Dark

QQQ20270617C645
QQQ Jun 17 2027 645.00 Call (QQQ270617C00645000)
option OPRA

EOD

Aug 6, 2026

124.410.000%(0.00)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	124.2500	124.4100	124.2400	124.4100	0.000%	68	802	0.000%
2026-08-04	123.5000	124.4100	123.5000	124.4100	+18.531%	4	833	0.000%
2026-07-31	104.9600	104.9600	104.9600	104.9600	+2.440%	1	834	+18.531%
2026-07-30	101.2500	103.1500	101.0000	102.4600	+2.440%	22	834	+21.423%
2026-07-27	100.0200	100.0200	100.0200	100.0200	-8.641%	1	829	+24.385%
2026-07-24	109.4800	109.4800	109.4800	109.4800	-12.170%	1	828	+13.637%
2026-07-21	122.8500	124.6500	122.8500	124.6500	+7.457%	3	827	-0.193%
2026-07-17	115.4200	116.0000	114.1200	116.0000	-15.838%	8	829	+7.250%
2026-07-09	137.8300	137.8300	137.8300	137.8300	-8.722%	4	831	-9.737%
2026-06-30	146.7500	151.0000	146.7500	151.0000	+6.114%	8	831	-17.609%
2026-06-23	142.3000	142.3000	142.3000	142.3000	-7.133%	1	827	-12.572%
2026-06-22	153.1300	153.2300	153.1300	153.2300	+0.479%	3	827	-18.808%
2026-06-18	152.5000	152.5000	152.5000	152.5000	+6.740%	1	823	-18.420%
2026-06-17	142.4400	142.8700	142.4400	142.8700	-8.181%	2	823	-12.921%
2026-06-15	152.5000	155.6000	152.5000	155.6000	+12.819%	5	823	-20.045%
2026-06-12	134.2900	139.1100	134.2900	137.9200	+11.091%	7	823	-9.796%
2026-06-11	121.4400	124.3000	121.4400	124.1500	+3.683%	22	823	+0.209%
2026-06-10	128.3300	128.3300	118.0000	119.7400	+0.622%	13	825	+3.900%
2026-06-09	119.0000	119.0000	119.0000	119.0000	-12.577%	1	822	+4.546%
2026-06-05	141.0000	141.0000	136.1200	136.1200	-11.495%	3	821	-8.603%
2026-06-04	150.9600	153.8000	150.9600	153.8000	-2.349%	2	819	-19.109%
2026-06-02	157.5000	157.5000	157.5000	157.5000	+7.877%	1	818	-21.010%
2026-05-28	146.0000	146.0000	146.0000	146.0000	+3.078%	8	818	-14.788%
2026-05-26	143.6000	143.6000	141.6400	141.6400	+10.544%	14	818	-12.165%
2026-05-20	128.1300	128.1300	128.1300	128.1300	+4.870%	1	813	-2.903%
2026-05-18	122.1800	122.1800	122.1800	122.1800	-6.590%	1	813	+1.825%
2026-05-15	130.8000	130.8000	130.8000	130.8000	+8.449%	1	813	-4.885%
2026-05-12	123.6300	123.6300	120.6100	120.6100	-8.219%	3	813	+3.151%
2026-05-11	128.6400	131.4100	128.3500	131.4100	+3.595%	7	813	-5.327%
2026-05-08	122.7900	126.9900	122.7900	126.8500	+12.187%	24	809	-1.924%
2026-05-07	117.9200	117.9900	113.0700	113.0700	-1.857%	25	808	+10.029%
2026-05-06	115.2100	115.2100	115.2100	115.2100	+9.515%	1	807	+7.985%
2026-05-05	103.7200	105.2000	103.7200	105.2000	+8.008%	3	806	+18.260%
2026-05-04	98.7000	98.7000	97.2500	97.4000	-1.157%	12	804	+27.731%
2026-05-01	98.5400	98.5400	98.5400	98.5400	+5.222%	1	806	+26.253%
2026-04-30	90.1500	93.6500	90.0000	93.6500	+4.183%	17	806	+32.846%
2026-04-29	87.5200	89.8900	87.1700	89.8900	-1.995%	222	803	+38.402%
2026-04-27	91.7200	91.7200	91.7200	91.7200	-0.413%	3	749	+35.641%
2026-04-24	88.4100	92.1000	88.4100	92.1000	+13.145%	23	749	+35.081%
2026-04-23	85.0000	85.0000	81.4000	81.4000	-1.928%	3	737	+52.838%
2026-04-22	80.6600	83.0000	80.6600	83.0000	+5.935%	83	754	+49.892%
2026-04-21	80.8200	80.8200	78.0000	78.3500	-0.204%	88	728	+58.787%
2026-04-20	78.5400	79.0700	77.1700	78.5100	-1.059%	75	728	+58.464%
2026-04-17	78.0000	80.6500	78.0000	79.3500	+8.803%	10	716	+56.786%
2026-04-15	67.7800	72.9300	67.7800	72.9300	+16.763%	9	709	+70.588%
2026-04-14	62.0700	62.4600	61.8500	62.4600	+6.405%	240	715	+99.183%
2026-04-13	57.6700	58.7700	57.4200	58.7000	+3.949%	267	723	+111.942%
2026-04-10	57.2400	57.4900	56.4200	56.4700	+2.673%	59	665	+120.312%
2026-04-09	53.8500	55.0000	53.8500	55.0000	+3.461%	17	631	+126.200%
2026-04-08	53.1600	53.1600	53.1600	53.1600	+18.608%	5	632	+134.029%
2026-04-07	44.1400	44.8200	44.1400	44.8200	+10.749%	2	632	+177.577%
2026-04-02	40.4700	40.4700	40.4700	40.4700	-10.186%	1	630	+207.413%
2026-04-01	43.7100	45.5700	43.7100	45.0600	+6.098%	7	630	+176.099%
2026-03-31	38.1200	42.4700	38.1200	42.4700	+17.126%	7	625	+192.936%
2026-03-30	37.5000	37.5000	36.2600	36.2600	-2.422%	3	619	+243.105%
2026-03-27	38.8600	38.8600	37.1600	37.1600	-24.086%	17	618	+234.795%
2026-03-23	49.5800	50.0100	48.9500	48.9500	+5.111%	43	608	+154.157%
2026-03-20	46.5700	46.5700	46.5700	46.5700	-14.832%	1	611	+167.146%
2026-03-13	54.6800	54.6800	54.6800	54.6800	+2.898%	1	610	+127.524%
2026-03-12	53.2600	53.2600	53.1400	53.1400	-7.276%	234	609	+134.117%
2026-03-10	57.3100	57.3100	57.3100	57.3100	+0.140%	1	993	+117.083%
2026-03-09	57.1300	57.2300	57.1300	57.2300	+15.406%	234	993	+117.386%
2026-03-03	52.3000	52.3000	49.5900	49.5900	-19.129%	5	993	+150.877%
2026-02-25	61.1700	61.3200	61.1600	61.3200	+14.982%	66	927	+102.886%
2026-02-23	55.9100	55.9100	53.3300	53.3300	-7.171%	157	927	+133.283%
2026-02-20	56.6500	57.4500	56.6500	57.4500	+4.664%	6	777	+116.554%
2026-02-19	54.9500	54.9500	54.8600	54.8900	+8.414%	12	776	+126.653%
2026-02-17	50.6300	50.6300	50.6300	50.6300	-17.000%	1	788	+145.724%
2026-02-11	61.0000	61.0000	61.0000	61.0000	+2.024%	4	789	+103.951%
2026-02-09	59.5700	59.7900	59.5700	59.7900	+3.497%	2	789	+108.078%
2026-02-06	57.2100	57.7700	56.2200	57.7700	+4.637%	11	789	+115.354%
2026-02-05	56.7000	56.7000	55.2100	55.2100	-4.149%	2	782	+125.340%
2026-02-04	57.6000	57.6000	57.6000	57.6000	-7.097%	1	783	+115.990%
2026-02-03	65.3900	65.3900	62.0000	62.0000	-11.542%	6	783	+100.661%
2026-02-02	70.0900	70.0900	70.0900	70.0900	-2.707%	15	783	+77.500%
2026-01-27	72.0400	72.5600	71.5100	72.0400	+8.347%	1,081	785	+72.696%
2026-01-23	66.4900	66.4900	66.4900	66.4900	+7.242%	1	1,265	+87.111%
2026-01-21	62.0000	62.0000	62.0000	62.0000	+3.853%	8	1,265	+100.661%
2026-01-20	59.5900	61.5300	59.4000	59.7000	-15.595%	283	1,257	+108.392%
2026-01-12	70.7300	70.7300	70.7300	70.7300	-1.008%	1	974	+75.894%
2026-01-09	71.4500	71.4500	71.4500	71.4500	+9.687%	1	975	+74.122%
2026-01-08	65.1400	65.1400	65.1400	65.1400	-7.929%	1	975	+90.989%
2026-01-07	69.7000	70.7500	69.7000	70.7500	+2.477%	5	975	+75.845%
2026-01-06	69.0400	69.0400	69.0400	69.0400	+3.586%	10	972	+80.200%
2026-01-05	65.9900	66.6500	65.9900	66.6500	+7.103%	11	973	+86.662%
2026-01-02	62.2300	62.2300	62.2300	62.2300	-5.282%	1	973	+99.920%
2025-12-19	65.1300	65.7000	65.0500	65.7000	+4.402%	13	972	+89.361%
2025-12-18	62.7400	62.9300	62.7400	62.9300	+3.215%	2	959	+97.696%
2025-12-17	60.9700	60.9700	60.9700	60.9700	-2.775%	1	959	+104.051%
2025-12-16	62.7100	62.7100	62.7100	62.7100	-3.419%	1	960	+98.389%
2025-12-15	64.9300	64.9300	64.9300	64.9300	-6.817%	1	960	+91.606%
2025-12-11	69.6800	69.6800	69.6800	69.6800	-5.455%	1	960	+78.545%
2025-12-09	73.7000	73.7000	73.7000	73.7000	+2.789%	3	959	+68.806%
2025-12-08	71.7000	71.7000	71.7000	71.7000	-5.608%	2	962	+73.515%
2025-12-05	75.8900	76.8900	75.6500	75.9600	+6.030%	790	964	+63.784%
2025-12-04	71.4700	71.6400	71.4700	71.6400	-1.050%	2	235	+73.660%
2025-12-03	72.4000	72.4000	72.4000	72.4000	+30.922%	2	236	+71.837%
2025-11-21	55.3000	55.3000	55.3000	55.3000	-14.923%	1	236	+124.973%
2025-11-07	65.0000	65.0000	65.0000	65.0000	-18.002%	1	235	+91.400%
2025-11-05	79.2700	79.2700	79.2700	79.2700	+4.303%	1	235	+56.945%
2025-11-04	76.0000	76.0000	76.0000	76.0000	-8.500%	8	235	+63.697%
2025-11-03	82.7100	83.0600	82.7100	83.0600	+6.256%	40	212	+49.783%
2025-10-27	76.6600	78.1700	76.6600	78.1700	+18.673%	190	388	+59.153%
2025-10-22	65.8700	65.8700	65.8700	65.8700	-6.007%	1	388	+88.872%
2025-10-10	69.6200	70.0800	69.6200	70.0800	+7.485%	2	388	+77.526%
2025-10-03	65.2000	65.2000	65.2000	65.2000	+6.258%	2	389	+90.813%
2025-10-01	61.3600	61.3600	61.3600	61.3600	+0.541%	3	387	+102.754%
2025-09-23	61.0300	61.0300	61.0300	61.0300	+5.079%	1	387	+103.851%
2025-09-18	58.0800	58.0800	58.0800	58.0800	+11.457%	1	387	+114.205%
2025-09-17	52.2000	52.3100	51.0500	52.1100	+0.813%	159	387	+138.745%
2025-09-12	51.1700	51.6900	51.1700	51.6900	+29.128%	2	274	+140.685%
2025-08-01	39.0000	40.0300	39.0000	40.0300	-5.500%	30	274	+210.792%
2025-07-10	42.7500	42.7500	42.3600	42.3600	+19.932%	2	274	+193.697%
2025-06-06	35.8200	35.9900	35.1600	35.3200	+6.771%	12	274	+252.237%
2025-06-05	34.2900	34.6200	33.0800	33.0800	-4.778%	10	272	+276.088%
2025-06-04	34.1500	34.7400	34.1200	34.7400	+11.992%	52	247	+258.117%
2025-06-02	31.0000	31.0200	31.0000	31.0200	-1.053%	2	247	+301.064%
2025-05-30	31.4000	31.4000	31.3500	31.3500	+4.500%	4	246	+296.842%
2025-05-23	30.0000	30.0000	30.0000	30.0000	-5.660%	16	241	+314.700%
2025-05-22	31.8200	31.8200	31.8000	31.8000	+1.890%	18	241	+291.226%
2025-05-13	31.7400	32.6200	31.2100	31.2100	+31.688%	434	241	+298.622%
2025-05-08	23.2100	24.1500	23.1500	23.7000	+26.603%	102	74	+424.937%
2025-04-29	18.8300	18.8300	17.1900	18.7200	+6.971%	140	74	+564.583%
2025-04-28	16.8000	17.5000	16.8000	17.5000	+69.738%	10	6	+610.914%
2025-04-21	10.0700	10.3100	10.0700	10.3100	-11.121%	2	2	+1,106.693%
2025-04-17	12.2000	12.2000	11.6000	11.6000	0.000%	2	0	+972.500%