Dark

QQQ20270617C635
QQQ Jun 17 2027 635.00 Call (QQQ270617C00635000)
option OPRA

EOD

Aug 3, 2026

119.25+8.924%(+9.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	119.2500	119.2500	119.2500	119.2500	+8.924%	1	1,033	0.000%
2026-07-31	109.4800	109.4800	109.4800	109.4800	-2.797%	1	1,033	+8.924%
2026-07-24	115.0000	115.0000	112.6300	112.6300	-5.257%	2	1,033	+5.878%
2026-07-23	118.8800	118.8800	118.8800	118.8800	-9.686%	1	1,034	+0.311%
2026-07-21	131.6300	131.6300	131.6300	131.6300	+7.567%	5	1,034	-9.405%
2026-07-17	119.4900	122.3700	119.4900	122.3700	-11.939%	5	1,034	-2.550%
2026-07-15	137.5100	138.9600	137.5100	138.9600	-2.491%	7	1,033	-14.184%
2026-07-14	140.8400	142.5100	140.8400	142.5100	-0.496%	7	1,028	-16.322%
2026-07-09	143.2200	143.2200	143.2200	143.2200	+10.373%	1	1,030	-16.736%
2026-07-08	129.7600	129.7600	129.7600	129.7600	-11.632%	1	1,030	-8.100%
2026-07-06	146.8400	146.8400	146.8400	146.8400	+8.746%	4	1,031	-18.789%
2026-07-02	135.0300	135.0300	135.0300	135.0300	-14.408%	5	1,032	-11.686%
2026-06-30	151.0000	157.7600	151.0000	157.7600	+8.233%	9	1,032	-24.410%
2026-06-29	146.1000	146.1000	145.7600	145.7600	+4.114%	4	1,036	-18.187%
2026-06-25	140.3600	140.3600	140.0000	140.0000	+2.850%	11	1,036	-14.821%
2026-06-24	141.6300	141.6300	136.1200	136.1200	-14.925%	3	1,026	-12.393%
2026-06-18	160.0000	160.0000	160.0000	160.0000	-1.666%	1	1,027	-25.469%
2026-06-15	159.0000	163.2500	159.0000	162.7100	+12.144%	8	1,027	-26.710%
2026-06-12	142.2800	145.0900	142.2800	145.0900	+13.352%	4	1,027	-17.810%
2026-06-10	128.7800	128.7800	128.0000	128.0000	-2.610%	2	1,027	-6.836%
2026-06-09	121.5000	131.4300	121.5000	131.4300	-8.811%	3	1,029	-9.267%
2026-06-05	151.8100	151.8100	144.1300	144.1300	-11.820%	3	1,027	-17.262%
2026-06-04	154.4500	163.4500	154.4500	163.4500	-1.417%	23	1,025	-27.042%
2026-06-03	165.8000	165.8000	165.8000	165.8000	+0.485%	5	1,032	-28.076%
2026-06-02	163.2200	165.0000	162.7700	165.0000	+1.165%	14	1,032	-27.727%
2026-06-01	156.5600	163.1000	156.5600	163.1000	+2.579%	2	1,022	-26.885%
2026-05-29	159.2500	159.5000	159.0000	159.0000	+2.554%	5	1,020	-25.000%
2026-05-28	155.6500	155.6500	154.9300	155.0400	+3.692%	3	1,020	-23.084%
2026-05-27	149.3100	149.5200	149.3100	149.5200	+1.007%	4	1,020	-20.245%
2026-05-26	147.3700	150.1100	147.3700	148.0300	+4.822%	11	1,022	-19.442%
2026-05-22	141.2200	141.2200	141.2200	141.2200	+6.429%	5	1,023	-15.557%
2026-05-21	132.5500	132.6900	132.5500	132.6900	-1.980%	2	1,023	-10.129%
2026-05-20	135.3700	135.3700	135.3700	135.3700	-2.387%	1	1,023	-11.908%
2026-05-15	135.6100	138.6800	135.6100	138.6800	-3.143%	2	1,024	-14.011%
2026-05-14	141.5300	144.8800	141.0000	143.1800	+1.951%	15	1,024	-16.713%
2026-05-13	140.2800	140.4400	140.2800	140.4400	+13.203%	3	1,027	-15.088%
2026-05-12	129.6000	130.1500	124.0600	124.0600	-9.114%	3	1,027	-3.877%
2026-05-11	136.9600	137.5000	136.2100	136.5000	+1.653%	18	1,027	-12.637%
2026-05-08	131.2400	134.2800	131.2400	134.2800	+9.118%	13	1,029	-11.193%
2026-05-07	125.4500	126.7000	123.0600	123.0600	+4.439%	9	1,037	-3.096%
2026-05-06	117.8300	117.8300	117.8300	117.8300	+7.716%	1	1,040	+1.205%
2026-05-05	109.7500	109.9700	109.3900	109.3900	+4.211%	9	1,039	+9.014%
2026-05-01	105.8500	105.8500	104.9700	104.9700	+5.423%	11	1,046	+13.604%
2026-04-30	94.6000	99.5700	94.6000	99.5700	+4.722%	17	1,046	+19.765%
2026-04-29	95.0800	95.0800	95.0800	95.0800	+1.701%	1	1,036	+25.421%
2026-04-28	94.0000	94.6500	93.4900	93.4900	+2.175%	4	1,037	+27.554%
2026-04-23	91.0000	91.5000	91.0000	91.5000	+5.476%	2	1,037	+30.328%
2026-04-21	86.5700	86.7500	86.5700	86.7500	+1.879%	2	1,036	+37.464%
2026-04-20	85.6800	85.6800	83.6000	85.1500	-0.988%	9	1,036	+40.047%
2026-04-17	83.6700	86.0000	83.6700	86.0000	+7.554%	4	1,037	+38.663%
2026-04-16	78.2300	79.9600	78.2300	79.9600	+29.197%	3	1,035	+49.137%
2026-04-13	61.8900	61.8900	61.8900	61.8900	+1.078%	3	1,032	+92.681%
2026-04-10	61.6800	62.6000	61.2300	61.2300	+1.123%	200	1,029	+94.757%
2026-04-09	59.8600	61.1000	59.7600	60.5500	+3.753%	200	1,117	+96.945%
2026-04-08	59.0400	59.2700	58.3600	58.3600	+18.618%	4	942	+104.335%
2026-04-07	48.9000	49.2000	47.6400	49.2000	-2.516%	3	940	+142.378%
2026-04-01	48.1200	50.4700	48.1200	50.4700	+20.396%	56	939	+136.279%
2026-03-31	41.5100	42.0800	41.5100	41.9200	+9.940%	6	939	+184.470%
2026-03-30	38.1300	38.1300	38.1300	38.1300	-6.130%	1	940	+212.746%
2026-03-27	43.0000	43.0000	40.6200	40.6200	-12.457%	3	940	+193.575%
2026-03-26	47.0000	47.0000	46.3500	46.4000	-14.769%	255	940	+157.004%
2026-03-23	54.4500	54.4500	54.4400	54.4400	+1.190%	2	686	+119.048%
2026-03-19	53.8000	53.8000	53.8000	53.8000	-4.779%	1	686	+121.654%
2026-03-12	56.5000	56.5000	56.5000	56.5000	-9.003%	4	686	+111.062%
2026-03-11	62.0900	62.0900	62.0900	62.0900	-1.131%	1	682	+92.060%
2026-03-09	55.2400	63.0100	55.2400	62.8000	+3.528%	84	682	+89.889%
2026-03-06	58.4500	60.7900	58.4200	60.6600	-9.732%	394	722	+96.588%
2026-02-25	67.2000	67.2000	67.2000	67.2000	+13.937%	1	809	+77.455%
2026-02-19	58.9800	58.9800	58.9800	58.9800	-1.700%	1	809	+102.187%
2026-02-05	60.0000	60.0000	60.0000	60.0000	-7.336%	10	809	+98.750%
2026-02-04	64.7500	64.7500	64.7500	64.7500	-13.099%	3	809	+84.170%
2026-02-03	74.5100	74.5100	74.5100	74.5100	-1.637%	1	812	+60.046%
2026-02-02	75.7500	75.7500	75.7500	75.7500	+1.000%	1	812	+57.426%
2026-01-29	76.0000	76.0000	70.0000	75.0000	-3.846%	11	812	+59.000%
2026-01-27	78.0000	78.0000	78.0000	78.0000	+7.143%	1	814	+52.885%
2026-01-26	72.8500	72.8500	72.8000	72.8000	+8.657%	4	814	+63.805%
2026-01-21	67.0000	67.0000	67.0000	67.0000	+3.763%	1	814	+77.985%
2026-01-20	68.4700	68.4700	64.5700	64.5700	-14.860%	6	814	+84.683%
2026-01-12	75.3900	75.8400	75.3900	75.8400	-0.915%	6	814	+57.239%
2026-01-09	75.0300	76.5400	75.0300	76.5400	+8.352%	11	816	+55.801%
2026-01-08	71.5000	71.5000	70.6400	70.6400	-10.013%	12	816	+68.814%
2026-01-07	78.5000	78.5000	78.5000	78.5000	+10.751%	1	816	+51.911%
2026-01-05	70.8800	70.8800	70.8800	70.8800	-1.896%	1	815	+68.242%
2025-12-30	72.2500	72.2500	72.2500	72.2500	+0.739%	2	815	+65.052%
2025-12-29	71.5200	71.7200	71.5200	71.7200	+5.610%	2	815	+66.272%
2025-12-16	67.9100	67.9100	67.9100	67.9100	-17.173%	1	816	+75.600%
2025-12-10	81.9900	81.9900	81.9900	81.9900	+4.579%	1	816	+45.445%
2025-12-08	79.5000	79.5000	78.4000	78.4000	-1.147%	4	817	+52.105%
2025-12-05	80.5700	80.5700	79.3100	79.3100	+2.402%	3	816	+50.359%
2025-12-03	76.3300	77.4500	76.3300	77.4500	-3.284%	4	819	+53.970%
2025-12-02	77.9900	80.0800	77.4600	80.0800	+5.493%	1,560	817	+48.914%
2025-12-01	75.5700	75.9100	75.5700	75.9100	+12.459%	2	817	+57.094%
2025-11-21	62.4800	67.5000	59.1800	67.5000	+10.638%	16	818	+76.667%
2025-11-20	61.0100	61.0100	61.0100	61.0100	-9.815%	10	829	+95.460%
2025-11-18	66.8700	67.6500	66.8700	67.6500	-7.468%	3	819	+76.275%
2025-11-17	73.5000	73.5000	73.1100	73.1100	-2.246%	2	818	+63.110%
2025-11-13	74.7900	74.7900	74.7900	74.7900	-8.536%	10	819	+59.446%
2025-11-12	81.7700	81.7700	81.7700	81.7700	-0.293%	1	819	+45.836%
2025-11-11	82.0100	82.0100	82.0100	82.0100	+17.224%	8	818	+45.409%
2025-11-07	69.9600	69.9600	69.9600	69.9600	-9.706%	2	822	+70.455%
2025-11-06	77.9800	77.9800	77.4800	77.4800	-4.816%	15	822	+53.911%
2025-11-04	81.4000	81.4000	81.4000	81.4000	-8.251%	1	822	+46.499%
2025-11-03	90.0500	91.5500	88.7200	88.7200	-0.960%	98	871	+34.412%
2025-10-31	89.4300	89.6400	89.3200	89.5800	+3.885%	4	871	+33.121%
2025-10-30	86.2300	86.2300	86.2300	86.2300	-3.675%	1	869	+38.293%
2025-10-29	90.2100	90.2100	89.5200	89.5200	+2.017%	4	868	+33.210%
2025-10-28	88.0400	88.0400	87.5500	87.7500	+15.887%	7	869	+35.897%
2025-10-24	75.8800	76.6400	75.3200	75.7200	+6.408%	700	868	+57.488%
2025-10-23	71.5700	71.8300	71.1600	71.1600	+2.388%	30	833	+67.580%
2025-10-17	69.5000	69.5000	69.5000	69.5000	-6.068%	1	803	+71.583%
2025-10-08	74.0000	75.0600	73.9900	73.9900	+3.875%	150	802	+61.170%
2025-10-03	70.3000	71.2300	70.3000	71.2300	+1.280%	405	657	+67.415%
2025-10-02	69.5500	70.3300	69.2100	70.3300	+3.381%	189	1,057	+69.558%
2025-09-29	68.0300	68.0300	68.0300	68.0300	+6.297%	1	1,246	+75.290%
2025-09-24	64.0000	64.0000	64.0000	64.0000	-6.296%	1	1,245	+86.328%
2025-09-22	68.3200	68.4200	68.1700	68.3000	+21.964%	594	1,246	+74.597%
2025-09-12	56.0000	56.0000	56.0000	56.0000	+14.731%	1	652	+112.946%
2025-09-05	48.9500	48.9500	48.8100	48.8100	-8.732%	4	651	+144.315%
2025-08-18	53.4800	53.4800	53.4800	53.4800	-0.149%	1	651	+122.981%
2025-08-12	53.5600	53.5600	53.5600	53.5600	+1.536%	1	650	+122.647%
2025-08-11	52.7500	52.7500	52.7500	52.7500	+19.968%	1	650	+126.066%
2025-08-01	43.0000	43.9700	43.0000	43.9700	-16.024%	30	649	+171.208%
2025-07-31	52.3600	52.3600	52.3600	52.3600	+18.248%	6	649	+127.750%
2025-07-02	44.2800	44.2800	44.2800	44.2800	+13.132%	2	649	+169.309%
2025-06-10	39.0500	39.1400	39.0500	39.1400	+11.035%	4	651	+204.676%
2025-06-04	38.0300	38.7900	35.2500	35.2500	+2.026%	6	649	+238.298%
2025-05-30	33.5000	34.5500	33.1600	34.5500	-4.663%	196	649	+245.152%
2025-05-28	36.1300	36.2400	36.1300	36.2400	+5.718%	2	622	+229.056%
2025-05-27	35.2700	35.2700	34.2800	34.2800	+0.675%	2	621	+247.870%
2025-05-22	34.5100	34.5100	33.8900	34.0500	-4.675%	6	621	+250.220%
2025-05-16	35.7200	35.7200	35.7200	35.7200	+4.110%	4	621	+233.847%
2025-05-13	32.4000	34.5400	32.3500	34.3100	+29.472%	73	621	+247.566%
2025-05-08	26.5000	26.5000	26.5000	26.5000	+7.724%	1	593	+350.000%
2025-05-06	24.5600	24.6400	24.4900	24.6000	-1.006%	474	594	+384.756%
2025-05-05	25.5800	25.8200	24.8500	24.8500	-5.836%	356	220	+379.879%
2025-05-02	26.2200	26.3900	26.2200	26.3900	+35.612%	4	43	+351.876%
2025-04-29	22.3900	22.7200	19.4600	19.4600	+1.249%	36	42	+512.795%
2025-04-28	18.7200	19.3300	18.7200	19.2200	+24.000%	22	24	+520.447%
2025-04-15	15.5000	15.5000	15.5000	15.5000	+55.000%	5	13	+669.355%
2025-04-09	10.0000	10.0000	10.0000	10.0000	+8.108%	1	17	+1,092.500%
2025-04-07	9.5000	9.5000	8.7500	9.2500	0.000%	16	16	+1,189.189%