Dark

QQQ20270617C610
QQQ Jun 17 2027 610.00 Call (QQQ270617C00610000)
option OPRA

EOD

Aug 6, 2026

147.00-5.106%(-7.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	147.0000	147.0000	147.0000	147.0000	-5.106%	1	852	0.000%
2026-08-05	154.9100	154.9100	154.9100	154.9100	-2.283%	1	851	-5.106%
2026-08-04	148.9300	158.5300	148.9300	158.5300	+27.333%	13	852	-7.273%
2026-07-30	125.5100	125.5100	124.5000	124.5000	+3.906%	6	846	+18.072%
2026-07-28	119.8200	119.8200	119.8200	119.8200	-2.570%	5	849	+22.684%
2026-07-27	124.4800	124.4800	122.9800	122.9800	-7.811%	6	849	+19.532%
2026-07-24	133.4000	133.4000	133.4000	133.4000	-6.373%	5	849	+10.195%
2026-07-17	137.1100	142.4800	137.1100	142.4800	-11.393%	3	847	+3.172%
2026-07-14	160.8000	160.8000	160.8000	160.8000	-2.604%	1	847	-8.582%
2026-07-10	165.1000	165.1000	165.1000	165.1000	+7.979%	3	848	-10.963%
2026-07-08	147.0100	152.9000	147.0100	152.9000	+1.111%	3	851	-3.859%
2026-07-07	151.2200	151.2200	151.2200	151.2200	-8.379%	1	851	-2.791%
2026-07-06	165.0500	165.0500	165.0500	165.0500	+7.651%	1	851	-10.936%
2026-07-02	153.3200	153.3200	153.3200	153.3200	-9.278%	1	852	-4.122%
2026-07-01	171.0700	171.0700	169.0000	169.0000	+1.617%	2	852	-13.018%
2026-06-29	163.1100	166.3100	163.1100	166.3100	+7.297%	4	852	-11.611%
2026-06-26	157.0200	158.5200	155.0000	155.0000	-3.228%	5	853	-5.161%
2026-06-25	160.1700	160.1700	160.1700	160.1700	-1.014%	1	852	-8.223%
2026-06-24	161.8100	161.8100	161.8100	161.8100	+0.503%	1	852	-9.153%
2026-06-23	163.1100	166.5000	161.0000	161.0000	-10.704%	5	852	-8.696%
2026-06-22	185.6800	185.6800	180.1300	180.3000	+0.496%	3	851	-18.469%
2026-06-18	177.3300	179.4100	177.3300	179.4100	+3.849%	2	851	-18.065%
2026-06-17	172.9000	172.9000	169.0200	172.7600	-1.466%	3	851	-14.911%
2026-06-16	175.5500	175.8100	175.3300	175.3300	-3.575%	11	851	-16.158%
2026-06-15	178.3000	181.8300	178.3000	181.8300	+11.095%	4	860	-19.155%
2026-06-12	163.6700	163.6700	163.6700	163.6700	+16.226%	2	860	-10.185%
2026-06-09	160.0000	160.0000	140.8200	140.8200	-11.623%	2	860	+4.389%
2026-06-08	159.3400	159.3400	159.3400	159.3400	-0.883%	1	859	-7.744%
2026-06-05	167.2500	167.2500	160.7600	160.7600	-9.812%	5	859	-8.559%
2026-06-04	178.2500	178.2500	178.2500	178.2500	-2.136%	4	854	-17.532%
2026-06-03	182.1400	182.1400	182.1400	182.1400	+2.326%	1	854	-19.293%
2026-06-02	178.0000	178.0000	178.0000	178.0000	-0.670%	1	853	-17.416%
2026-06-01	177.0000	179.2000	177.0000	179.2000	+0.392%	15	853	-17.969%
2026-05-29	178.5000	178.5000	178.5000	178.5000	+1.948%	10	853	-17.647%
2026-05-28	173.6500	175.0900	173.6500	175.0900	+3.604%	4	853	-16.043%
2026-05-27	169.3500	170.9700	168.9300	169.0000	+0.107%	8	852	-13.018%
2026-05-26	164.4000	170.7900	163.4000	168.8200	+6.129%	27	854	-12.925%
2026-05-22	161.9800	161.9800	159.0700	159.0700	+3.899%	10	852	-7.588%
2026-05-20	153.1000	153.1000	153.1000	153.1000	+3.223%	3	851	-3.984%
2026-05-18	148.0000	148.3200	148.0000	148.3200	-3.956%	3	851	-0.890%
2026-05-15	152.0000	154.4300	152.0000	154.4300	-4.218%	2	851	-4.811%
2026-05-14	162.8800	163.5100	160.0000	161.2300	+0.580%	4	853	-8.826%
2026-05-13	156.6200	160.3000	156.6200	160.3000	+2.750%	3	852	-8.297%
2026-05-11	154.4400	156.0900	154.4400	156.0100	+3.620%	13	852	-5.775%
2026-05-08	150.5600	150.5600	150.5600	150.5600	+7.543%	1	855	-2.365%
2026-05-07	141.5300	143.7700	140.0000	140.0000	+0.358%	13	856	+5.000%
2026-05-06	135.6600	139.5000	135.1000	139.5000	+8.140%	15	868	+5.376%
2026-05-05	125.2300	129.0000	125.2300	129.0000	+6.620%	14	881	+13.953%
2026-05-04	123.6000	124.0300	120.9900	120.9900	-0.477%	8	895	+21.498%
2026-05-01	123.0600	123.1600	121.5100	121.5700	+3.906%	13	892	+20.918%
2026-04-30	114.2300	117.1700	113.2600	117.0000	+3.723%	27	892	+25.641%
2026-04-29	112.8000	112.8000	112.8000	112.8000	+3.212%	3	905	+30.319%
2026-04-28	110.0000	110.0000	107.4800	109.2900	-4.940%	21	905	+34.505%
2026-04-27	112.7000	114.9700	112.7000	114.9700	+0.683%	3	901	+27.859%
2026-04-24	112.0000	114.1900	112.0000	114.1900	+9.440%	7	901	+28.733%
2026-04-23	104.3400	104.3400	104.3400	104.3400	-3.434%	5	900	+40.886%
2026-04-22	106.0000	108.0500	106.0000	108.0500	+8.050%	3	900	+36.048%
2026-04-21	99.5200	100.9600	99.5200	100.0000	-0.626%	8	902	+47.000%
2026-04-20	100.0000	101.3300	100.0000	100.6300	-1.353%	22	902	+46.080%
2026-04-17	99.2600	103.3100	99.2600	102.0100	+6.260%	92	911	+44.104%
2026-04-16	93.5900	97.3000	93.5900	96.0000	+3.526%	9	981	+53.125%
2026-04-15	89.0800	93.0000	89.0800	92.7300	+6.586%	6	985	+58.525%
2026-04-14	82.9400	87.0000	82.9400	87.0000	+11.467%	12	984	+68.966%
2026-04-13	78.0000	78.1100	78.0000	78.0500	+2.630%	6	995	+88.341%
2026-04-10	76.5000	77.0700	75.4600	76.0500	+1.590%	19	997	+93.294%
2026-04-09	72.1400	75.3600	72.1400	74.8600	+3.799%	8	997	+96.367%
2026-04-08	72.1200	74.6300	72.1200	72.1200	+23.198%	102	995	+103.827%
2026-04-07	58.5400	58.5400	58.5400	58.5400	-7.124%	1	995	+151.110%
2026-04-01	60.5000	63.0300	60.5000	63.0300	+11.558%	149	995	+133.222%
2026-03-31	52.3000	56.5000	52.0000	56.5000	+8.424%	74	1,047	+160.177%
2026-03-27	52.1100	52.1100	52.1100	52.1100	-10.587%	1	1,006	+182.096%
2026-03-26	60.3200	60.3200	58.2800	58.2800	-8.881%	3	1,005	+152.231%
2026-03-24	62.8200	63.9600	62.8200	63.9600	-3.762%	2	1,003	+129.831%
2026-03-23	68.5000	69.3100	66.4600	66.4600	+7.523%	7	1,005	+121.186%
2026-03-20	65.3100	65.3100	61.8100	61.8100	-8.835%	8	1,009	+137.826%
2026-03-19	67.3200	67.8000	67.3200	67.8000	-3.378%	23	1,001	+116.814%
2026-03-18	70.0700	70.1700	70.0700	70.1700	-4.919%	10	1,000	+109.491%
2026-03-17	73.8000	73.8000	73.8000	73.8000	+3.361%	2	1,005	+99.187%
2026-03-16	71.2900	71.4000	71.2900	71.4000	+4.234%	5	1,005	+105.882%
2026-03-13	68.7800	68.7800	68.5000	68.5000	-4.821%	8	1,004	+114.599%
2026-03-12	73.0000	73.0000	71.9700	71.9700	-5.365%	12	1,004	+104.252%
2026-03-11	76.0500	76.0500	76.0500	76.0500	-0.249%	2	997	+93.294%
2026-03-10	78.4400	78.8700	76.0100	76.2400	+0.316%	8	995	+92.812%
2026-03-09	68.5000	77.5000	68.2500	76.0000	-1.503%	323	995	+93.421%
2026-03-06	74.3100	77.1600	74.3100	77.1600	+3.210%	8	1,147	+90.513%
2026-03-05	78.5000	78.5000	74.7600	74.7600	-4.215%	9	1,150	+96.629%
2026-03-04	77.3800	78.0500	77.3800	78.0500	+10.741%	8	1,141	+88.341%
2026-03-03	69.5000	70.4800	68.3000	70.4800	-7.737%	6	1,141	+108.570%
2026-03-02	71.5000	76.3900	71.5000	76.3900	+0.778%	4	1,137	+92.434%
2026-02-27	75.0000	75.8000	75.0000	75.8000	-0.577%	4	1,133	+93.931%
2026-02-26	75.8200	76.3600	74.6600	76.2400	-6.626%	8	1,132	+92.812%
2026-02-25	80.3000	82.0000	79.7700	81.6500	+8.867%	69	1,086	+80.037%
2026-02-23	75.0000	75.0000	75.0000	75.0000	-0.623%	1	1,086	+96.000%
2026-02-20	75.4700	75.4700	75.4700	75.4700	+2.680%	1	1,086	+94.779%
2026-02-18	76.2100	76.2100	73.5000	73.5000	+3.013%	2	1,086	+100.000%
2026-02-17	68.5600	73.9100	68.5600	71.3500	-1.477%	9	1,085	+106.027%
2026-02-13	72.4200	72.4200	72.4200	72.4200	-0.110%	1	1,083	+102.983%
2026-02-12	79.1700	79.1700	72.0900	72.5000	-8.216%	294	1,083	+102.759%
2026-02-11	78.9900	78.9900	78.9900	78.9900	-3.258%	10	793	+86.100%
2026-02-09	81.6500	81.6500	81.6500	81.6500	+6.039%	1	783	+80.037%
2026-02-06	73.2000	77.5200	73.2000	77.0000	+8.451%	17	782	+90.909%
2026-02-05	70.4400	72.0000	70.0000	71.0000	-5.333%	175	786	+107.042%
2026-02-04	81.0000	82.5500	74.8000	75.0000	-8.201%	154	617	+96.000%
2026-02-03	85.9800	85.9800	81.0000	81.7000	-6.895%	8	495	+79.927%
2026-01-30	88.0000	88.0000	87.7500	87.7500	-1.216%	2	490	+67.521%
2026-01-29	86.7500	88.8300	86.7500	88.8300	-6.495%	2	490	+65.485%
2026-01-28	95.4900	95.4900	95.0000	95.0000	+2.151%	3	514	+54.737%
2026-01-27	91.8000	93.9900	91.8000	93.0000	+3.333%	9	515	+58.065%
2026-01-26	90.0000	90.0000	90.0000	90.0000	+4.530%	1	513	+63.333%
2026-01-22	86.1000	86.1000	86.1000	86.1000	+6.494%	1	514	+70.732%
2026-01-21	80.8000	83.4900	78.7000	80.8500	+4.592%	21	514	+81.818%
2026-01-20	81.0000	82.9100	77.3000	77.3000	-11.657%	16	506	+90.168%
2026-01-15	89.9400	91.0000	87.5000	87.5000	-1.130%	5	499	+68.000%
2026-01-14	85.0000	88.5000	85.0000	88.5000	-0.562%	2	497	+66.102%
2026-01-13	91.7600	91.7600	89.0000	89.0000	-2.498%	66	496	+65.169%
2026-01-12	88.0100	91.2800	88.0100	91.2800	+0.363%	2	544	+61.043%
2026-01-09	89.5700	90.9500	89.5700	90.9500	+6.636%	10	544	+61.627%
2026-01-08	86.3900	86.3900	85.2900	85.2900	-6.817%	2	543	+72.353%
2026-01-07	89.7100	91.5300	89.7100	91.5300	+2.866%	5	543	+60.603%
2026-01-06	86.7500	90.2100	86.7500	88.9800	+5.677%	9	546	+65.206%
2026-01-05	86.4000	86.4000	84.2000	84.2000	+2.495%	90	545	+74.584%
2026-01-02	81.3200	82.1500	81.0700	82.1500	-2.976%	12	504	+78.941%
2025-12-31	85.1000	85.2100	84.6700	84.6700	-2.431%	3	492	+73.615%
2025-12-30	86.7800	86.7800	86.7800	86.7800	+0.907%	2	492	+69.394%
2025-12-29	85.9700	86.0000	85.9700	86.0000	-3.911%	3	491	+70.930%
2025-12-26	89.9400	89.9400	89.5000	89.5000	-0.256%	8	492	+64.246%
2025-12-24	88.9400	89.7300	88.9400	89.7300	+1.264%	12	489	+63.825%
2025-12-23	88.6000	88.6100	88.6000	88.6100	+3.941%	10	489	+65.895%
2025-12-19	82.9900	85.3400	82.9900	85.2500	+2.947%	3	481	+72.434%
2025-12-18	80.6000	82.8100	80.6000	82.8100	+8.961%	51	482	+77.515%
2025-12-17	81.3000	81.3000	76.0000	76.0000	-9.026%	56	507	+93.421%
2025-12-16	83.8400	83.9900	81.7500	83.5400	-1.066%	60	478	+75.964%
2025-12-15	84.6000	84.6000	84.2100	84.4400	-0.904%	3	433	+74.088%
2025-12-12	88.5000	88.5000	85.2100	85.2100	-7.771%	8	434	+72.515%
2025-12-11	88.7100	92.3900	88.7100	92.3900	-0.741%	8	430	+59.108%
2025-12-10	93.0800	93.0800	93.0800	93.0800	+0.627%	1	437	+57.929%
2025-12-02	93.0100	93.0100	92.5000	92.5000	+4.449%	2	437	+58.919%
2025-11-28	85.2700	88.5600	85.2700	88.5600	-0.113%	3	437	+65.989%
2025-11-26	85.8300	88.6600	85.8300	88.6600	+5.209%	3	437	+65.802%
2025-11-25	84.6900	84.6900	84.0600	84.2700	+0.345%	7	437	+74.439%
2025-11-24	83.9800	83.9800	83.9800	83.9800	+13.486%	1	439	+75.042%
2025-11-21	74.0000	74.0000	74.0000	74.0000	-13.501%	1	439	+98.649%
2025-11-19	85.5500	85.5500	85.5500	85.5500	-0.650%	6	438	+71.829%
2025-11-17	86.1100	86.1100	86.1100	86.1100	-3.442%	1	438	+70.712%
2025-11-14	82.0900	89.1800	82.0900	89.1800	+1.295%	202	437	+64.835%
2025-11-13	89.9300	89.9300	88.0400	88.0400	-9.153%	12	438	+66.970%
2025-11-12	96.9100	96.9100	96.9100	96.9100	+0.623%	2	458	+51.687%
2025-11-11	94.0200	96.3100	93.8900	96.3100	-0.885%	3	458	+52.632%
2025-11-10	94.4100	97.1700	93.5700	97.1700	+9.884%	13	459	+51.281%
2025-11-07	85.1600	88.4300	82.9400	88.4300	-3.566%	122	468	+66.233%
2025-11-06	90.9700	91.7000	89.9700	91.7000	-7.374%	4	491	+60.305%
2025-11-05	97.0000	99.0000	97.0000	99.0000	+1.020%	2	489	+48.485%
2025-11-04	98.0000	98.0000	98.0000	98.0000	-5.851%	1	489	+50.000%
2025-11-03	104.0700	104.0900	104.0700	104.0900	-0.725%	2	489	+41.224%
2025-10-31	102.1500	104.8900	102.1500	104.8500	+3.617%	13	489	+40.200%
2025-10-30	102.4000	102.4000	101.1900	101.1900	-3.417%	4	491	+45.271%
2025-10-29	106.2200	106.2200	104.7700	104.7700	+0.663%	9	492	+40.307%
2025-10-28	102.0000	104.0800	102.0000	104.0800	+6.825%	22	492	+41.238%
2025-10-27	97.4500	97.4500	97.4300	97.4300	+7.066%	10	514	+50.878%
2025-10-24	91.0000	91.0000	91.0000	91.0000	+7.223%	1	514	+61.538%
2025-10-23	84.8700	84.8700	84.8700	84.8700	-2.448%	3	514	+73.206%
2025-10-21	87.0000	87.0000	87.0000	87.0000	-1.091%	2	516	+68.966%
2025-10-20	86.8400	88.0500	86.8400	87.9600	+2.998%	61	516	+67.121%
2025-10-17	83.0000	85.4000	83.0000	85.4000	+2.892%	42	555	+72.131%
2025-10-16	83.8900	86.6500	83.0000	83.0000	+0.145%	213	516	+77.108%
2025-10-15	84.0000	86.0000	82.8800	82.8800	+7.636%	204	713	+77.365%
2025-10-14	77.0000	77.0000	77.0000	77.0000	-6.542%	1	540	+90.909%
2025-10-13	82.3900	82.3900	82.3900	82.3900	+7.000%	3	540	+78.420%
2025-10-10	88.1200	89.1200	76.6300	77.0000	-12.000%	17	537	+90.909%
2025-10-09	87.3400	87.5000	87.3400	87.5000	+0.252%	2	531	+68.000%
2025-10-08	88.0000	88.0000	86.6300	87.2800	+2.082%	26	531	+68.423%
2025-10-06	85.0100	86.4100	84.5000	85.5000	+1.423%	15	516	+71.930%
2025-10-03	83.4500	84.3000	83.4500	84.3000	+1.566%	6	514	+74.377%
2025-10-02	82.5100	84.2800	82.2100	83.0000	+0.765%	97	510	+77.108%
2025-10-01	82.2700	83.4100	82.2700	82.3700	+11.537%	91	605	+78.463%
2025-09-25	73.8500	73.8500	73.8500	73.8500	-8.170%	3	515	+99.052%
2025-09-23	80.4200	80.4200	80.4200	80.4200	-3.050%	1	512	+82.790%
2025-09-22	81.0800	82.9500	81.0400	82.9500	+6.033%	253	512	+77.215%
2025-09-18	74.7500	78.2300	74.5900	78.2300	+13.393%	1,238	581	+87.907%
2025-09-17	68.9900	68.9900	68.9900	68.9900	-4.972%	2	531	+113.074%
2025-09-15	72.6700	72.6700	72.6000	72.6000	+9.173%	2	529	+102.479%
2025-09-10	66.5000	66.5000	66.5000	66.5000	+9.034%	1	529	+121.053%
2025-08-29	60.8100	60.9900	60.8100	60.9900	-2.024%	3	528	+141.023%
2025-08-19	62.2500	62.2500	62.2500	62.2500	-5.682%	1	528	+136.145%
2025-08-18	66.0000	66.0000	66.0000	66.0000	-0.317%	2	527	+122.727%
2025-08-15	66.2100	66.2100	66.2100	66.2100	-2.575%	1	527	+122.021%
2025-08-13	67.3000	68.0500	66.7000	67.9600	+9.085%	116	526	+116.304%
2025-08-07	62.3000	62.3000	62.3000	62.3000	+9.452%	27	584	+135.955%
2025-08-01	56.8000	56.9200	55.1600	56.9200	-7.956%	116	611	+158.257%
2025-07-21	61.8400	61.8400	61.8400	61.8400	+3.793%	1	595	+137.710%
2025-07-15	59.5800	59.5800	59.5800	59.5800	+3.762%	1	595	+146.727%
2025-07-10	57.4200	57.4200	57.4200	57.4200	-1.846%	4	595	+156.008%
2025-07-03	58.5000	58.5000	58.5000	58.5000	+6.171%	9	608	+151.282%
2025-06-30	55.1000	55.1000	55.1000	55.1000	+10.200%	2	608	+166.788%
2025-06-25	50.0000	50.0000	50.0000	50.0000	+0.200%	1	608	+194.000%
2025-06-24	49.9000	49.9000	49.9000	49.9000	+1.837%	2	607	+194.589%
2025-06-12	48.7500	49.0000	48.7500	49.0000	+0.616%	3	605	+200.000%
2025-06-05	47.4000	48.7000	47.4000	48.7000	+18.261%	2	605	+201.848%
2025-05-30	42.2600	43.7400	41.1700	41.1800	-7.252%	776	604	+256.969%
2025-05-27	44.1700	44.4000	43.9400	44.4000	+3.256%	9	407	+231.081%
2025-05-22	43.0000	43.0000	43.0000	43.0000	-3.371%	1	401	+241.860%
2025-05-20	44.5000	44.5000	44.5000	44.5000	+31.696%	1	402	+230.337%
2025-05-09	32.9600	33.7900	32.9600	33.7900	+10.389%	52	401	+335.040%
2025-05-06	29.8900	30.6100	29.8300	30.6100	-7.551%	216	380	+380.235%
2025-05-02	33.1800	33.6300	33.0700	33.1100	+27.542%	12	272	+343.975%
2025-04-29	25.9300	25.9600	25.9300	25.9600	+2.690%	2	269	+466.256%
2025-04-25	26.1700	26.1800	25.2800	25.2800	+85.201%	180	269	+481.487%
2025-04-09	13.5000	13.6500	13.5000	13.6500	0.000%	231	225	+976.923%