Dark

QQQ20270617C615
QQQ Jun 17 2027 615.00 Call (QQQ270617C00615000)
option OPRA

EOD

Aug 5, 2026

151.11-2.510%(-3.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	151.1100	151.1100	151.1100	151.1100	-2.510%	1	1,010	0.000%
2026-08-04	155.0000	155.0000	155.0000	155.0000	+15.594%	1	1,010	-2.510%
2026-08-03	129.7200	134.0900	129.7200	134.0900	+10.947%	10	1,011	+12.693%
2026-07-31	120.8600	120.8600	120.8600	120.8600	-0.910%	5	1,006	+25.029%
2026-07-30	115.3700	121.9700	115.3700	121.9700	+13.991%	7	1,011	+23.891%
2026-07-29	107.0000	107.0000	107.0000	107.0000	-11.446%	1	1,006	+41.224%
2026-07-27	120.0000	121.5900	120.0000	120.8300	-8.330%	6	1,005	+25.060%
2026-07-23	131.0800	133.3100	131.0800	131.8100	-8.801%	11	1,007	+14.642%
2026-07-22	144.5300	144.5300	144.5300	144.5300	+7.770%	1	1,011	+4.553%
2026-07-17	133.4300	136.1700	132.3500	134.1100	-12.751%	5	1,011	+12.676%
2026-07-15	153.7100	153.7100	153.7100	153.7100	-1.310%	1	1,010	-1.691%
2026-07-14	155.5000	155.7500	155.5000	155.7500	-3.201%	2	1,010	-2.979%
2026-07-10	160.9000	160.9000	160.9000	160.9000	+1.675%	1	1,010	-6.085%
2026-07-09	158.2500	158.2500	158.2500	158.2500	-5.804%	1	1,009	-4.512%
2026-07-01	164.5000	168.0000	164.5000	168.0000	-2.840%	3	1,009	-10.054%
2026-06-30	170.0000	173.4500	170.0000	172.9100	+10.890%	3	1,007	-12.608%
2026-06-26	155.9300	155.9300	155.9300	155.9300	+1.968%	2	1,006	-3.091%
2026-06-24	158.7500	158.7500	152.9200	152.9200	-2.200%	2	1,006	-1.184%
2026-06-23	164.2100	164.2100	156.3600	156.3600	-10.906%	3	1,005	-3.358%
2026-06-22	181.0100	181.0100	175.5000	175.5000	+3.730%	2	1,006	-13.897%
2026-06-17	171.1400	171.1400	169.1900	169.1900	-1.708%	3	1,008	-10.686%
2026-06-16	180.5000	180.5000	170.0500	172.1300	-3.107%	4	1,008	-12.212%
2026-06-15	175.1500	177.6500	175.1500	177.6500	+14.546%	3	1,008	-14.939%
2026-06-12	159.3700	159.3700	155.0900	155.0900	+0.058%	2	1,008	-2.566%
2026-06-11	143.5000	155.0000	143.5000	155.0000	+11.024%	7	1,008	-2.510%
2026-06-10	139.6100	139.6100	139.6100	139.6100	-5.980%	1	1,008	+8.237%
2026-06-09	148.4900	148.4900	148.4900	148.4900	-1.499%	1	1,008	+1.764%
2026-06-05	167.7000	167.7000	149.0000	150.7500	-15.475%	5	1,008	+0.239%
2026-06-04	173.4600	178.3500	173.4600	178.3500	-1.049%	4	1,008	-15.273%
2026-06-03	177.5500	180.2400	177.5500	180.2400	+1.521%	3	1,006	-16.162%
2026-06-01	172.8000	177.5400	172.8000	177.5400	+1.295%	8	1,004	-14.887%
2026-05-29	173.9800	175.2700	173.9800	175.2700	+2.008%	4	1,002	-13.784%
2026-05-28	167.4500	171.8200	167.4500	171.8200	+2.923%	14	1,005	-12.053%
2026-05-27	165.5200	166.9400	162.4500	166.9400	+0.992%	14	1,014	-9.482%
2026-05-26	162.5000	165.3000	162.5000	165.3000	+6.652%	21	1,007	-8.584%
2026-05-22	157.3400	157.3400	154.9900	154.9900	+4.076%	2	1,016	-2.503%
2026-05-20	143.4900	148.9200	143.4900	148.9200	+8.503%	2	1,015	+1.471%
2026-05-19	137.2500	137.2500	137.2500	137.2500	-6.829%	1	1,017	+10.098%
2026-05-18	146.9100	147.3100	146.9100	147.3100	-2.766%	2	1,017	+2.580%
2026-05-15	146.9000	151.5000	146.5100	151.5000	-4.543%	6	1,017	-0.257%
2026-05-14	156.3700	158.7100	156.3700	158.7100	+2.215%	5	1,018	-4.789%
2026-05-13	148.6900	155.2700	148.6900	155.2700	+8.104%	11	1,020	-2.679%
2026-05-12	147.0600	147.0600	141.7200	143.6300	-5.662%	13	1,020	+5.208%
2026-05-11	150.1600	152.2500	150.1600	152.2500	+2.594%	2	1,020	-0.749%
2026-05-08	141.6500	148.4000	141.6500	148.4000	+4.206%	4	1,010	+1.826%
2026-05-07	138.3400	142.4100	138.3400	142.4100	+7.180%	7	1,009	+6.109%
2026-05-06	131.1200	132.8700	131.1200	132.8700	+5.957%	13	1,009	+13.728%
2026-05-05	124.4000	125.4000	124.4000	125.4000	+6.055%	5	1,020	+20.502%
2026-05-04	115.7000	118.2400	115.7000	118.2400	-0.463%	2	1,019	+27.799%
2026-05-01	116.2800	119.1900	116.2800	118.7900	+4.892%	93	1,050	+27.208%
2026-04-30	109.5800	113.2500	109.5800	113.2500	+5.349%	10	1,050	+33.430%
2026-04-29	106.5000	107.5000	106.5000	107.5000	+0.561%	8	1,057	+40.567%
2026-04-28	107.6000	107.6000	104.3000	106.9000	-3.737%	11	1,058	+41.356%
2026-04-27	109.2500	111.0500	109.2500	111.0500	-0.216%	14	1,055	+36.074%
2026-04-24	110.7900	111.2900	110.7900	111.2900	+9.108%	4	1,050	+35.780%
2026-04-23	99.6600	102.0000	99.6600	102.0000	-0.730%	11	1,051	+48.147%
2026-04-22	102.0000	102.9000	102.0000	102.7500	+9.309%	3	1,051	+47.066%
2026-04-21	100.0000	100.0000	94.0000	94.0000	-0.687%	9	1,060	+60.755%
2026-04-20	98.0900	98.6400	93.6600	94.6500	-4.394%	59	1,060	+59.651%
2026-04-17	98.0000	99.3700	98.0000	99.0000	+6.314%	20	1,066	+52.636%
2026-04-16	93.4500	93.8200	93.1200	93.1200	+3.409%	5	1,063	+62.274%
2026-04-15	87.0000	90.0500	87.0000	90.0500	+11.173%	3	1,063	+67.807%
2026-04-14	80.3600	81.0000	79.5000	81.0000	+7.928%	6	1,064	+86.556%
2026-04-13	73.0000	75.1800	73.0000	75.0500	+2.794%	19	1,070	+101.346%
2026-04-10	72.4900	74.0700	72.4900	73.0100	+2.055%	7	1,066	+106.972%
2026-04-09	68.1800	71.5400	68.1800	71.5400	+2.787%	3	1,065	+111.224%
2026-04-08	69.6000	69.6000	69.6000	69.6000	+16.213%	1	1,064	+117.112%
2026-04-01	58.5900	59.9200	58.5100	59.8900	+20.990%	266	1,070	+152.313%
2026-03-31	49.5000	49.5000	49.5000	49.5000	+5.319%	2	1,027	+205.273%
2026-03-30	50.8000	50.8000	47.0000	47.0000	-9.091%	10	1,027	+221.511%
2026-03-27	51.7000	51.7000	51.7000	51.7000	-7.281%	1	1,021	+192.282%
2026-03-26	59.1100	59.1100	55.7600	55.7600	-12.533%	7	1,021	+171.001%
2026-03-25	63.7500	63.7500	63.7500	63.7500	+6.038%	1	1,018	+137.035%
2026-03-24	60.1200	60.1200	60.1200	60.1200	+2.071%	1	1,019	+151.347%
2026-03-20	58.9000	58.9000	58.9000	58.9000	-10.076%	1	1,020	+156.553%
2026-03-19	65.5000	65.5000	65.5000	65.5000	-2.049%	1	1,021	+130.702%
2026-03-18	69.2500	69.2500	66.6500	66.8700	-3.087%	5	1,021	+125.976%
2026-03-12	69.0000	69.0000	69.0000	69.0000	-6.466%	1	1,022	+119.000%
2026-03-11	73.4200	73.7700	73.4200	73.7700	+6.098%	2	1,024	+104.839%
2026-03-06	69.7000	69.7000	69.5300	69.5300	-4.819%	2	1,023	+117.331%
2026-03-05	73.0500	73.0500	73.0500	73.0500	+2.168%	1	1,023	+106.858%
2026-02-27	71.5000	71.5000	71.5000	71.5000	-0.390%	1	1,023	+111.343%
2026-02-26	72.5000	73.4800	71.7800	71.7800	-9.105%	25	1,023	+110.518%
2026-02-25	77.0000	78.9700	77.0000	78.9700	+14.849%	14	1,018	+91.351%
2026-02-19	68.7600	68.7600	68.7600	68.7600	+2.627%	1	1,018	+119.764%
2026-02-17	65.0000	67.0000	65.0000	67.0000	-5.700%	16	1,017	+125.537%
2026-02-13	70.0000	71.0500	67.7000	71.0500	+1.776%	4	1,009	+112.681%
2026-02-12	71.6100	71.6100	69.8100	69.8100	-9.279%	7	1,009	+116.459%
2026-02-11	76.4900	76.9500	74.7500	76.9500	+0.365%	5	1,029	+96.374%
2026-02-10	75.8500	76.6700	75.8500	76.6700	-1.351%	2	1,028	+97.091%
2026-02-09	73.0000	78.4100	73.0000	77.7200	+4.885%	14	1,028	+94.429%
2026-02-06	69.4200	74.1000	69.4200	74.1000	+8.971%	7	1,032	+103.927%
2026-02-05	70.5000	70.5000	68.0000	68.0000	-5.556%	10	1,036	+122.221%
2026-02-04	76.6000	78.2000	72.0000	72.0000	-9.434%	17	1,030	+109.875%
2026-02-03	82.6000	82.6000	78.2900	79.5000	-8.558%	16	1,030	+90.075%
2026-02-02	86.9400	86.9400	86.9400	86.9400	+4.232%	1	1,018	+73.810%
2026-01-30	87.7000	87.7000	83.4100	83.4100	-1.255%	5	1,018	+81.165%
2026-01-29	87.0000	89.1600	83.0000	84.4700	-8.354%	46	1,017	+78.892%
2026-01-28	93.0000	93.0000	92.1700	92.1700	+1.286%	3	1,032	+63.947%
2026-01-27	87.7400	91.0000	87.7400	91.0000	+4.598%	41	1,034	+66.055%
2026-01-26	86.0000	87.0000	86.0000	87.0000	+3.473%	2	1,042	+73.690%
2026-01-23	84.0800	84.0800	84.0800	84.0800	+6.972%	5	1,043	+79.722%
2026-01-21	78.6900	80.2500	77.0100	78.6000	+2.078%	18	1,043	+92.252%
2026-01-20	78.5000	81.0000	76.0200	77.0000	-11.859%	47	1,031	+96.247%
2026-01-15	86.9800	87.4500	86.9800	87.3600	+8.522%	13	1,007	+72.974%
2026-01-14	82.0000	82.0000	79.8500	80.5000	-6.958%	51	1,006	+87.714%
2026-01-13	86.5200	86.5200	86.5200	86.5200	-2.381%	10	987	+74.653%
2026-01-12	88.0000	88.6300	88.0000	88.6300	+1.222%	3	987	+70.495%
2026-01-07	87.5600	87.5600	87.5600	87.5600	+3.487%	1	987	+72.579%
2026-01-06	84.6100	84.6100	84.6100	84.6100	+2.707%	2	987	+78.596%
2026-01-05	82.0000	83.6600	81.4400	82.3800	+4.503%	82	985	+83.430%
2026-01-02	79.0800	79.0800	76.7900	78.8300	-1.463%	33	923	+91.691%
2025-12-31	81.3500	82.7200	80.0000	80.0000	-4.443%	5	914	+88.888%
2025-12-30	83.7000	83.8500	83.7000	83.7200	+0.565%	6	914	+80.495%
2025-12-29	83.9900	84.0400	83.1900	83.2500	-3.879%	5	911	+81.514%
2025-12-24	85.4000	86.6100	85.4000	86.6100	+1.050%	3	909	+74.472%
2025-12-23	85.7100	85.7100	85.7100	85.7100	+2.194%	18	909	+76.304%
2025-12-22	85.1100	85.1100	83.8700	83.8700	+1.970%	11	917	+80.172%
2025-12-19	82.2500	82.2500	82.2500	82.2500	+4.790%	2	909	+83.720%
2025-12-18	77.7300	78.4900	77.7300	78.4900	+7.521%	100	909	+92.521%
2025-12-17	73.9700	73.9700	73.0000	73.0000	-5.697%	2	919	+107.000%
2025-12-16	79.2900	79.3600	77.4100	77.4100	-5.344%	11	918	+95.207%
2025-12-15	83.0100	83.0100	81.7800	81.7800	-2.095%	20	913	+84.776%
2025-12-12	82.0000	84.0700	82.0000	83.5300	-6.941%	12	896	+80.905%
2025-12-11	89.7600	89.7600	89.7600	89.7600	-3.577%	41	893	+68.349%
2025-12-10	90.1000	93.0900	90.1000	93.0900	+3.147%	2	896	+62.327%
2025-12-08	90.2500	90.2500	90.2500	90.2500	-0.562%	1	896	+67.435%
2025-12-05	90.7000	90.7600	90.7000	90.7600	+0.844%	5	897	+66.494%
2025-12-02	90.0000	90.0000	90.0000	90.0000	+1.683%	1	897	+67.900%
2025-11-28	86.6200	88.5100	82.3400	88.5100	+6.677%	11	896	+70.726%
2025-11-19	82.9700	82.9700	82.9700	82.9700	+9.734%	1	896	+82.126%
2025-11-18	79.4000	79.4000	75.6100	75.6100	-13.608%	5	896	+99.855%
2025-11-14	86.2700	87.5200	85.8100	87.5200	+2.783%	200	894	+72.658%
2025-11-13	90.0900	90.2500	85.1500	85.1500	-8.745%	7	877	+77.463%
2025-11-11	91.5000	93.3100	91.4700	93.3100	+1.711%	5	908	+61.944%
2025-11-10	90.9000	93.3000	90.9000	91.7400	+7.135%	100	903	+64.716%
2025-11-07	84.1000	85.6300	83.9000	85.6300	-2.582%	60	1,003	+76.469%
2025-11-06	89.3100	89.3100	87.9000	87.9000	-7.014%	82	943	+71.911%
2025-11-05	94.5300	94.5300	94.5300	94.5300	-0.777%	1	902	+59.854%
2025-11-04	95.2700	95.2700	95.2700	95.2700	-5.673%	1	902	+58.612%
2025-10-28	98.0000	101.0000	98.0000	101.0000	+7.998%	3	903	+49.614%
2025-10-27	93.5200	93.5200	93.5200	93.5200	+6.309%	1	905	+61.580%
2025-10-24	87.9700	87.9700	87.9700	87.9700	+5.860%	1	905	+71.774%
2025-10-23	83.1000	83.1000	83.1000	83.1000	-0.906%	3	905	+81.841%
2025-10-21	83.8800	84.2000	83.7200	83.8600	-0.640%	40	905	+80.193%
2025-10-20	84.1500	85.1500	83.9300	84.4000	+7.284%	242	945	+79.040%
2025-10-16	82.6200	83.8000	78.6700	78.6700	-8.587%	205	939	+92.081%
2025-10-10	86.0600	86.0600	86.0600	86.0600	+3.289%	2	737	+75.587%
2025-10-06	82.2700	83.3200	82.2700	83.3200	+3.981%	90	737	+81.361%
2025-10-02	80.2000	81.4300	80.1300	80.1300	+0.780%	242	827	+88.581%
2025-09-22	78.4400	79.5100	78.4000	79.5100	+9.262%	150	889	+90.052%
2025-09-18	73.1200	75.4300	72.7700	72.7700	+4.106%	1,189	739	+107.654%
2025-09-15	69.9000	69.9000	69.9000	69.9000	+6.022%	1	554	+116.180%
2025-09-12	65.9300	65.9300	65.9300	65.9300	+6.597%	3	554	+129.198%
2025-09-08	61.8500	61.8500	61.8500	61.8500	-2.568%	1	554	+144.317%
2025-08-18	63.4800	63.4800	63.4800	63.4800	-0.330%	2	553	+138.043%
2025-08-13	64.9000	65.4200	63.6900	63.6900	+4.753%	226	553	+137.259%
2025-07-31	60.8000	60.8000	60.8000	60.8000	-1.840%	2	510	+148.536%
2025-07-30	61.9400	61.9400	61.9400	61.9400	+9.068%	2	510	+143.962%
2025-07-15	56.7900	56.7900	56.7900	56.7900	+2.398%	3	510	+166.086%
2025-07-10	55.0700	55.4600	55.0700	55.4600	+16.390%	6	507	+172.467%
2025-06-11	47.6500	47.6500	47.6500	47.6500	+2.297%	1	508	+217.125%
2025-06-06	46.3900	46.5800	46.3900	46.5800	+2.690%	4	508	+224.410%
2025-06-04	45.2700	45.3700	45.2200	45.3600	+13.400%	22	506	+233.135%
2025-05-30	40.8600	41.6900	40.0000	40.0000	-8.655%	808	506	+277.775%
2025-05-28	43.4000	43.7900	43.4000	43.7900	+4.736%	2	305	+245.079%
2025-05-27	42.1100	42.4200	41.0900	41.8100	+0.481%	82	305	+261.421%
2025-05-13	41.6300	41.6300	41.6100	41.6100	+35.361%	20	264	+263.158%
2025-05-09	31.3900	32.1700	30.7400	30.7400	+3.085%	384	255	+391.574%
2025-05-07	29.9000	29.9000	29.8200	29.8200	-1.356%	2	65	+406.740%
2025-05-06	29.9500	30.2300	29.7600	30.2300	-1.755%	102	64	+399.868%
2025-05-05	30.9000	31.1000	30.4800	30.7700	-2.872%	8	13	+391.095%
2025-05-02	31.5200	32.0600	31.5200	31.6800	0.000%	32	8	+376.989%