Dark

QQQ20270617C580
QQQ Jun 17 2027 580.00 Call (QQQ270617C00580000)
option OPRA

EOD

Aug 6, 2026

171.00-6.700%(-12.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	171.0000	171.0000	171.0000	171.0000	-6.700%	1	598	0.000%
2026-08-05	183.2800	183.2800	183.2800	183.2800	+0.488%	9	598	-6.700%
2026-08-04	178.4200	182.4500	178.4200	182.3900	+20.700%	4	598	-6.245%
2026-08-03	151.1100	151.1100	151.1100	151.1100	+2.309%	2	598	+13.163%
2026-07-31	152.4500	152.4500	147.7000	147.7000	-1.118%	3	596	+15.775%
2026-07-30	140.7500	149.3700	140.1600	149.3700	+3.014%	4	597	+14.481%
2026-07-29	145.0000	145.0000	145.0000	145.0000	+0.346%	1	598	+17.931%
2026-07-28	144.5000	144.5000	144.5000	144.5000	-1.237%	1	599	+18.339%
2026-07-27	146.0000	146.3100	146.0000	146.3100	-5.509%	5	598	+16.875%
2026-07-24	156.0000	156.0000	154.8400	154.8400	-2.260%	2	597	+10.437%
2026-07-23	158.4200	158.4200	158.4200	158.4200	-4.365%	1	597	+7.941%
2026-07-20	166.2800	166.2800	165.6500	165.6500	+1.995%	2	596	+3.230%
2026-07-17	155.2200	162.4100	155.2200	162.4100	-5.482%	2	596	+5.289%
2026-07-16	171.8300	171.8300	171.8300	171.8300	-4.300%	1	595	-0.483%
2026-07-15	179.5500	179.5500	179.5500	179.5500	-1.805%	1	595	-4.762%
2026-07-14	182.8500	182.8500	182.8500	182.8500	+1.364%	1	594	-6.481%
2026-07-13	179.0800	181.8900	178.7700	180.3900	+2.285%	5	594	-5.205%
2026-07-08	175.0300	176.4100	175.0300	176.3600	+1.566%	16	595	-3.039%
2026-07-07	173.6400	173.6400	173.6400	173.6400	-1.909%	1	611	-1.520%
2026-07-02	181.7000	181.7000	174.6900	177.0200	-3.605%	11	605	-3.401%
2026-06-25	185.4700	185.4700	183.6400	183.6400	-1.072%	2	605	-6.883%
2026-06-24	182.2500	187.7900	182.2500	185.6300	-2.300%	12	605	-7.881%
2026-06-23	190.0000	190.0000	190.0000	190.0000	-6.478%	1	600	-10.000%
2026-06-22	210.0000	210.0000	203.1600	203.1600	+0.133%	2	601	-15.830%
2026-06-18	203.2400	203.2400	202.8900	202.8900	+1.939%	2	602	-15.718%
2026-06-16	199.0300	199.0300	199.0300	199.0300	-2.889%	1	602	-14.083%
2026-06-15	202.4200	204.9500	202.4200	204.9500	+11.556%	3	604	-16.565%
2026-06-12	183.7200	183.7200	183.7200	183.7200	+3.498%	1	604	-6.924%
2026-06-11	169.6000	177.5100	169.6000	177.5100	+7.706%	21	604	-3.667%
2026-06-10	170.5600	173.0900	164.0000	164.8100	-6.602%	15	619	+3.756%
2026-06-09	171.0000	176.4600	171.0000	176.4600	-0.079%	4	622	-3.094%
2026-06-05	181.8000	181.8000	176.6000	176.6000	-15.043%	2	622	-3.171%
2026-06-03	207.8700	207.8700	207.8700	207.8700	+0.913%	1	621	-17.737%
2026-06-02	205.9900	205.9900	205.9900	205.9900	-0.005%	1	620	-16.986%
2026-06-01	203.2600	206.0000	201.1200	206.0000	+2.610%	7	621	-16.990%
2026-05-29	200.7600	200.7600	200.7600	200.7600	+4.973%	4	627	-14.824%
2026-05-27	191.2500	191.2500	191.2500	191.2500	+5.663%	1	623	-10.588%
2026-05-22	183.6600	183.7100	181.0000	181.0000	+1.972%	6	622	-5.525%
2026-05-21	175.7600	178.5100	175.7600	177.5000	+2.011%	3	626	-3.662%
2026-05-20	174.0000	174.0000	174.0000	174.0000	+3.720%	2	626	-1.724%
2026-05-19	167.7600	167.7600	167.7600	167.7600	-1.860%	1	623	+1.931%
2026-05-18	174.2600	174.2600	170.9400	170.9400	-4.615%	2	623	+0.035%
2026-05-15	179.4500	179.4500	179.2100	179.2100	-1.262%	10	623	-4.581%
2026-05-13	181.0400	181.5000	181.0400	181.5000	+4.822%	3	624	-5.785%
2026-05-12	171.0000	173.1500	167.0000	173.1500	-3.068%	8	625	-1.242%
2026-05-11	177.0000	179.0000	177.0000	178.6300	+2.197%	4	625	-4.271%
2026-05-08	168.2000	175.7700	168.2000	174.7900	+9.026%	21	624	-2.168%
2026-05-07	166.3400	166.3400	160.3200	160.3200	-0.131%	5	628	+6.662%
2026-05-06	157.5000	160.5300	156.7800	160.5300	+6.079%	16	627	+6.522%
2026-05-05	147.0000	151.3300	147.0000	151.3300	+3.971%	13	631	+12.998%
2026-05-04	144.0000	145.5500	144.0000	145.5500	+1.783%	9	636	+17.485%
2026-05-01	141.6500	145.1600	141.6500	143.0000	+6.940%	18	623	+19.580%
2026-04-30	133.7200	133.7200	133.7200	133.7200	+0.959%	1	623	+27.879%
2026-04-29	132.4500	132.4500	132.4500	132.4500	+0.784%	10	623	+29.105%
2026-04-28	129.0900	131.4200	129.0900	131.4200	-3.346%	2	633	+30.117%
2026-04-27	135.4700	135.9700	135.4700	135.9700	-0.359%	2	633	+25.763%
2026-04-24	131.5000	136.4600	130.8000	136.4600	+9.168%	8	632	+25.311%
2026-04-23	129.9300	129.9300	125.0000	125.0000	-2.420%	11	638	+36.800%
2026-04-22	125.0800	128.1000	125.0800	128.1000	+6.714%	5	637	+33.489%
2026-04-21	120.8600	122.1300	120.0400	120.0400	-1.405%	10	634	+42.453%
2026-04-20	122.0200	122.0600	118.3200	121.7500	+0.504%	30	634	+40.452%
2026-04-17	120.6300	124.0000	120.6300	121.1400	+2.862%	12	613	+41.159%
2026-04-16	117.3500	118.6600	117.0000	117.7700	+2.712%	7	617	+45.198%
2026-04-15	110.5300	114.6600	109.5800	114.6600	+7.069%	16	617	+49.137%
2026-04-14	105.5200	107.0900	105.5200	107.0900	+10.368%	10	621	+59.679%
2026-04-13	97.0300	97.0300	97.0300	97.0300	+2.137%	7	623	+76.234%
2026-04-10	95.0000	95.0000	95.0000	95.0000	+2.316%	1	623	+80.000%
2026-04-09	89.7500	93.8800	89.7500	92.8500	+2.033%	3	624	+84.168%
2026-04-08	89.9900	91.3900	89.9900	91.0000	+19.344%	7	624	+87.912%
2026-04-07	76.7500	76.7500	76.2500	76.2500	-2.866%	4	629	+124.262%
2026-04-06	79.7200	79.7200	78.5000	78.5000	+0.641%	2	629	+117.834%
2026-04-02	72.4900	78.0000	72.4900	78.0000	-2.840%	2	632	+119.231%
2026-04-01	76.5000	80.2800	76.5000	80.2800	+7.040%	12	632	+113.004%
2026-03-31	67.7400	75.0000	67.7400	75.0000	+15.101%	27	636	+128.000%
2026-03-30	66.6000	67.5000	65.1600	65.1600	-3.122%	7	636	+162.431%
2026-03-27	69.5100	69.5100	67.2600	67.2600	-8.862%	9	637	+154.237%
2026-03-26	78.2400	79.1000	73.8000	73.8000	-10.153%	22	635	+131.707%
2026-03-25	83.0000	83.5700	82.1400	82.1400	+2.675%	6	639	+108.181%
2026-03-24	80.5000	80.5000	80.0000	80.0000	-3.614%	16	640	+113.750%
2026-03-23	83.5000	85.9700	83.0000	83.0000	+5.063%	9	640	+106.024%
2026-03-20	83.5000	83.5000	77.7500	79.0000	-9.195%	48	644	+116.456%
2026-03-19	83.0000	87.0000	83.0000	87.0000	-1.695%	4	642	+96.552%
2026-03-18	89.0000	89.0000	88.5000	88.5000	-2.779%	2	642	+93.220%
2026-03-17	91.9100	91.9100	90.7500	91.0300	+0.586%	32	641	+87.850%
2026-03-16	90.0000	90.5400	89.5000	90.5000	+5.233%	34	649	+88.950%
2026-03-13	87.6200	87.6200	86.0000	86.0000	-5.004%	5	642	+98.837%
2026-03-12	90.0000	90.5300	89.1900	90.5300	-5.383%	4	641	+88.888%
2026-03-11	94.4600	95.6800	94.0100	95.6800	-1.371%	11	640	+78.721%
2026-03-10	97.5000	97.5000	97.0100	97.0100	+3.488%	3	635	+76.270%
2026-03-09	87.4500	93.7400	85.0000	93.7400	+1.341%	12	637	+82.419%
2026-03-06	89.5000	92.5100	89.5000	92.5000	-1.596%	6	639	+84.865%
2026-03-05	94.0000	94.0000	94.0000	94.0000	-3.560%	2	640	+81.915%
2026-03-04	97.7400	97.7400	97.3100	97.4700	+12.009%	26	642	+75.439%
2026-03-03	88.0000	88.0000	87.0200	87.0200	-5.924%	3	628	+96.507%
2026-02-26	95.0000	95.0000	92.5000	92.5000	-8.461%	10	628	+84.865%
2026-02-25	100.0000	101.0500	100.0000	101.0500	+9.837%	49	596	+69.223%
2026-02-24	93.0000	93.0000	92.0000	92.0000	+2.222%	2	596	+85.870%
2026-02-23	90.0000	90.0000	89.1000	90.0000	-3.897%	4	596	+90.000%
2026-02-20	93.6500	93.6500	93.6500	93.6500	-0.160%	2	594	+82.595%
2026-02-18	93.8000	93.8000	93.8000	93.8000	+2.749%	1	596	+82.303%
2026-02-17	85.5000	91.2900	85.4300	91.2900	+0.873%	5	597	+87.315%
2026-02-13	90.5000	90.5000	90.5000	90.5000	-2.426%	2	592	+88.950%
2026-02-12	97.7800	97.7800	92.7500	92.7500	-6.840%	22	592	+84.367%
2026-02-09	100.0000	100.0000	99.0000	99.5600	+3.407%	3	596	+71.756%
2026-02-06	92.0000	96.2800	91.5000	96.2800	+8.791%	12	596	+77.607%
2026-02-05	88.3000	91.5000	88.0000	88.5000	-8.290%	18	597	+93.220%
2026-02-04	100.0000	100.0000	92.5000	96.5000	-5.392%	16	588	+77.202%
2026-02-03	106.0000	106.0000	100.0000	102.0000	-6.121%	22	581	+67.647%
2026-02-02	109.6700	109.6700	108.6500	108.6500	+2.840%	2	567	+57.386%
2026-01-30	109.4000	109.4000	105.6500	105.6500	-3.073%	2	569	+61.855%
2026-01-29	109.0000	109.0000	105.0000	109.0000	-5.685%	55	569	+56.881%
2026-01-28	116.1100	116.1100	115.5700	115.5700	+1.824%	11	620	+47.962%
2026-01-27	109.5000	113.8400	109.5000	113.5000	+4.850%	6	619	+50.661%
2026-01-23	108.2500	108.2500	108.2500	108.2500	+3.787%	1	621	+57.968%
2026-01-22	103.1700	104.3000	103.1700	104.3000	+2.759%	9	622	+63.950%
2026-01-21	97.0000	105.1200	97.0000	101.5000	+4.531%	22	631	+68.473%
2026-01-20	98.4200	102.5000	96.9900	97.1000	-10.917%	62	646	+76.107%
2026-01-16	107.0000	109.0000	105.1300	109.0000	+0.926%	10	615	+56.881%
2026-01-15	109.0000	109.9100	108.0000	108.0000	+1.887%	4	615	+58.333%
2026-01-14	106.0000	106.0000	103.0000	106.0000	-4.246%	31	617	+61.321%
2026-01-13	110.7000	110.7000	110.7000	110.7000	+2.216%	1	612	+54.472%
2026-01-09	108.3000	108.3000	108.3000	108.3000	+3.716%	1	612	+57.895%
2026-01-08	105.3800	105.6500	104.4200	104.4200	-4.202%	17	612	+63.762%
2026-01-07	110.0000	110.0000	109.0000	109.0000	+0.563%	10	611	+56.881%
2026-01-06	105.0000	108.3900	104.1800	108.3900	+7.084%	17	618	+57.764%
2026-01-02	101.2200	101.2200	101.2200	101.2200	-0.765%	1	609	+68.939%
2025-12-31	102.0000	102.0000	102.0000	102.0000	-3.382%	10	616	+67.647%
2025-12-30	105.0000	105.5700	105.0000	105.5700	-3.022%	2	616	+61.978%
2025-12-26	108.4000	108.8600	108.4000	108.8600	+16.167%	4	617	+57.082%
2025-12-17	94.4700	94.4900	93.7100	93.7100	-6.027%	4	620	+82.478%
2025-12-16	99.7200	99.7200	99.7200	99.7200	-5.020%	1	619	+71.480%
2025-12-12	107.5100	107.5100	103.4500	104.9900	-7.839%	16	618	+62.873%
2025-12-10	113.9200	113.9200	113.9200	113.9200	+0.176%	1	620	+50.105%
2025-12-09	112.6900	113.7200	111.8500	113.7200	+1.210%	7	620	+50.369%
2025-12-08	112.5300	112.5300	112.3600	112.3600	-1.343%	4	619	+52.189%
2025-12-05	114.2700	114.2700	113.8900	113.8900	+1.787%	10	617	+50.145%
2025-12-03	111.8900	111.8900	111.8900	111.8900	+2.267%	10	626	+52.829%
2025-12-02	109.4100	109.4100	109.4100	109.4100	+0.183%	1	626	+56.293%
2025-12-01	105.7100	109.5800	105.7100	109.2100	+2.065%	55	626	+56.579%
2025-11-26	104.6700	107.0000	104.6700	107.0000	+4.288%	3	624	+59.813%
2025-11-25	100.4000	102.6000	100.4000	102.6000	+1.333%	2	624	+66.667%
2025-11-24	101.2500	101.2500	101.2500	101.2500	+9.306%	1	623	+68.889%
2025-11-21	89.6000	92.6300	89.6000	92.6300	+3.025%	11	623	+84.605%
2025-11-20	106.2500	106.7000	89.9100	89.9100	-10.448%	11	629	+90.190%
2025-11-19	100.9600	101.0300	98.6400	100.4000	-0.347%	5	625	+70.319%
2025-11-18	96.9500	100.7500	96.9500	100.7500	-2.175%	4	629	+69.727%
2025-11-17	103.1100	103.1100	100.9900	102.9900	-2.407%	4	630	+66.036%
2025-11-14	105.5600	105.5600	105.5300	105.5300	+0.505%	2	626	+62.039%
2025-11-13	109.1100	110.0000	105.0000	105.0000	-8.185%	7	626	+62.857%
2025-11-12	113.4900	114.3600	113.4900	114.3600	+1.626%	2	639	+49.528%
2025-11-11	113.3300	113.3300	112.5300	112.5300	-1.806%	24	645	+51.959%
2025-11-10	113.6200	114.6000	113.6200	114.6000	+10.703%	3	645	+49.215%
2025-11-07	100.2600	103.5200	99.7400	103.5200	-6.469%	33	647	+65.185%
2025-11-06	109.9300	111.0300	109.9300	110.6800	-5.860%	13	639	+54.499%
2025-11-05	113.7900	117.9300	113.7900	117.5700	+2.520%	3	631	+45.445%
2025-11-04	114.6800	114.6800	114.6800	114.6800	-7.613%	1	633	+49.111%
2025-11-03	123.0000	124.1300	123.0000	124.1300	+3.502%	3	632	+37.759%
2025-10-31	119.9300	119.9300	119.9300	119.9300	+0.773%	1	632	+42.583%
2025-10-30	122.4000	123.0400	119.0100	119.0100	-5.608%	5	633	+43.685%
2025-10-29	126.0800	126.0800	126.0800	126.0800	+3.015%	3	632	+35.628%
2025-10-28	122.3900	122.3900	122.3900	122.3900	+10.630%	1	635	+39.717%
2025-10-24	110.3600	110.6300	110.3600	110.6300	+4.309%	2	636	+54.569%
2025-10-21	106.3700	106.5600	105.6700	106.0600	+0.057%	12	635	+61.229%
2025-10-20	106.0000	106.0000	106.0000	106.0000	+9.504%	1	645	+61.321%
2025-10-16	96.8000	96.8000	96.8000	96.8000	-3.940%	1	645	+76.653%
2025-10-13	97.7000	100.7700	97.7000	100.7700	+7.202%	23	645	+69.693%
2025-10-10	101.0000	101.0000	94.0000	94.0000	-10.459%	18	641	+81.915%
2025-10-09	105.6500	105.7000	104.9800	104.9800	-0.756%	3	646	+62.888%
2025-10-08	105.6600	105.8600	105.6600	105.7800	+4.484%	3	646	+61.656%
2025-10-07	101.2400	101.2400	101.2400	101.2400	+1.790%	2	644	+68.906%
2025-10-02	99.4600	99.4600	99.4600	99.4600	+6.306%	1	644	+71.928%
2025-09-26	94.7300	94.7300	93.2600	93.5600	+0.602%	5	643	+82.770%
2025-09-25	91.3900	93.0000	91.3900	93.0000	-4.615%	9	642	+83.871%
2025-09-23	99.0000	99.0000	97.5000	97.5000	+3.602%	2	645	+75.385%
2025-09-18	94.1100	94.1100	94.1100	94.1100	+4.012%	1	644	+81.702%
2025-09-16	90.4800	90.4800	90.4800	90.4800	+4.698%	1	644	+88.992%
2025-09-12	85.2600	86.5100	85.2600	86.4200	+1.064%	16	645	+97.871%
2025-09-11	83.1800	85.5100	83.1800	85.5100	+1.677%	15	647	+99.977%
2025-09-10	84.1800	84.4100	83.3100	84.1000	+2.900%	46	659	+103.329%
2025-09-09	81.7300	81.7300	81.7300	81.7300	+1.402%	13	700	+109.225%
2025-09-08	81.6500	82.2100	80.6000	80.6000	+1.845%	5	687	+112.159%
2025-09-05	82.0000	82.7000	78.0000	79.1400	+1.137%	43	684	+116.073%
2025-09-04	77.7100	78.2500	77.7100	78.2500	+2.301%	8	658	+118.530%
2025-09-03	76.3400	76.4900	76.3400	76.4900	+4.281%	202	666	+123.559%
2025-09-02	73.4000	73.4000	72.9500	73.3500	-4.118%	202	841	+133.129%
2025-08-29	76.5000	76.5000	76.5000	76.5000	-2.894%	1	742	+123.529%
2025-08-27	78.7800	78.7800	78.7800	78.7800	+1.822%	3	742	+117.060%
2025-08-26	77.3700	77.3700	77.3700	77.3700	-1.565%	51	739	+121.016%
2025-08-22	74.7000	78.8900	74.7000	78.6000	+7.450%	17	739	+117.557%
2025-08-21	74.2600	74.4400	73.1500	73.1500	-1.149%	197	726	+133.766%
2025-08-20	72.9900	74.4700	72.9900	74.0000	-6.008%	204	893	+131.081%
2025-08-19	80.2200	80.2200	78.7300	78.7300	-3.682%	2	697	+117.198%
2025-08-18	81.7400	81.7400	81.7400	81.7400	-0.885%	2	697	+109.200%
2025-08-15	82.4700	82.4700	82.4700	82.4700	-2.908%	51	697	+107.348%
2025-08-14	84.3900	84.9400	84.3100	84.9400	+1.481%	9	697	+101.319%
2025-08-12	82.0500	83.7100	82.0500	83.7000	+2.210%	584	691	+104.301%
2025-08-11	81.8900	81.8900	81.8900	81.8900	-0.365%	1	437	+108.817%
2025-08-08	82.1900	82.1900	82.1900	82.1900	+4.395%	1	436	+108.055%
2025-08-07	78.2000	78.7300	78.2000	78.7300	+8.086%	2	436	+117.198%
2025-08-04	72.8400	72.8400	72.8400	72.8400	+1.167%	1	435	+134.761%
2025-08-01	74.2900	74.2900	72.0000	72.0000	-10.191%	2	435	+137.500%
2025-07-31	79.1000	81.3600	79.1000	80.1700	+0.438%	14	434	+113.297%
2025-07-29	79.4500	79.9500	79.4500	79.8200	+2.006%	42	420	+114.232%
2025-07-28	78.2500	78.2500	78.2500	78.2500	-0.395%	3	442	+118.530%
2025-07-25	78.6100	78.6100	78.5600	78.5600	+0.938%	2	439	+117.668%
2025-07-24	77.3800	77.8300	77.3800	77.8300	-1.118%	3	437	+119.710%
2025-07-21	77.9600	78.7100	77.9600	78.7100	+3.375%	5	437	+117.253%
2025-07-17	76.1400	76.1400	76.1400	76.1400	+6.281%	1	442	+124.586%
2025-07-10	71.6400	71.6400	71.6400	71.6400	+0.987%	1	442	+138.693%
2025-07-07	71.0600	71.0600	70.9400	70.9400	+3.850%	2	441	+141.049%
2025-07-01	67.4700	68.3100	67.4700	68.3100	-0.799%	2	439	+150.329%
2025-06-27	68.2100	68.8600	68.2100	68.8600	+2.000%	5	439	+148.330%
2025-06-26	66.8400	67.5100	66.4800	67.5100	+5.716%	44	434	+153.296%
2025-06-24	63.8600	63.8600	63.8600	63.8600	+8.366%	2	405	+167.773%
2025-06-18	60.1400	60.1400	58.9300	58.9300	+0.908%	5	398	+190.175%
2025-06-17	61.2000	61.2000	58.4000	58.4000	-7.302%	2	398	+192.808%
2025-06-11	63.0000	63.0000	63.0000	63.0000	+11.801%	2	397	+171.429%
2025-06-02	56.3500	56.3500	56.3500	56.3500	-1.140%	1	397	+203.461%
2025-05-20	57.0000	57.0000	57.0000	57.0000	-0.714%	1	396	+200.000%
2025-05-14	57.4100	57.4100	57.4100	57.4100	+30.152%	1	395	+197.858%
2025-05-09	44.9200	44.9200	44.1100	44.1100	+0.318%	4	395	+287.667%
2025-05-02	41.0100	43.9700	41.0100	43.9700	+12.830%	858	394	+288.902%
2025-05-01	38.9700	38.9700	38.9700	38.9700	-3.706%	1	2	+338.799%
2025-03-26	40.1000	40.4700	40.1000	40.4700	0.000%	3	1	+322.535%