Dark

QQQ20270617C630
QQQ Jun 17 2027 630.00 Call (QQQ270617C00630000)
option OPRA

EOD

Aug 5, 2026

145.06+0.436%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	145.0600	145.0600	145.0600	145.0600	+0.436%	1	4,213	0.000%
2026-08-04	132.2300	144.4300	132.2300	144.4300	+17.537%	20	4,214	+0.436%
2026-08-03	121.5000	123.3800	121.5000	122.8800	+6.436%	4	4,223	+18.050%
2026-07-31	116.2100	116.2100	110.5000	115.4500	+2.177%	19	4,222	+25.647%
2026-07-30	111.7600	112.9900	110.1000	112.9900	+15.284%	9	4,214	+28.383%
2026-07-29	108.1800	108.5100	98.0100	98.0100	-11.543%	15	4,220	+48.005%
2026-07-28	107.0000	110.8000	104.3400	110.8000	+0.755%	3	4,217	+30.921%
2026-07-27	110.6200	110.6200	109.9700	109.9700	-7.549%	8	4,216	+31.909%
2026-07-24	118.9500	118.9500	118.9500	118.9500	-1.286%	5	4,216	+21.950%
2026-07-23	126.5700	126.5700	120.5000	120.5000	-11.332%	20	4,211	+20.382%
2026-07-21	131.6000	136.0000	131.6000	135.9000	+6.597%	3	4,223	+6.740%
2026-07-20	131.2400	131.2400	127.4900	127.4900	+0.386%	9	4,223	+13.781%
2026-07-17	119.8800	127.0000	119.8800	127.0000	-3.422%	6	4,221	+14.220%
2026-07-16	137.3000	137.3000	131.5000	131.5000	-6.071%	16	4,221	+10.312%
2026-07-15	140.0000	140.0000	140.0000	140.0000	-4.326%	5	4,225	+3.614%
2026-07-14	146.3300	146.3300	146.3300	146.3300	+4.447%	1	4,225	-0.868%
2026-07-13	142.4700	142.4700	140.0000	140.1000	-6.338%	3	4,225	+3.540%
2026-07-10	146.8800	149.5800	146.8800	149.5800	+3.308%	3	4,224	-3.022%
2026-07-09	147.2000	147.2000	144.7900	144.7900	+5.578%	2	4,225	+0.186%
2026-07-08	137.3900	137.3900	136.3700	137.1400	-1.452%	7	4,226	+5.775%
2026-07-07	140.4700	140.7300	136.0200	139.1600	-7.969%	7	4,223	+4.240%
2026-07-06	146.3100	151.2100	146.3100	151.2100	+9.390%	14	4,221	-4.067%
2026-07-02	147.7500	147.7500	138.2300	138.2300	-14.361%	11	4,214	+4.941%
2026-06-30	157.4900	161.4100	157.4900	161.4100	+7.435%	9	4,214	-10.129%
2026-06-29	145.5000	150.2400	145.5000	150.2400	+5.803%	11	4,219	-3.448%
2026-06-26	138.0300	142.0000	138.0000	142.0000	-2.439%	11	4,214	+2.155%
2026-06-25	153.2900	153.2900	141.0000	145.5500	-1.655%	22	4,213	-0.337%
2026-06-24	148.0000	148.0000	140.7500	148.0000	0.000%	13	4,208	-1.986%
2026-06-23	148.0000	153.3000	147.7300	148.0000	-10.107%	17	4,206	-1.986%
2026-06-22	168.0000	170.7600	164.4000	164.6400	-1.413%	12	4,211	-11.893%
2026-06-18	160.0000	167.0000	160.0000	167.0000	+9.150%	15	4,204	-13.138%
2026-06-17	158.7400	159.9000	153.0000	153.0000	-4.255%	8	4,204	-5.190%
2026-06-16	165.4500	165.4500	158.7100	159.8000	-4.317%	4	4,204	-9.224%
2026-06-15	162.0000	167.0100	162.0000	167.0100	+11.862%	10	4,272	-13.143%
2026-06-12	148.7600	149.4900	148.7600	149.3000	+7.079%	3	4,272	-2.840%
2026-06-11	134.0000	139.4300	134.0000	139.4300	+7.485%	66	4,272	+4.038%
2026-06-10	138.9900	138.9900	129.7200	129.7200	-6.292%	3	4,224	+11.825%
2026-06-09	130.0000	138.4300	130.0000	138.4300	-4.267%	3	4,224	+4.789%
2026-06-08	145.8800	147.8900	144.6000	144.6000	+5.003%	15	4,224	+0.318%
2026-06-05	154.2000	154.2000	137.7100	137.7100	-16.666%	24	4,217	+5.337%
2026-06-04	160.0000	166.5100	159.9400	165.2500	-0.452%	27	4,219	-12.218%
2026-06-03	170.1000	170.1000	165.9800	166.0000	-0.623%	20	4,236	-12.614%
2026-06-02	166.1500	168.0000	165.2000	167.0400	+0.833%	17	4,240	-13.159%
2026-06-01	161.2200	165.6600	159.5000	165.6600	+3.215%	31	4,242	-12.435%
2026-05-29	162.2800	162.2800	160.1100	160.5000	+0.874%	8	4,231	-9.620%
2026-05-28	155.0000	159.1100	155.0000	159.1100	+3.688%	7	4,226	-8.830%
2026-05-27	155.5500	155.5500	152.1800	153.4500	-0.853%	6	4,225	-5.468%
2026-05-26	148.9600	154.7700	148.9600	154.7700	+6.437%	18	4,223	-6.274%
2026-05-22	145.1100	146.4800	145.1100	145.4100	+2.872%	11	4,222	-0.241%
2026-05-21	137.0000	141.3500	137.0000	141.3500	+2.428%	2	4,219	+2.625%
2026-05-20	138.0000	138.0000	138.0000	138.0000	+4.784%	5	4,219	+5.116%
2026-05-19	131.3200	132.0000	128.0000	131.7000	-0.679%	15	4,223	+10.144%
2026-05-18	136.9800	136.9800	132.6000	132.6000	-3.836%	3	4,223	+9.397%
2026-05-15	140.5000	141.0000	137.8900	137.8900	-6.458%	9	4,223	+5.200%
2026-05-14	145.0000	148.6000	145.0000	147.4100	+5.746%	21	4,219	-1.594%
2026-05-13	137.5000	139.7100	137.5000	139.4000	+2.939%	4	4,210	+4.060%
2026-05-12	131.3300	135.4200	127.9700	135.4200	-4.466%	46	4,210	+7.119%
2026-05-11	140.5000	141.7500	140.2100	141.7500	+3.618%	7	4,210	+2.335%
2026-05-08	130.8800	138.6600	130.8800	136.8000	+10.323%	18	4,205	+6.038%
2026-05-07	124.2700	131.1600	124.0000	124.0000	-1.720%	77	4,204	+16.984%
2026-05-06	120.0000	126.1700	119.2200	126.1700	+9.371%	38	4,194	+14.972%
2026-05-05	111.0000	115.3600	111.0000	115.3600	+7.152%	19	4,188	+25.745%
2026-05-04	110.0000	110.0000	105.9700	107.6600	-0.655%	14	4,193	+34.739%
2026-05-01	105.7600	109.0000	105.7600	108.3700	+5.429%	27	4,182	+33.856%
2026-04-30	98.7700	103.0200	98.7700	102.7900	+4.931%	15	4,182	+41.123%
2026-04-29	98.7400	98.7400	97.9600	97.9600	+1.146%	13	4,180	+48.081%
2026-04-28	96.2100	96.8500	94.4900	96.8500	-4.261%	4	4,181	+49.778%
2026-04-27	100.5000	101.3000	100.5000	101.1600	+0.258%	17	4,178	+43.397%
2026-04-24	96.3700	101.0200	96.3700	100.9000	+10.879%	21	4,179	+43.766%
2026-04-23	94.1200	95.5000	91.0000	91.0000	-4.211%	23	4,192	+59.407%
2026-04-22	95.0000	95.0000	95.0000	95.0000	+8.671%	1	4,198	+52.695%
2026-04-21	88.4000	88.4000	87.4200	87.4200	+0.575%	81	4,274	+65.935%
2026-04-20	86.9200	86.9200	86.9200	86.9200	-2.403%	1	4,274	+66.889%
2026-04-17	88.4100	90.3500	88.4100	89.0600	+5.396%	71	4,274	+62.879%
2026-04-16	82.1900	84.5600	81.4700	84.5000	+3.351%	15	4,275	+71.669%
2026-04-15	77.6800	81.7600	76.1500	81.7600	+9.042%	52	4,275	+77.422%
2026-04-14	72.7400	75.0000	71.9700	74.9800	+12.498%	16	4,276	+93.465%
2026-04-13	66.6500	66.6500	66.6500	66.6500	+2.538%	5	4,276	+117.644%
2026-04-10	65.0000	65.0000	65.0000	65.0000	0.000%	1	4,276	+123.169%
2026-04-09	62.5100	65.0000	62.4100	65.0000	+7.261%	177	4,277	+123.169%
2026-04-08	61.1600	61.2000	60.6000	60.6000	+21.079%	177	4,300	+139.373%
2026-04-07	50.0500	50.0500	50.0500	50.0500	-2.532%	1	4,256	+189.830%
2026-04-02	51.3500	51.3500	51.3500	51.3500	-2.709%	1	4,254	+182.493%
2026-04-01	51.0100	52.7800	51.0100	52.7800	+14.689%	3	4,254	+174.839%
2026-03-31	44.1000	46.0800	43.0000	46.0200	+10.705%	20	4,253	+215.211%
2026-03-30	43.0000	43.1200	41.4900	41.5700	-3.371%	9	4,243	+248.954%
2026-03-27	43.0200	43.0200	43.0200	43.0200	-12.490%	3	4,244	+237.192%
2026-03-26	51.0000	51.0000	48.6000	49.1600	-9.566%	14	4,241	+195.077%
2026-03-24	53.6500	54.3600	53.6500	54.3600	-0.476%	2	4,251	+166.851%
2026-03-23	56.0000	57.4200	54.6200	54.6200	+2.285%	12	4,252	+165.580%
2026-03-20	53.5000	53.5000	53.4000	53.4000	-7.931%	2	4,251	+171.648%
2026-03-19	58.0000	58.0000	58.0000	58.0000	-1.778%	1	4,250	+150.103%
2026-03-18	59.0500	59.0500	59.0500	59.0500	-2.477%	1	4,249	+145.656%
2026-03-12	60.5500	60.5500	60.5500	60.5500	-1.545%	2	4,249	+139.571%
2026-03-09	61.5000	61.5000	61.5000	61.5000	-1.914%	1	4,251	+135.870%
2026-03-06	62.5300	62.7000	62.5300	62.7000	+4.867%	6	4,251	+131.356%
2026-03-03	59.7900	59.7900	59.7900	59.7900	-6.417%	1	4,252	+142.616%
2026-03-02	63.8900	63.8900	63.8900	63.8900	+0.472%	1	4,251	+127.046%
2026-02-27	62.5300	63.5900	62.5300	63.5900	-0.687%	4	4,252	+128.118%
2026-02-26	63.3900	64.0300	63.3900	64.0300	-8.789%	2	4,255	+126.550%
2026-02-25	68.7800	70.2000	68.7800	70.2000	+7.801%	6	4,255	+106.638%
2026-02-24	65.1200	65.1200	65.1200	65.1200	+5.049%	3	4,255	+122.758%
2026-02-17	59.9100	61.9900	57.2900	61.9900	-0.016%	8	4,253	+134.005%
2026-02-12	65.0800	65.0800	62.0000	62.0000	-6.767%	5	4,257	+133.968%
2026-02-10	68.9800	68.9800	66.5000	66.5000	-4.986%	37	4,268	+118.135%
2026-02-09	66.0000	69.9900	66.0000	69.9900	+9.189%	2	4,233	+107.258%
2026-02-06	64.2000	65.5100	64.1000	64.1000	+5.134%	3	4,232	+126.303%
2026-02-05	65.0000	65.0000	59.9000	60.9700	-8.357%	2,758	4,232	+137.920%
2026-02-04	68.8700	69.0000	64.4000	66.5300	-10.095%	25	1,562	+118.037%
2026-02-03	74.0000	74.0000	74.0000	74.0000	-5.383%	2	1,559	+96.027%
2026-02-02	78.4900	78.6400	78.2100	78.2100	+4.980%	3	1,557	+85.475%
2026-01-30	77.6000	78.4900	74.5000	74.5000	-6.875%	40	1,557	+94.711%
2026-01-29	80.7600	80.7600	74.0000	80.0000	-2.806%	133	1,558	+81.325%
2026-01-28	81.9500	84.8000	81.9500	82.3100	+1.193%	6	1,640	+76.236%
2026-01-27	81.1100	81.4500	80.6200	81.3400	+4.282%	56	1,639	+78.338%
2026-01-26	76.6300	78.0000	76.6300	78.0000	+15.761%	3	1,601	+85.974%
2026-01-20	70.0000	70.0100	67.2000	67.3800	-13.282%	255	1,602	+115.286%
2026-01-15	77.7000	77.7000	77.7000	77.7000	+7.902%	1	1,818	+86.692%
2026-01-14	73.7500	73.7500	72.0100	72.0100	-8.848%	3	1,818	+101.444%
2026-01-13	79.0000	79.0000	79.0000	79.0000	+0.598%	1	1,816	+83.620%
2026-01-09	78.3900	78.5300	78.3900	78.5300	+0.128%	11	1,816	+84.719%
2026-01-07	78.0700	78.4300	78.0700	78.4300	+2.900%	2	1,815	+84.955%
2026-01-06	75.5900	76.2200	75.5900	76.2200	+3.574%	11	1,815	+90.318%
2026-01-05	73.1700	73.7900	72.5000	73.5900	+4.934%	17	1,801	+97.119%
2026-01-02	74.1000	74.1000	69.3300	70.1300	-1.461%	6	1,801	+106.844%
2025-12-31	72.6600	72.7000	71.1700	71.1700	-5.359%	12	1,804	+103.822%
2025-12-30	75.0000	75.2000	74.8600	75.2000	0.000%	20	1,804	+92.899%
2025-12-29	74.0700	75.2000	74.0700	75.2000	-2.629%	14	1,803	+92.899%
2025-12-26	77.2300	77.2300	77.2300	77.2300	+0.783%	1	1,809	+87.829%
2025-12-24	76.0000	76.6300	76.0000	76.6300	+7.732%	2	1,810	+89.299%
2025-12-18	68.4800	71.1500	68.4800	71.1300	+6.514%	67	1,810	+103.936%
2025-12-17	67.9600	67.9600	66.7800	66.7800	-7.737%	12	1,804	+117.221%
2025-12-15	75.0000	75.0000	72.3800	72.3800	-2.584%	21	1,794	+100.414%
2025-12-12	79.1000	79.1000	74.3000	74.3000	-6.258%	46	1,812	+95.236%
2025-12-11	80.3000	80.4900	77.2000	79.2600	-2.148%	48	1,772	+83.018%
2025-12-10	80.0000	81.0000	80.0000	81.0000	-2.103%	12	1,767	+79.086%
2025-12-09	81.3500	82.7800	81.1300	82.7400	+1.472%	32	1,765	+75.320%
2025-12-08	82.3800	82.3800	81.5100	81.5400	-0.923%	25	1,756	+77.900%
2025-12-05	82.9700	85.2000	81.9400	82.3000	+3.159%	117	1,743	+76.258%
2025-12-04	81.3700	81.3700	79.7800	79.7800	-2.398%	25	1,711	+81.825%
2025-12-03	79.0000	81.7400	79.0000	81.7400	+0.578%	12	1,693	+77.465%
2025-12-02	80.6900	81.9200	80.1600	81.2700	+3.661%	771	1,686	+78.491%
2025-12-01	76.3900	78.4000	76.3900	78.4000	+0.487%	3	1,857	+85.026%
2025-11-28	78.0200	78.8300	78.0200	78.0200	+1.549%	750	1,858	+85.927%
2025-11-26	76.7000	77.5000	75.9100	76.8300	+4.573%	4	1,280	+88.806%
2025-11-25	73.4700	73.4700	73.4700	73.4700	+7.459%	1	1,280	+97.441%
2025-11-21	65.6400	68.3700	65.6400	68.3700	+2.366%	2	1,280	+112.169%
2025-11-20	78.3500	78.3500	66.7900	66.7900	-5.141%	3	1,280	+117.188%
2025-11-19	75.3100	75.3100	70.4100	70.4100	-2.749%	14	1,281	+106.022%
2025-11-18	69.8200	72.4000	69.0300	72.4000	-0.822%	9	1,281	+100.359%
2025-11-17	76.0000	76.0300	73.0000	73.0000	-6.338%	4	1,276	+98.712%
2025-11-14	77.6500	77.9400	77.6500	77.9400	+1.300%	2	1,275	+86.118%
2025-11-13	80.8100	80.8100	75.5100	76.9400	-7.790%	8	1,274	+88.537%
2025-11-12	83.4400	83.4400	83.4400	83.4400	-1.499%	1	1,277	+73.849%
2025-11-11	84.2500	84.9000	84.2500	84.7100	+9.728%	6	1,277	+71.243%
2025-11-07	74.1600	77.2000	72.6400	77.2000	-5.113%	7	1,279	+87.902%
2025-11-06	79.2200	81.3600	79.2200	81.3600	-3.887%	3	1,274	+78.294%
2025-11-04	86.5000	88.0000	84.2700	84.6500	-7.090%	5	1,273	+71.364%
2025-11-03	92.9500	94.4500	91.0900	91.1100	-1.268%	42	1,273	+59.214%
2025-10-31	92.2800	92.2800	92.2800	92.2800	+2.306%	1	1,273	+57.195%
2025-10-30	90.2000	90.2000	90.2000	90.2000	-3.312%	20	1,274	+60.820%
2025-10-29	93.2900	93.2900	93.2900	93.2900	+4.938%	1	1,278	+55.494%
2025-10-28	88.9000	88.9000	88.9000	88.9000	+3.734%	1	1,278	+63.172%
2025-10-27	85.7000	85.7000	85.7000	85.7000	+9.886%	5	1,273	+69.265%
2025-10-24	78.6300	79.3900	77.9900	77.9900	+2.686%	261	1,273	+85.998%
2025-10-23	74.1500	76.2100	73.8200	75.9500	+6.224%	200	1,420	+90.994%
2025-10-22	73.5000	73.5000	70.0000	71.5000	-5.735%	31	1,280	+102.881%
2025-10-20	75.8500	75.8500	75.8500	75.8500	+6.997%	1	1,271	+91.246%
2025-10-14	70.8900	70.8900	70.8900	70.8900	+7.850%	1	1,273	+104.627%
2025-10-10	65.7300	65.7300	65.7300	65.7300	-13.513%	2	1,272	+120.691%
2025-10-09	76.0000	76.0000	76.0000	76.0000	-2.589%	2	1,272	+90.868%
2025-10-08	76.7000	78.0200	76.7000	78.0200	+9.149%	240	1,270	+85.927%
2025-10-07	71.4800	71.4800	71.4800	71.4800	-5.350%	1	1,319	+102.938%
2025-10-06	75.3900	75.5200	75.3900	75.5200	+11.059%	150	1,319	+92.082%
2025-09-29	69.8300	69.8300	68.0000	68.0000	+2.163%	3	1,270	+113.324%
2025-09-24	66.5600	66.5600	66.5600	66.5600	-4.092%	4	1,270	+117.939%
2025-09-23	72.9400	72.9400	69.4000	69.4000	-2.157%	4	1,270	+109.020%
2025-09-22	70.1000	71.2400	69.6700	70.9300	+5.191%	1,188	1,271	+104.511%
2025-09-19	67.4400	67.4400	67.4300	67.4300	+3.199%	2	1,323	+115.127%
2025-09-18	65.3900	65.3900	65.3400	65.3400	+9.356%	2	1,323	+122.008%
2025-09-17	60.9400	61.5100	59.7500	59.7500	-4.568%	8	1,326	+142.778%
2025-09-16	62.2800	62.6100	62.2800	62.6100	+7.855%	5	1,323	+131.688%
2025-09-12	58.7400	58.7400	58.0500	58.0500	+3.661%	2	1,322	+149.888%
2025-09-11	56.0000	56.0000	56.0000	56.0000	+15.535%	2	1,323	+159.036%
2025-08-21	48.4700	48.4700	48.4700	48.4700	+1.742%	1	1,323	+199.278%
2025-08-20	48.3000	48.6600	47.5900	47.6400	-15.216%	159	1,323	+204.492%
2025-08-13	57.5000	57.5900	56.1900	56.1900	+17.947%	113	1,474	+158.160%
2025-08-01	47.0500	47.6400	46.8600	47.6400	-6.880%	20	1,361	+204.492%
2025-07-22	51.0000	51.1600	51.0000	51.1600	-0.176%	2	1,341	+183.542%
2025-07-17	51.2500	51.2500	51.2500	51.2500	+2.132%	1	1,340	+183.044%
2025-07-15	50.2100	50.2400	50.1800	50.1800	+0.220%	1,100	1,339	+189.079%
2025-07-03	48.3200	50.0700	48.3200	50.0700	+4.749%	15	903	+189.714%
2025-06-30	46.9300	47.8000	46.9300	47.8000	+2.575%	2	903	+203.473%
2025-06-27	46.6000	46.6000	46.6000	46.6000	+5.335%	1	903	+211.288%
2025-06-26	44.1900	44.2400	44.1900	44.2400	+4.611%	8	902	+227.893%
2025-06-25	43.4200	43.4200	42.0500	42.2900	+5.567%	7	902	+243.013%
2025-06-09	41.4000	41.4000	40.0600	40.0600	+1.060%	6	904	+262.107%
2025-06-04	39.6600	39.7400	39.4700	39.6400	+9.473%	8	900	+265.943%
2025-05-30	35.3800	36.2600	34.6400	36.2100	-2.818%	212	900	+300.608%
2025-05-28	37.9600	38.4400	37.2600	37.2600	+0.703%	47	858	+289.318%
2025-05-27	35.8400	37.0000	35.7300	37.0000	+3.497%	4	829	+292.054%
2025-05-22	35.3400	35.7500	35.3400	35.7500	-2.269%	17	828	+305.762%
2025-05-13	36.0300	36.5800	36.0300	36.5800	+36.391%	57	829	+296.555%
2025-05-08	26.9900	26.9900	26.8200	26.8200	+3.873%	2	822	+440.865%
2025-05-07	26.0100	26.0100	25.8200	25.8200	+0.545%	2	823	+461.813%
2025-05-06	25.5900	25.6900	24.3800	25.6800	-2.911%	52	822	+464.875%
2025-05-05	26.9000	26.9000	26.1100	26.4500	+18.397%	890	774	+448.431%
2025-04-29	22.1100	22.3400	22.1100	22.3400	+9.029%	76	38	+549.329%
2025-04-28	19.9700	20.4900	19.8400	20.4900	-7.993%	10	5	+607.955%
2025-03-27	22.4300	22.4300	22.2700	22.2700	0.000%	2	1	+551.370%