Dark

QQQ20270617C620
QQQ Jun 17 2027 620.00 Call (QQQ270617C00620000)
option OPRA

EOD

Aug 5, 2026

147.00-2.649%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	147.0000	147.0000	147.0000	147.0000	-2.649%	1	435	0.000%
2026-08-04	141.8700	151.0000	141.8700	151.0000	+15.806%	10	436	-2.649%
2026-08-03	122.9400	130.3900	122.9400	130.3900	+4.304%	6	438	+12.739%
2026-07-31	125.0100	125.0100	125.0100	125.0100	+8.047%	1	432	+17.591%
2026-07-30	115.7000	115.7000	115.7000	115.7000	-0.899%	1	432	+27.053%
2026-07-28	109.1000	116.7500	109.1000	116.7500	-0.409%	8	432	+25.910%
2026-07-27	117.4700	117.4700	117.2300	117.2300	-7.115%	6	436	+25.395%
2026-07-24	124.4600	126.2100	124.4600	126.2100	-4.045%	8	436	+16.473%
2026-07-23	131.5300	131.5300	131.5300	131.5300	-7.530%	5	442	+11.762%
2026-07-21	140.0000	143.3000	140.0000	142.2400	+9.694%	7	442	+3.346%
2026-07-17	129.6700	129.6700	129.6700	129.6700	-8.140%	1	437	+13.365%
2026-07-16	145.4400	145.4400	141.1600	141.1600	-9.507%	20	437	+4.137%
2026-07-10	155.9900	155.9900	155.9900	155.9900	-0.249%	1	437	-5.763%
2026-07-06	156.6000	156.6000	156.3800	156.3800	-7.424%	3	437	-5.998%
2026-06-30	168.9200	168.9200	168.9200	168.9200	+7.033%	1	437	-12.977%
2026-06-29	154.7300	157.8200	154.7300	157.8200	+5.919%	3	437	-6.856%
2026-06-26	146.2500	150.9900	146.2500	149.0000	-7.258%	4	434	-1.342%
2026-06-25	160.6600	160.6600	160.6600	160.6600	+8.481%	6	432	-8.502%
2026-06-24	148.1000	148.1000	148.1000	148.1000	-5.669%	1	432	-0.743%
2026-06-23	157.0000	157.0000	157.0000	157.0000	-8.487%	5	433	-6.369%
2026-06-22	177.5400	177.5400	171.5600	171.5600	-0.256%	47	428	-14.316%
2026-06-18	172.0000	172.0000	172.0000	172.0000	+2.994%	1	399	-14.535%
2026-06-17	167.0000	168.3600	165.8500	167.0000	+0.385%	10	399	-11.976%
2026-06-16	174.0000	174.0000	166.3600	166.3600	-3.436%	8	399	-11.637%
2026-06-15	170.4600	172.2800	170.4600	172.2800	+10.259%	10	397	-14.674%
2026-06-12	156.2500	156.2500	156.2500	156.2500	+11.131%	1	397	-5.920%
2026-06-11	140.6000	140.6000	140.6000	140.6000	+3.382%	1	397	+4.552%
2026-06-10	141.0000	141.0000	136.0000	136.0000	-7.319%	6	396	+8.088%
2026-06-09	157.9100	157.9100	146.5300	146.7400	-3.777%	4	394	+0.177%
2026-06-08	152.5000	154.7200	150.0000	152.5000	+5.785%	4	397	-3.607%
2026-06-05	164.6100	164.6100	144.1600	144.1600	-17.025%	8	395	+1.970%
2026-06-04	167.0800	173.7400	167.0800	173.7400	-1.093%	12	390	-15.391%
2026-06-03	176.5600	176.5600	175.6600	175.6600	-0.363%	6	386	-16.316%
2026-06-02	171.1300	177.5700	171.0300	176.3000	+1.908%	13	384	-16.619%
2026-06-01	169.2100	176.5500	167.9000	173.0000	+2.555%	11	382	-15.029%
2026-05-29	168.0000	171.1400	168.0000	168.6900	+0.891%	9	383	-12.858%
2026-05-28	161.8000	167.2000	160.4600	167.2000	+3.401%	11	384	-12.081%
2026-05-27	160.0500	161.7000	159.4400	161.7000	+0.062%	7	381	-9.091%
2026-05-26	156.7500	163.1700	156.7500	161.6000	+5.469%	207	379	-9.035%
2026-05-22	150.9800	153.2200	150.9800	153.2200	+4.302%	2	341	-4.060%
2026-05-20	146.9000	146.9000	146.9000	146.9000	+4.170%	1	339	+0.068%
2026-05-18	145.4500	145.4500	136.1300	141.0200	-4.458%	12	339	+4.241%
2026-05-15	144.0000	147.6000	144.0000	147.6000	-4.799%	2	339	-0.407%
2026-05-14	151.6500	155.0400	151.6500	155.0400	+2.404%	6	341	-5.186%
2026-05-13	144.6700	151.4000	144.6700	151.4000	+7.758%	50	329	-2.906%
2026-05-12	141.7000	141.7000	137.6800	140.5000	-5.336%	14	329	+4.626%
2026-05-11	147.3300	148.4200	147.3300	148.4200	+2.302%	8	329	-0.957%
2026-05-08	138.7600	145.2100	138.7600	145.0800	+11.002%	32	340	+1.323%
2026-05-07	136.2600	136.2600	130.7000	130.7000	-1.729%	9	342	+12.471%
2026-05-06	127.9100	133.1900	127.8900	133.0000	+8.130%	21	346	+10.526%
2026-05-05	120.0000	123.0000	120.0000	123.0000	+7.885%	7	337	+19.512%
2026-05-04	115.5900	116.7500	113.2200	114.0100	-1.076%	13	335	+28.936%
2026-05-01	115.6700	115.6700	115.2500	115.2500	+4.763%	3	336	+27.549%
2026-04-30	105.6600	110.0100	105.6600	110.0100	+6.064%	30	336	+33.624%
2026-04-29	103.7200	103.7200	103.7200	103.7200	+2.137%	1	330	+41.728%
2026-04-28	103.5200	103.5200	101.5500	101.5500	-5.710%	2	330	+44.756%
2026-04-27	106.7100	107.9000	106.1000	107.7000	+0.382%	18	328	+36.490%
2026-04-24	103.3000	108.1900	103.3000	107.2900	+9.670%	25	322	+37.012%
2026-04-23	101.0000	101.0000	97.0000	97.8300	-2.131%	6	334	+50.261%
2026-04-22	97.8200	100.1700	97.8200	99.9600	+6.613%	4	330	+47.059%
2026-04-21	95.0700	95.0700	93.7600	93.7600	-1.492%	3	325	+56.783%
2026-04-20	95.5000	95.5000	92.8400	95.1800	+0.794%	18	325	+54.444%
2026-04-17	93.2500	96.0100	93.1100	94.4300	+3.496%	16	316	+55.671%
2026-04-16	87.7000	91.2400	87.7000	91.2400	+8.619%	11	320	+61.114%
2026-04-15	82.0000	85.5700	82.0000	84.0000	+4.452%	3	323	+75.000%
2026-04-14	76.5300	80.4200	76.5300	80.4200	+14.886%	27	323	+82.790%
2026-04-10	70.5000	70.5000	70.0000	70.0000	+2.309%	2	311	+110.000%
2026-04-09	68.4200	68.4200	68.4200	68.4200	+2.425%	1	313	+114.849%
2026-04-08	66.6000	67.1900	66.1200	66.8000	+13.838%	8	313	+120.060%
2026-04-06	58.7000	58.7000	58.6700	58.6800	+13.326%	143	318	+150.511%
2026-04-02	51.7800	51.7800	51.7800	51.7800	-10.647%	1	448	+183.893%
2026-04-01	57.3900	57.9900	57.2000	57.9500	+9.134%	170	448	+153.667%
2026-03-31	49.3900	53.1000	48.0100	53.1000	+13.051%	5	370	+176.836%
2026-03-30	48.2000	48.2000	46.9700	46.9700	+0.213%	6	373	+212.966%
2026-03-27	49.7300	49.7600	46.8700	46.8700	-12.097%	11	374	+213.633%
2026-03-26	53.8300	53.8300	53.3200	53.3200	-11.970%	13	372	+175.694%
2026-03-25	60.5700	60.5700	60.5700	60.5700	+5.744%	1	372	+142.694%
2026-03-24	57.2800	57.2800	57.2800	57.2800	-4.390%	1	372	+156.634%
2026-03-23	61.1100	62.0400	59.9100	59.9100	-3.371%	9	373	+145.368%
2026-03-19	61.8200	62.0000	61.8200	62.0000	-3.397%	3	367	+137.097%
2026-03-18	65.1000	65.1000	64.0500	64.1800	-4.919%	52	364	+129.043%
2026-03-17	67.7500	67.7500	67.5000	67.5000	+3.639%	2	364	+117.778%
2026-03-16	65.4200	65.4200	65.1300	65.1300	+3.381%	2	362	+125.702%
2026-03-13	63.0000	63.0000	63.0000	63.0000	-10.371%	1	364	+133.333%
2026-03-11	70.5400	70.6200	70.1300	70.2900	-3.195%	5	395	+109.134%
2026-03-10	72.6100	72.6100	72.6100	72.6100	+8.893%	1	393	+102.451%
2026-03-09	66.6300	67.0200	66.0300	66.6800	+0.984%	176	392	+120.456%
2026-03-05	66.0300	66.0300	66.0300	66.0300	-11.405%	2	271	+122.626%
2026-03-04	71.2800	74.5300	71.2800	74.5300	+12.924%	5	271	+97.236%
2026-02-27	68.5000	68.5000	66.0000	66.0000	-12.000%	2	276	+122.727%
2026-02-25	73.0000	75.0000	73.0000	75.0000	+6.990%	8	276	+96.000%
2026-02-20	70.1000	70.1000	70.1000	70.1000	+2.771%	1	276	+109.700%
2026-02-19	68.2100	68.2100	68.2100	68.2100	-0.029%	1	276	+115.511%
2026-02-18	70.0000	70.0000	68.2300	68.2300	+1.563%	2	275	+115.448%
2026-02-17	66.0500	67.3600	66.0500	67.1800	-2.905%	3	275	+118.815%
2026-02-13	69.1900	69.1900	69.1900	69.1900	+1.750%	1	274	+112.458%
2026-02-12	68.7400	68.7400	68.0000	68.0000	-7.470%	5	274	+116.176%
2026-02-11	73.4900	73.4900	73.4900	73.4900	-0.298%	1	283	+100.027%
2026-02-10	73.7100	73.7100	73.7100	73.7100	-2.371%	1	283	+99.430%
2026-02-09	75.5000	75.5000	75.5000	75.5000	+7.504%	3	283	+94.702%
2026-02-06	69.0000	70.2300	67.4100	70.2300	+7.963%	12	286	+109.312%
2026-02-05	68.6800	68.6800	65.0500	65.0500	-9.021%	11	275	+125.980%
2026-02-04	72.9600	72.9600	69.6000	71.5000	-4.667%	10	265	+105.594%
2026-02-03	80.3600	80.3600	75.0000	75.0000	-12.127%	10	265	+96.000%
2026-02-02	84.0000	85.3500	84.0000	85.3500	+4.724%	2	258	+72.232%
2026-01-30	83.1500	83.1500	81.0000	81.5000	-4.399%	9	258	+80.368%
2026-01-29	85.7800	85.7800	81.3200	85.2500	-7.337%	12	257	+72.434%
2026-01-28	89.3500	92.0000	89.3500	92.0000	+5.747%	8	274	+59.783%
2026-01-27	85.7700	87.0000	85.7700	87.0000	+3.559%	17	276	+68.966%
2026-01-26	83.0000	84.0100	83.0000	84.0100	+1.425%	17	288	+74.979%
2026-01-23	80.0000	82.8300	80.0000	82.8300	+4.189%	3	304	+77.472%
2026-01-22	80.4800	80.4800	79.5000	79.5000	+1.274%	10	305	+84.906%
2026-01-21	72.8400	78.5000	72.8400	78.5000	+7.534%	20	300	+87.261%
2026-01-20	76.0000	77.0000	71.3900	73.0000	-10.286%	30	300	+101.370%
2026-01-16	81.4200	82.0400	80.7900	81.3700	-1.406%	11	288	+80.656%
2026-01-15	83.2500	84.5900	82.5300	82.5300	+3.163%	9	288	+78.117%
2026-01-14	79.0000	81.5100	77.2700	80.0000	-3.996%	32	283	+83.750%
2026-01-13	83.1500	83.3300	83.1500	83.3300	-2.321%	11	259	+76.407%
2026-01-12	85.3100	85.3100	85.3100	85.3100	-0.129%	1	268	+72.313%
2026-01-09	82.7700	85.4200	82.7700	85.4200	+7.867%	2	267	+72.091%
2026-01-08	79.9800	80.3100	79.1900	79.1900	-7.228%	5	265	+85.629%
2026-01-07	84.6400	85.3600	84.6400	85.3600	+3.329%	18	263	+72.212%
2026-01-06	81.5000	82.6100	81.5000	82.6100	+3.095%	2	264	+77.945%
2026-01-05	79.0000	80.6600	78.3100	80.1300	+5.685%	39	250	+83.452%
2026-01-02	81.0000	81.0000	74.0000	75.8200	-3.770%	21	250	+93.880%
2025-12-31	78.8000	78.8500	78.4200	78.7900	-4.716%	10	253	+86.572%
2025-12-30	80.3700	82.6900	80.3700	82.6900	+2.810%	2	253	+77.772%
2025-12-29	81.4100	81.4100	80.0900	80.4300	-3.353%	25	252	+82.768%
2025-12-26	83.6800	83.6800	83.2200	83.2200	-0.407%	4	253	+76.640%
2025-12-24	83.5600	83.5600	83.5600	83.5600	+1.224%	5	249	+75.921%
2025-12-23	81.0600	82.7500	81.0600	82.5500	+1.700%	31	249	+78.074%
2025-12-22	82.0000	82.0000	81.1200	81.1700	+1.998%	51	236	+81.101%
2025-12-19	79.5800	79.5800	79.5800	79.5800	+4.711%	16	247	+84.720%
2025-12-18	75.4100	76.1400	75.4000	76.0000	+8.031%	101	247	+93.421%
2025-12-17	74.2600	74.2600	70.3500	70.3500	-6.449%	8	231	+108.955%
2025-12-16	76.4600	76.4700	75.2000	75.2000	-4.665%	3	224	+95.479%
2025-12-15	79.7800	79.7800	78.8800	78.8800	-1.314%	4	223	+86.359%
2025-12-12	83.2200	83.4300	78.7500	79.9300	-7.595%	26	222	+83.911%
2025-12-11	83.0000	86.5000	83.0000	86.5000	-3.406%	8	204	+69.942%
2025-12-10	86.0000	89.5500	86.0000	89.5500	+2.343%	2	207	+64.154%
2025-12-08	86.7600	87.5000	86.7600	87.5000	-3.315%	2	207	+68.000%
2025-12-05	88.5000	90.5000	88.5000	90.5000	+5.848%	5	209	+62.431%
2025-12-04	85.8900	87.0000	85.5000	85.5000	-2.308%	3	210	+71.930%
2025-12-03	84.5000	87.5200	84.5000	87.5200	+1.555%	15	210	+67.962%
2025-12-02	85.7500	86.1800	85.0000	86.1800	+3.932%	4	214	+70.573%
2025-12-01	83.2800	83.2800	82.9200	82.9200	+5.657%	8	211	+77.279%
2025-11-25	78.4800	78.4800	78.4800	78.4800	+15.412%	4	204	+87.309%
2025-11-21	66.4400	68.0000	66.4400	68.0000	-2.857%	22	202	+116.176%
2025-11-20	70.0000	70.0000	70.0000	70.0000	-12.160%	2	200	+110.000%
2025-11-19	79.7200	79.7600	79.5900	79.6900	+9.164%	250	200	+84.465%
2025-11-18	75.8000	75.8000	73.0000	73.0000	-7.712%	131	450	+101.370%
2025-11-17	82.1700	82.1700	79.1000	79.1000	-6.634%	22	362	+85.841%
2025-11-14	80.7200	84.7200	80.7200	84.7200	+2.703%	101	341	+73.513%
2025-11-13	86.5000	86.5000	82.4500	82.4900	-8.800%	7	241	+78.203%
2025-11-11	90.4500	90.4500	90.4500	90.4500	+0.299%	1	241	+62.521%
2025-11-10	88.1000	90.5000	88.1000	90.1800	+1.440%	221	240	+63.007%
2025-11-05	88.9000	88.9000	88.9000	88.9000	-2.179%	1	228	+65.354%
2025-11-04	92.7000	95.7000	90.8800	90.8800	-4.337%	213	227	+61.752%
2025-10-30	95.0000	95.0000	95.0000	95.0000	+0.116%	1	360	+54.737%
2025-10-28	94.8900	94.8900	94.8900	94.8900	+5.083%	1	360	+54.916%
2025-10-27	90.3000	90.3000	90.3000	90.3000	+6.235%	8	360	+62.791%
2025-10-24	84.3400	85.0000	84.3400	85.0000	+5.276%	59	360	+72.941%
2025-10-23	80.7400	80.7400	80.7400	80.7400	-1.428%	1	360	+82.066%
2025-10-20	81.3500	82.5800	81.1700	81.9100	+2.567%	406	359	+79.465%
2025-10-08	79.8600	79.8600	79.8600	79.8600	-2.657%	7	494	+84.072%
2025-10-06	78.5600	82.0400	78.5600	82.0400	+5.667%	331	491	+79.181%
2025-10-02	77.6500	78.3600	77.3200	77.6400	+1.133%	150	640	+89.335%
2025-10-01	76.8500	76.8500	76.4500	76.7700	+9.328%	5	490	+91.481%
2025-09-25	70.2200	70.2200	70.2200	70.2200	-2.594%	1	495	+109.342%
2025-09-24	72.2700	72.2700	72.0600	72.0900	-1.516%	35	495	+103.912%
2025-09-19	73.2000	74.4200	72.8200	73.2000	+2.464%	594	515	+100.820%
2025-09-18	71.6500	72.7300	71.2600	71.4400	+8.571%	594	734	+105.767%
2025-09-17	65.7000	65.8000	65.7000	65.8000	-2.359%	2	151	+123.404%
2025-09-15	67.3900	67.3900	67.3900	67.3900	+12.167%	10	150	+118.133%
2025-09-09	60.0800	60.0800	60.0800	60.0800	+12.975%	1	150	+144.674%
2025-09-02	52.3400	53.1800	51.8700	53.1800	-3.799%	9	151	+176.420%
2025-08-29	54.9400	55.3900	54.9400	55.2800	-5.890%	39	111	+165.919%
2025-08-28	58.7400	58.7400	58.7400	58.7400	-3.973%	1	111	+150.255%
2025-08-18	61.1700	61.1700	61.1700	61.1700	-5.016%	2	110	+140.314%
2025-08-13	64.4000	64.4000	64.4000	64.4000	+23.822%	20	110	+128.261%
2025-08-01	51.4500	52.0100	51.2600	52.0100	-11.518%	20	110	+182.638%
2025-07-29	58.6400	58.7800	58.6400	58.7800	+2.458%	2	110	+150.085%
2025-07-28	57.3700	57.3700	57.3700	57.3700	+5.150%	1	109	+156.231%
2025-07-22	54.5600	54.5600	54.5600	54.5600	+1.545%	1	109	+169.428%
2025-07-03	53.6300	54.0100	53.6300	53.7300	+7.460%	20	89	+173.590%
2025-06-27	50.0000	50.0000	50.0000	50.0000	+6.338%	8	89	+194.000%
2025-06-26	47.0200	47.0200	47.0200	47.0200	+20.471%	5	89	+212.633%
2025-05-30	39.0400	39.1400	38.9300	39.0300	-2.910%	224	94	+276.633%
2025-05-27	40.1300	40.3300	40.0500	40.2000	-1.927%	14	42	+265.672%
2025-05-15	40.9900	40.9900	40.9900	40.9900	+44.331%	5	35	+258.624%
2025-05-06	28.4300	28.4300	28.4000	28.4000	-3.434%	4	30	+417.606%
2025-05-05	29.7900	29.7900	29.4100	29.4100	-3.161%	28	28	+399.830%
2025-05-02	30.3100	30.5700	30.3100	30.3700	+3.900%	8	2	+384.030%
2025-03-25	29.0700	29.2300	29.0700	29.2300	0.000%	4	0	+402.908%