Dark

QQQ20270617C575
QQQ Jun 17 2027 575.00 Call (QQQ270617C00575000)
option OPRA

EOD

Aug 4, 2026

184.18+25.293%(+37.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	184.1800	184.1800	184.1800	184.1800	+25.293%	8	900	0.000%
2026-07-30	145.0000	147.0000	145.0000	147.0000	-6.607%	4	900	+25.293%
2026-07-24	157.4000	157.4000	157.4000	157.4000	-5.198%	1	899	+17.014%
2026-07-23	166.0300	166.0300	166.0300	166.0300	+0.612%	1	899	+10.932%
2026-07-17	163.5300	165.0200	163.5300	165.0200	-12.591%	2	898	+11.611%
2026-07-14	188.9200	188.9200	188.6700	188.7900	+3.942%	3	898	-2.442%
2026-07-13	181.6300	181.6300	181.6300	181.6300	-10.306%	1	898	+1.404%
2026-06-30	202.5000	202.5000	202.5000	202.5000	+10.198%	1	898	-9.047%
2026-06-26	183.7600	183.7600	183.7600	183.7600	-1.733%	1	898	+0.229%
2026-06-25	187.0000	187.0000	187.0000	187.0000	+3.321%	1	898	-1.508%
2026-06-24	180.9900	180.9900	180.9900	180.9900	-6.339%	2	899	+1.763%
2026-06-23	193.2400	193.2400	193.2400	193.2400	-5.851%	1	899	-4.688%
2026-06-18	205.2500	205.2500	205.2500	205.2500	-2.471%	1	899	-10.266%
2026-06-15	206.2800	210.4500	206.2800	210.4500	+10.351%	7	899	-12.483%
2026-06-12	187.0000	190.7100	187.0000	190.7100	+1.652%	8	899	-3.424%
2026-06-11	172.5000	187.6100	172.5000	187.6100	+11.673%	5	899	-1.828%
2026-06-10	168.0000	168.0000	168.0000	168.0000	-2.941%	1	899	+9.631%
2026-06-09	169.5000	173.0900	163.7200	173.0900	-3.999%	16	899	+6.407%
2026-06-05	180.3000	180.3000	180.3000	180.3000	-13.041%	1	899	+2.152%
2026-06-04	207.3400	207.3400	207.3400	207.3400	-1.693%	1	899	-11.170%
2026-06-03	211.5400	213.1000	210.9100	210.9100	-0.307%	4	899	-12.674%
2026-06-02	211.5600	211.5600	211.5600	211.5600	+1.819%	1	900	-12.942%
2026-06-01	207.7800	207.7800	207.7800	207.7800	+1.953%	1	900	-11.358%
2026-05-29	204.9600	205.1600	203.8000	203.8000	+4.043%	3	900	-9.627%
2026-05-27	195.8800	195.8800	195.8800	195.8800	+1.941%	1	900	-5.973%
2026-05-26	192.1500	192.1500	192.1500	192.1500	+5.757%	1	900	-4.148%
2026-05-22	181.6900	181.6900	181.6900	181.6900	+3.116%	1	900	+1.370%
2026-05-19	169.0000	176.2000	169.0000	176.2000	+0.359%	13	901	+4.529%
2026-05-18	175.5700	175.5700	175.5700	175.5700	-3.491%	4	902	+4.904%
2026-05-15	181.9200	181.9200	181.9200	181.9200	-4.554%	1	902	+1.242%
2026-05-14	188.0000	190.6000	188.0000	190.6000	+9.534%	6	903	-3.368%
2026-05-12	177.6000	177.6000	168.9500	174.0100	-4.390%	4	908	+5.844%
2026-05-11	181.0000	182.0000	181.0000	182.0000	+4.418%	2	908	+1.198%
2026-05-08	174.3000	174.3000	174.3000	174.3000	+2.151%	1	907	+5.668%
2026-05-07	170.6300	170.6300	170.6300	170.6300	+3.758%	1	907	+7.941%
2026-05-06	159.2000	164.4500	158.2000	164.4500	+6.097%	235	907	+11.998%
2026-05-05	152.5200	155.2300	152.5200	155.0000	+5.824%	15	872	+18.826%
2026-05-04	148.9800	149.6600	146.4600	146.4700	-0.752%	208	877	+25.746%
2026-05-01	145.0000	147.5800	145.0000	147.5800	+3.856%	13	792	+24.800%
2026-04-30	142.1000	142.1000	142.1000	142.1000	+4.647%	8	792	+29.613%
2026-04-29	135.7900	135.7900	135.7900	135.7900	0.000%	1	792	+35.636%
2026-04-28	135.7000	135.7900	135.7000	135.7900	-4.096%	6	792	+35.636%
2026-04-24	137.0000	141.5900	137.0000	141.5900	+9.327%	6	792	+30.080%
2026-04-23	129.5100	129.5100	129.5100	129.5100	-1.092%	3	787	+42.213%
2026-04-22	130.9400	130.9400	130.9400	130.9400	+2.513%	3	787	+40.660%
2026-04-21	127.0600	127.7300	127.0600	127.7300	+1.020%	6	787	+44.195%
2026-04-17	127.4400	127.4700	126.4400	126.4400	+4.669%	6	787	+45.666%
2026-04-16	120.8000	120.8000	120.8000	120.8000	+2.975%	1	788	+52.467%
2026-04-15	114.3400	117.3100	114.3400	117.3100	+7.624%	5	788	+57.003%
2026-04-14	105.2100	109.0000	105.2100	109.0000	+6.863%	3	788	+68.972%
2026-04-13	98.0800	102.0000	98.0800	102.0000	+3.459%	9	788	+80.569%
2026-04-10	98.5900	98.5900	98.5900	98.5900	+3.724%	1	788	+86.814%
2026-04-08	95.0000	95.0500	92.8600	95.0500	+16.783%	5	788	+93.772%
2026-04-07	78.9700	81.3900	78.9700	81.3900	-1.393%	2	788	+126.293%
2026-04-06	82.5400	82.5400	82.5400	82.5400	+5.361%	1	788	+123.140%
2026-04-02	75.5400	78.3400	74.4500	78.3400	-3.889%	4	790	+135.103%
2026-04-01	81.0000	83.5000	81.0000	81.5100	+4.500%	508	790	+125.960%
2026-03-31	75.8300	78.0000	75.4800	78.0000	+14.706%	9	788	+136.128%
2026-03-30	75.7500	75.7500	68.0000	68.0000	-1.649%	40	788	+170.853%
2026-03-27	72.0000	72.0500	69.1400	69.1400	-10.208%	18	796	+166.387%
2026-03-26	78.7100	79.1500	77.0000	77.0000	-8.779%	775	796	+139.195%
2026-03-25	84.4100	84.4100	84.4100	84.4100	+1.552%	1	325	+118.197%
2026-03-24	83.1200	83.1200	83.1200	83.1200	-8.155%	5	326	+121.583%
2026-03-23	90.5000	90.5000	90.5000	90.5000	+7.610%	1	321	+103.514%
2026-03-20	84.0900	85.0100	84.0500	84.1000	-3.555%	25	321	+119.001%
2026-03-19	87.5200	87.8500	87.0800	87.2000	-7.783%	4	320	+111.216%
2026-03-17	94.5600	94.5600	94.5600	94.5600	+0.853%	13	318	+94.776%
2026-03-16	93.7600	93.7600	93.7600	93.7600	+0.991%	10	330	+96.438%
2026-03-09	91.8600	94.3100	91.8600	92.8400	-0.140%	333	340	+98.384%
2026-03-06	92.9700	92.9700	92.9700	92.9700	-7.566%	1	169	+98.107%
2026-03-04	95.5300	101.0100	95.5300	100.5800	+6.434%	192	169	+83.118%
2026-03-03	91.5000	94.5000	88.0000	94.5000	-2.326%	9	75	+94.899%
2026-03-02	96.7500	96.7500	96.7500	96.7500	-1.326%	1	72	+90.367%
2026-02-24	98.0500	98.0500	98.0500	98.0500	+6.000%	1	71	+87.843%
2026-02-23	93.0500	93.0500	92.5000	92.5000	-5.612%	3	71	+99.114%
2026-02-20	98.0000	98.0000	98.0000	98.0000	+2.618%	1	71	+87.939%
2026-02-12	95.5000	95.5000	95.5000	95.5000	-6.400%	1	71	+92.859%
2026-02-11	102.0300	102.0300	102.0300	102.0300	-0.565%	10	72	+80.516%
2026-02-10	101.0000	102.6100	101.0000	102.6100	+8.582%	2	72	+79.495%
2026-02-05	92.0000	94.5000	92.0000	94.5000	-2.577%	3	73	+94.899%
2026-02-04	102.0000	102.0000	97.0000	97.0000	-6.171%	3	70	+89.876%
2026-02-03	105.5000	106.0000	102.8300	103.3800	-7.984%	7	68	+78.158%
2026-02-02	112.3500	112.3500	112.3500	112.3500	-0.575%	2	66	+63.934%
2026-01-29	111.0000	113.0000	111.0000	113.0000	-6.154%	3	66	+62.991%
2026-01-28	120.4100	120.4100	120.4100	120.4100	+2.477%	1	63	+52.961%
2026-01-27	117.0100	117.5000	117.0000	117.5000	+4.808%	51	64	+56.749%
2026-01-26	112.0000	112.2000	112.0000	112.1100	+0.277%	11	62	+64.285%
2026-01-23	109.0000	111.8000	109.0000	111.8000	+3.519%	14	54	+64.741%
2026-01-22	108.0000	108.6500	108.0000	108.0000	+2.321%	7	67	+70.537%
2026-01-21	100.5000	106.0000	100.5000	105.5500	+5.550%	7	63	+74.495%
2026-01-20	105.0000	105.2000	100.0000	100.0000	-9.091%	9	65	+84.180%
2026-01-16	112.5000	112.5000	110.0000	110.0000	-2.222%	20	70	+67.436%
2026-01-15	112.5000	112.5000	112.5000	112.5000	+4.651%	1	70	+63.716%
2026-01-14	109.3800	109.3800	107.5000	107.5000	-5.536%	17	70	+71.330%
2026-01-12	113.8000	113.8000	113.8000	113.8000	+4.528%	1	67	+61.845%
2026-01-08	109.3200	109.3200	108.8700	108.8700	-2.577%	14	68	+69.174%
2026-01-07	111.7500	111.7500	111.7500	111.7500	+1.250%	10	67	+64.814%
2025-12-23	110.3700	110.3700	110.3700	110.3700	+1.099%	3	57	+66.875%
2025-12-22	109.4900	109.4900	109.1700	109.1700	+9.564%	27	57	+68.709%
2025-12-17	99.8400	99.8400	99.6400	99.6400	-6.000%	2	38	+84.845%
2025-12-16	106.0000	106.0000	106.0000	106.0000	-1.679%	1	38	+73.755%
2025-12-15	107.8100	107.8100	107.8100	107.8100	+0.326%	3	37	+70.838%
2025-12-12	107.6800	107.6800	107.4600	107.4600	-8.342%	2	37	+71.394%
2025-12-10	117.2400	117.2400	117.2400	117.2400	+2.393%	1	37	+57.097%
2025-12-04	114.5000	114.5000	114.5000	114.5000	+8.325%	1	37	+60.856%
2025-11-25	105.7200	105.7200	105.7000	105.7000	+8.100%	2	36	+74.248%
2025-11-20	97.7800	97.7800	97.7800	97.7800	-7.230%	11	37	+88.362%
2025-11-17	105.4000	105.4000	105.4000	105.4000	-5.045%	1	48	+74.744%
2025-11-13	111.0000	111.0000	111.0000	111.0000	-4.004%	1	47	+65.928%
2025-11-11	116.0600	116.0600	115.6300	115.6300	+3.500%	3	48	+59.284%
2025-10-24	111.7200	111.7200	111.7200	111.7200	+3.926%	11	48	+64.859%
2025-10-16	107.5000	107.5000	107.5000	107.5000	+3.835%	1	59	+71.330%
2025-10-15	103.7200	103.7200	103.5300	103.5300	+1.143%	2	60	+77.900%
2025-10-14	96.7800	102.3600	96.7800	102.3600	-1.178%	7	61	+79.934%
2025-10-13	103.5900	103.5900	103.5800	103.5800	+4.626%	3	64	+77.814%
2025-10-10	102.0000	102.0000	99.0000	99.0000	-9.241%	12	61	+86.040%
2025-10-09	108.5300	109.0800	108.5300	109.0800	+4.885%	2	60	+68.849%
2025-10-07	104.0000	104.0000	104.0000	104.0000	-2.603%	5	66	+77.096%
2025-10-06	107.2400	107.2400	106.4300	106.7800	+4.176%	11	66	+72.485%
2025-10-01	102.5000	102.5000	102.5000	102.5000	+3.410%	3	62	+79.688%
2025-09-30	99.5000	99.5000	99.1200	99.1200	-0.781%	3	61	+85.815%
2025-09-29	102.1900	102.2000	99.9000	99.9000	+5.849%	3	62	+84.364%
2025-09-25	94.2200	94.3800	94.1200	94.3800	-5.667%	12	63	+95.147%
2025-09-22	100.0500	100.0500	100.0500	100.0500	+1.010%	1	69	+84.088%
2025-09-19	99.0500	99.0500	99.0500	99.0500	+4.362%	2	70	+85.946%
2025-09-16	94.9100	94.9100	94.9100	94.9100	+2.252%	2	68	+94.058%
2025-09-15	91.5000	92.8200	91.5000	92.8200	+3.744%	3	69	+98.427%
2025-09-12	89.4700	89.4700	89.4700	89.4700	+8.964%	5	72	+105.857%
2025-09-05	81.3500	82.1100	81.3500	82.1100	+2.638%	3	75	+124.309%
2025-09-04	80.0000	80.0000	80.0000	80.0000	-2.021%	1	76	+130.225%
2025-08-28	81.6500	81.6500	81.6500	81.6500	+0.086%	4	76	+125.573%
2025-08-27	81.5800	81.5800	81.5800	81.5800	-0.257%	2	72	+125.766%
2025-08-25	81.1600	82.1200	81.1600	81.7900	+0.665%	6	72	+125.186%
2025-08-22	77.0100	82.0000	77.0100	81.2500	+6.936%	5	72	+126.683%
2025-08-21	77.2600	77.2600	75.9800	75.9800	-1.337%	2	69	+142.406%
2025-08-20	75.7400	77.2200	75.7400	77.0100	-6.017%	198	70	+139.164%
2025-08-19	84.0400	84.0400	81.9400	81.9400	-3.475%	2	265	+124.774%
2025-08-18	85.1900	85.1900	84.8900	84.8900	-0.632%	3	266	+116.963%
2025-08-15	85.4300	85.4300	85.4300	85.4300	-2.677%	51	263	+115.592%
2025-08-13	89.0000	91.5000	86.1700	87.7800	+3.125%	229	263	+109.820%
2025-08-12	84.9000	86.5500	84.9000	85.1200	+0.829%	302	59	+116.377%
2025-08-11	85.0500	85.2200	84.4200	84.4200	+0.596%	15	318	+118.171%
2025-08-08	83.9200	83.9200	83.9200	83.9200	+7.219%	1	318	+119.471%
2025-08-05	78.2700	78.2700	78.2700	78.2700	-3.035%	1	317	+135.314%
2025-07-31	85.0500	86.1900	80.7200	80.7200	-3.051%	297	317	+128.171%
2025-07-29	83.2600	83.2600	83.2600	83.2600	+2.816%	2	38	+121.211%
2025-07-25	80.9800	80.9800	80.9800	80.9800	+1.670%	1	36	+127.439%
2025-07-24	79.6500	79.6500	79.6500	79.6500	+0.568%	2	36	+131.237%
2025-07-18	79.2000	79.2000	79.2000	79.2000	+4.901%	5	36	+132.551%
2025-07-16	76.0000	76.0000	75.5000	75.5000	+0.466%	19	34	+143.947%
2025-07-10	75.3900	75.3900	75.1500	75.1500	+1.253%	2	33	+145.083%
2025-07-03	77.2500	77.2500	74.2200	74.2200	+3.790%	19	19	+148.154%
2025-07-01	71.5100	71.5100	71.5100	71.5100	+20.084%	5	19	+157.558%
2025-05-20	60.3100	60.3100	59.5500	59.5500	-0.151%	2	14	+209.286%
2025-05-15	58.3400	59.6400	58.3400	59.6400	+0.118%	4	13	+208.820%
2025-05-14	59.3600	59.5700	58.1500	59.5700	+18.031%	6	17	+209.182%
2025-05-12	51.1900	51.1900	50.4700	50.4700	+12.056%	2	12	+264.930%
2025-05-09	44.9400	45.0400	44.9400	45.0400	+4.308%	4	11	+308.925%
2025-05-08	43.5700	43.5700	43.1800	43.1800	-4.384%	2	10	+326.540%
2025-05-02	45.4000	45.4900	44.4100	45.1600	0.000%	80	10	+307.839%