300	96.0000	101.1300	+6.151%	10	264	+79.858%
2026-02-05	99.0000	99.0000	95.0000	95.2700	-6.744%	21	262	+90.921%
2026-02-04	104.5300	104.5300	99.0000	102.1600	-5.100%	12	245	+78.044%
2026-02-03	107.7000	107.7000	107.0000	107.6500	-7.889%	7	237	+68.964%
2026-01-29	118.7800	118.7800	115.7500	116.8700	-4.557%	3	231	+55.634%
2026-01-28	124.3300	124.3300	122.0000	122.4500	+1.677%	4	230	+48.542%
2026-01-27	120.8300	120.8300	120.3500	120.4300	+3.099%	5	232	+51.034%
2026-01-26	116.8100	116.8100	116.8100	116.8100	+2.384%	1	230	+55.714%
2026-01-23	114.0900	114.0900	114.0900	114.0900	+1.422%	1	230	+59.427%
2026-01-22	112.0000	112.4900	112.0000	112.4900	+7.646%	2	230	+61.694%
2026-01-21	103.9800	106.7100	103.9800	104.5000	+0.577%	5	230	+74.057%
2026-01-20	108.1500	108.1500	103.6200	103.9000	-7.882%	4	226	+75.063%
2026-01-15	112.7900	112.7900	112.7900	112.7900	-3.598%	1	223	+61.264%
2026-01-13	117.0000	117.0000	117.0000	117.0000	-0.332%	1	222	+55.462%
2026-01-12	117.3900	117.3900	117.3900	117.3900	+7.039%	1	222	+54.945%
2025-12-31	109.6700	109.6700	109.6700	109.6700	-2.827%	1	222	+65.852%
2025-12-30	112.9700	112.9700	112.8600	112.8600	-1.638%	2	222	+61.164%
2025-12-23	114.7400	114.7400	114.7400	114.7400	+8.286%	4	222	+58.524%
2025-12-18	108.0200	108.0200	105.9600	105.9600	+5.328%	3	222	+71.659%
2025-12-17	101.7000	101.8500	100.6000	100.6000	-15.816%	3	220	+80.805%
2025-12-09	119.5000	119.5000	119.5000	119.5000	+1.719%	2	218	+52.209%
2025-12-02	117.4800	117.4800	117.4800	117.4800	+1.926%	1	218	+54.826%
2025-11-28	115.2600	115.2600	115.2600	115.2600	+20.063%	1	218	+57.808%
2025-11-21	96.0400	96.0400	95.0000	96.0000	-14.286%	4	218	+89.469%
2025-11-20	112.4000	113.5000	112.0000	112.0000	+9.290%	5	215	+62.402%
2025-11-18	102.4800	102.4800	102.4800	102.4800	-7.509%	1	213	+77.488%
2025-11-17	114.1100	114.1100	110.8000	110.8000	-7.172%	2	213	+64.161%
2025-11-11	119.3800	119.3800	118.9600	119.3600	-2.809%	5	207	+52.388%
2025-11-10	122.8100	122.8100	122.8100	122.8100	+13.903%	1	207	+48.107%
2025-11-07	107.8200	107.8200	107.8200	107.8200	-12.341%	1	207	+68.698%
2025-11-05	123.0000	123.0000	123.0000	123.0000	-5.093%	1	206	+47.878%
2025-11-03	131.2200	131.2200	129.6000	129.6000	+1.345%	5	201	+40.347%
2025-10-31	127.8300	127.8800	127.8000	127.8800	+0.377%	3	201	+42.235%
2025-10-30	127.4000	127.4000	127.4000	127.4000	-3.784%	2	203	+42.771%
2025-10-29	132.6300	132.6300	132.4100	132.4100	+4.573%	2	203	+37.369%
2025-10-28	126.6200	126.6200	126.6200	126.6200	+12.993%	1	203	+43.650%
2025-10-23	109.5000	112.0600	109.5000	112.0600	+1.873%	2	202	+62.315%
2025-10-22	109.0000	110.0000	109.0000	110.0000	+4.009%	2	203	+65.355%
2025-10-14	102.6300	106.0200	102.6300	105.7600	+2.184%	4	202	+71.984%
2025-10-10	107.5000	114.1500	103.5000	103.5000	-7.631%	8	204	+75.739%
2025-10-08	112.0500	112.0500	112.0500	112.0500	+3.501%	2	196	+62.329%
2025-10-03	108.2600	108.2600	108.2600	108.2600	+8.531%	1	196	+68.012%
2025-09-25	99.0000	99.7500	98.9900	99.7500	-1.966%	7	195	+82.346%
2025-09-24	101.7500	101.7500	101.7500	101.7500	-3.371%	1	191	+78.762%
2025-09-22	105.3000	105.3000	105.3000	105.3000	+4.547%	1	190	+72.735%
2025-09-18	98.5000	100.7200	98.5000	100.7200	+4.341%	4	191	+80.590%
2025-09-16	96.5300	96.5300	96.5300	96.5300	+4.278%	4	191	+88.428%
2025-09-12	92.5700	92.5700	92.5700	92.5700	+5.794%	3	187	+96.489%
2025-09-09	87.5000	87.5000	87.5000	87.5000	+0.344%	1	188	+107.874%
2025-09-08	87.2000	87.2000	87.2000	87.2000	-1.702%	1	187	+108.589%
2025-09-05	88.0000	88.7100	88.0000	88.7100	+5.607%	25	188	+105.039%
2025-09-04	82.3700	84.0000	82.3700	84.0000	+4.908%	3	188	+116.536%
2025-09-03	82.0200	82.2900	80.0100	80.0700	+1.342%	27	188	+127.164%
2025-09-02	77.0000	79.5000	77.0000	79.0100	-4.439%	211	179	+130.211%
2025-08-29	83.9200	83.9200	81.9900	82.6800	-4.966%	23	257	+119.993%
2025-08-28	87.0000	87.0000	87.0000	87.0000	+2.257%	7	257	+109.069%
2025-08-27	85.2100	85.3700	84.9000	85.0800	+1.710%	10	250	+113.787%
2025-08-26	83.6500	83.6500	83.6500	83.6500	-1.006%	2	242	+117.442%
2025-08-25	84.5000	84.5000	84.5000	84.5000	+0.607%	7	244	+115.254%
2025-08-22	79.9900	84.3400	79.9900	83.9900	+5.781%	79	244	+116.561%
2025-08-21	78.9800	79.4000	78.9800	79.4000	+2.850%	32	230	+129.081%
2025-08-20	77.3300	77.3300	77.2000	77.2000	-7.578%	2	222	+135.609%
2025-08-19	84.0200	84.7000	83.0200	83.5300	-4.928%	36	222	+117.754%
2025-08-18	87.5000	87.8600	87.5000	87.8600	-2.486%	4	196	+107.023%
2025-08-14	90.1000	90.1000	90.1000	90.1000	-0.858%	70	194	+101.876%
2025-08-13	92.7900	94.5000	90.3600	90.8800	+0.978%	254	130	+100.143%
2025-08-12	90.6100	92.0200	90.0000	90.0000	+3.902%	167	302	+102.100%
2025-08-11	86.7100	88.4200	86.6200	86.6200	-2.191%	41	198	+109.986%
2025-08-08	86.9300	88.7300	86.9300	88.5600	+5.933%	51	200	+105.386%
2025-08-07	86.1300	86.1300	83.6000	83.6000	+6.051%	2	151	+117.572%
2025-08-05	81.1400	81.1400	78.8300	78.8300	-0.843%	2	151	+130.737%
2025-08-04	79.2700	79.5000	79.2700	79.5000	-6.239%	2	150	+128.792%
2025-07-31	87.0300	89.0900	84.7900	84.7900	-1.579%	595	149	+114.518%
2025-07-30	86.1500	86.1500	86.1500	86.1500	+1.115%	1	144	+111.132%
2025-07-29	86.3800	86.3800	84.5200	85.2000	+2.663%	5	143	+113.486%
2025-07-23	83.0000	83.0000	82.9900	82.9900	+3.647%	3	143	+119.171%
2025-07-22	80.0700	80.0700	80.0700	80.0700	-3.693%	1	141	+127.164%
2025-07-21	83.1500	83.1500	83.0500	83.1400	+3.679%	4	140	+118.776%
2025-07-17	80.1900	80.1900	80.1900	80.1900	-2.800%	1	140	+126.824%
2025-07-15	80.0000	82.5000	80.0000	82.5000	+5.283%	2	139	+120.473%
2025-07-14	78.3600	78.3600	78.3600	78.3600	+0.513%	1	139	+132.121%
2025-07-09	79.2700	80.0000	77.9600	77.9600	+0.568%	4	138	+133.312%
2025-07-08	77.5200	77.5200	77.5200	77.5200	+3.457%	1	136	+134.636%
2025-07-07	74.9300	74.9300	74.9300	74.9300	+22.615%	1	135	+142.747%
2025-06-20	61.1100	61.1100	61.1100	61.1100	-1.435%	10	138	+197.644%
2025-06-18	64.5000	66.1000	62.0000	62.0000	-11.429%	4	141	+193.371%
2025-06-10	70.0000	70.0000	70.0000	70.0000	+7.099%	5	141	+159.843%
2025-06-06	65.3600	65.3600	65.3600	65.3600	-1.134%	4	139	+178.289%
2025-06-05	64.7000	67.0300	64.7000	66.1100	+9.927%	41	139	+175.132%
2025-05-30	60.1400	60.1400	60.1400	60.1400	-0.694%	4	139	+202.444%
2025-05-27	60.8000	61.0000	59.9100	60.5600	+7.854%	88	141	+200.347%
2025-05-23	55.6100	56.1500	54.7600	56.1500	-5.630%	24	146	+223.936%
2025-05-13	59.7000	59.7000	59.3700	59.5000	+9.819%	10	146	+205.697%
2025-05-12	54.1800	54.1800	54.1800	54.1800	+15.424%	1	146	+235.714%
2025-05-09	46.8600	46.9400	46.8000	46.9400	-2.735%	16	146	+287.495%
2025-05-08	48.3400	48.3400	47.9500	48.2600	+5.142%	6	142	+276.896%
2025-05-05	45.9000	45.9000	45.8000	45.9000	-2.236%	64	143	+296.275%
2025-05-02	47.0000	47.6900	46.8400	46.9500	+11.972%	272	84	+287.412%
2025-05-01	42.2400	42.4800	41.9300	41.9300	+4.511%	7	14	+333.794%
2025-04-29	39.6600	40.1200	39.0000	40.1200	+19.192%	4	14	+353.365%
2025-04-23	33.6600	33.6600	33.6600	33.6600	+22.400%	1	14	+440.374%
2025-04-17	27.5000	27.5000	27.5000	27.5000	-14.330%	5	9	+561.418%
2025-04-09	32.1000	32.1000	32.1000	32.1000	+75.890%	1	9	+466.636%
2025-04-08	18.2500	18.2500	18.2500	18.2500	-36.278%	1	8	+896.658%
2025-04-03	28.7500	28.7500	28.5300	28.6400	0.000%	7	7	+535.091%