Dark

QQQ20270617C660
QQQ Jun 17 2027 660.00 Call (QQQ270617C00660000)
option OPRA

EOD

Aug 4, 2026

121.98+27.594%(+26.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	112.0800	121.9800	112.0800	121.9800	+27.594%	7	2,868	0.000%
2026-07-31	90.5000	95.6000	90.5000	95.6000	+4.481%	13	2,868	+27.594%
2026-07-30	90.0000	91.5000	90.0000	91.5000	+12.963%	2	2,872	+33.311%
2026-07-29	81.5000	81.8800	81.0000	81.0000	-7.892%	5	2,873	+50.593%
2026-07-28	89.0000	90.6900	84.1900	87.9400	-5.176%	14	2,871	+38.708%
2026-07-27	90.8800	93.6600	90.4900	92.7400	-5.666%	14	2,871	+31.529%
2026-07-24	97.0900	98.3100	97.0900	98.3100	-1.394%	2	2,867	+24.077%
2026-07-23	104.8100	104.8100	99.7000	99.7000	-12.979%	2	2,868	+22.347%
2026-07-22	114.2100	114.5700	114.2100	114.5700	+1.840%	2	2,868	+6.468%
2026-07-21	112.5000	112.5000	112.5000	112.5000	+6.919%	1	2,868	+8.427%
2026-07-17	100.0000	106.6200	100.0000	105.2200	-4.899%	7	2,869	+15.929%
2026-07-16	115.0700	115.5900	110.6400	110.6400	-8.486%	8	2,867	+10.249%
2026-07-15	118.4300	120.9000	118.4300	120.9000	-6.206%	4	2,873	+0.893%
2026-07-10	128.9000	128.9000	128.9000	128.9000	+1.608%	2	2,870	-5.369%
2026-07-09	123.3100	126.8600	123.3100	126.8600	+9.127%	2	2,870	-3.847%
2026-07-07	120.3100	120.3100	115.0000	116.2500	-10.232%	11	2,870	+4.929%
2026-07-06	129.5000	129.5000	129.5000	129.5000	+8.824%	5	2,872	-5.807%
2026-07-02	120.7300	120.7300	118.0200	119.0000	-14.179%	6	2,861	+2.504%
2026-06-30	138.2500	138.6600	138.2500	138.6600	+7.488%	2	2,861	-12.029%
2026-06-29	120.0000	129.0000	120.0000	129.0000	+7.152%	2	2,860	-5.442%
2026-06-26	121.8000	123.2200	119.9000	120.3900	-3.734%	5	2,860	+1.321%
2026-06-25	128.2600	128.2600	125.0600	125.0600	+2.173%	3	2,859	-2.463%
2026-06-24	122.4000	122.4000	122.4000	122.4000	-5.204%	1	2,859	-0.343%
2026-06-23	130.8500	130.8500	129.1200	129.1200	-10.084%	8	2,859	-5.530%
2026-06-22	145.2200	147.5700	141.0000	143.6000	-1.414%	23	2,852	-15.056%
2026-06-18	140.9600	145.6600	140.9600	145.6600	+8.945%	4	2,843	-16.257%
2026-06-17	133.7000	133.7000	133.7000	133.7000	-6.998%	1	2,843	-8.766%
2026-06-16	144.0000	144.0400	143.7600	143.7600	-1.053%	6	2,843	-15.150%
2026-06-15	141.6000	145.9700	141.4200	145.2900	+12.628%	14	2,848	-16.044%
2026-06-12	126.0000	129.0000	125.0000	129.0000	+3.614%	4	2,848	-5.442%
2026-06-11	111.5000	124.5000	111.5000	124.5000	+11.659%	34	2,848	-2.024%
2026-06-10	114.5100	117.2000	111.5000	111.5000	-2.629%	18	2,852	+9.399%
2026-06-09	130.0900	130.0900	110.0000	114.5100	-7.279%	14	2,849	+6.523%
2026-06-08	124.1500	127.7200	123.5000	123.5000	+4.026%	28	2,848	-1.231%
2026-06-05	130.5800	131.6900	117.0000	118.7200	-16.734%	21	2,849	+2.746%
2026-06-04	139.6600	142.5800	139.1500	142.5800	-2.148%	20	2,837	-14.448%
2026-06-03	148.7100	148.7100	145.7100	145.7100	+0.552%	18	2,842	-16.286%
2026-06-02	141.5000	145.6000	141.5000	144.9100	+0.353%	6	2,845	-15.824%
2026-06-01	137.8000	144.4000	137.8000	144.4000	+2.790%	19	2,846	-15.526%
2026-05-29	138.6700	141.2700	137.4500	140.4800	+3.309%	12	2,840	-13.169%
2026-05-28	135.9400	135.9800	135.3400	135.9800	+3.438%	3	2,834	-10.296%
2026-05-27	133.8500	133.8500	131.4600	131.4600	-0.612%	5	2,835	-7.211%
2026-05-26	127.9000	133.1100	127.3900	132.2700	+8.249%	24	2,838	-7.780%
2026-05-22	120.9400	125.2500	120.9400	122.1900	+2.681%	231	2,845	-0.172%
2026-05-21	115.5000	120.0000	113.9400	119.0000	+0.847%	10	2,676	+2.504%
2026-05-20	115.0100	118.5300	114.0000	118.0000	+7.273%	109	2,676	+3.373%
2026-05-19	109.3000	114.0000	105.9000	110.0000	-3.084%	125	2,662	+10.891%
2026-05-18	116.3400	117.9800	108.8000	113.5000	-2.155%	50	2,662	+7.471%
2026-05-15	116.7900	120.7200	115.7400	116.0000	-7.937%	37	2,662	+5.155%
2026-05-14	124.0100	126.0000	122.4100	126.0000	+3.279%	24	2,632	-3.190%
2026-05-13	115.6100	122.8000	115.0000	122.0000	+7.243%	35	2,652	-0.016%
2026-05-12	116.1500	116.1500	107.0400	113.7600	-4.819%	193	2,652	+7.226%
2026-05-11	117.5800	119.5200	117.5800	119.5200	+1.719%	15	2,652	+2.058%
2026-05-08	106.6000	117.5000	106.6000	117.5000	+11.926%	58	2,584	+3.813%
2026-05-07	105.6800	108.7100	104.9200	104.9800	-0.446%	223	2,558	+16.194%
2026-05-06	99.9000	105.5000	99.9000	105.4500	+10.709%	27	2,673	+15.676%
2026-05-05	94.2200	95.5000	94.2200	95.2500	+7.700%	62	2,667	+28.063%
2026-05-04	88.9000	90.1900	87.0000	88.4400	-0.428%	219	2,691	+37.924%
2026-05-01	86.8400	89.8700	86.8400	88.8200	+5.738%	45	2,479	+37.334%
2026-04-30	81.7900	84.0000	78.0000	84.0000	+2.815%	993	2,479	+45.214%
2026-04-29	80.2400	81.7000	78.4000	81.7000	+4.770%	1,484	2,261	+49.302%
2026-04-28	78.0800	79.5000	76.0000	77.9800	-5.502%	628	1,955	+56.425%
2026-04-27	82.1200	82.5200	80.6500	82.5200	-0.230%	18	1,480	+47.819%
2026-04-24	79.0300	83.1900	77.9000	82.7100	+7.765%	1,145	1,467	+47.479%
2026-04-23	75.0400	77.0700	75.0400	76.7500	+2.484%	5	1,178	+58.932%
2026-04-22	73.7900	75.9000	73.7900	74.8900	+7.755%	5	1,173	+62.879%
2026-04-21	72.1300	72.1300	69.5000	69.5000	-0.601%	1,864	2,461	+75.511%
2026-04-20	69.1700	69.9200	68.6000	69.9200	-1.507%	1,860	2,461	+74.457%
2026-04-17	70.7700	70.9900	70.7700	70.9900	+7.122%	4	1,082	+71.827%
2026-04-16	66.6000	68.0600	65.6900	66.2700	+6.015%	2,099	1,080	+84.065%
2026-04-15	62.9500	62.9500	62.4000	62.5100	+7.203%	1,817	2,064	+95.137%
2026-04-14	55.2800	58.3100	55.1700	58.3100	+15.420%	53	1,157	+109.192%
2026-04-13	50.0500	50.5200	49.8400	50.5200	+3.018%	9	1,117	+141.449%
2026-04-10	49.7500	49.7500	48.5500	49.0400	+1.806%	32	1,117	+148.736%
2026-04-09	48.1700	48.1700	48.1700	48.1700	+4.717%	1	1,112	+153.228%
2026-04-08	46.5200	46.9600	46.0000	46.0000	+18.557%	9	1,111	+165.174%
2026-04-06	38.8000	38.8000	38.8000	38.8000	+13.450%	1	1,112	+214.381%
2026-04-02	33.9800	34.2000	33.9800	34.2000	-12.285%	2	1,112	+256.667%
2026-04-01	37.7100	38.9900	37.7100	38.9900	+9.769%	123	1,112	+212.849%
2026-03-31	34.7000	35.5200	34.7000	35.5200	+22.483%	5	1,099	+243.412%
2026-03-30	32.6500	32.6500	29.0000	29.0000	-14.706%	4	1,094	+320.621%
2026-03-27	34.0000	34.0000	34.0000	34.0000	-5.556%	1	1,093	+258.765%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-8.884%	1	1,092	+238.833%
2026-03-20	41.0900	41.0900	39.5100	39.5100	-6.219%	2	1,091	+208.732%
2026-03-19	42.2600	42.5300	42.1300	42.1300	-9.163%	233	1,093	+189.532%
2026-03-16	46.3700	46.3800	46.3700	46.3800	-1.277%	2	1,219	+163.001%
2026-03-12	46.6500	47.1600	46.6500	46.9800	-2.125%	3	1,220	+159.642%
2026-03-06	48.0000	48.0000	48.0000	48.0000	-4.287%	1	1,222	+154.125%
2026-03-05	50.1500	50.1500	50.1500	50.1500	+13.977%	1	1,222	+143.230%
2026-03-03	44.0000	44.0000	44.0000	44.0000	-9.128%	5	1,221	+177.227%
2026-03-02	48.4200	48.4200	48.4200	48.4200	-3.082%	1	1,226	+151.921%
2026-02-26	50.7000	50.7000	49.9600	49.9600	-7.310%	12	1,225	+144.155%
2026-02-25	53.5700	53.9900	53.5700	53.9000	+14.681%	8	1,205	+126.308%
2026-02-24	47.0000	47.0000	47.0000	47.0000	-2.022%	5	1,205	+159.532%
2026-02-23	47.9700	47.9700	47.9700	47.9700	-4.175%	1	1,205	+154.284%
2026-02-20	50.0600	50.0600	50.0600	50.0600	+6.285%	1	1,206	+143.668%
2026-02-19	47.1000	47.1000	47.1000	47.1000	-0.842%	3	1,205	+158.981%
2026-02-17	47.0000	47.5000	47.0000	47.5000	-5.057%	2	1,208	+156.800%
2026-02-13	49.3000	50.0300	49.3000	50.0300	-4.322%	3	1,204	+143.814%
2026-02-11	52.5100	52.5100	52.2900	52.2900	-1.340%	2	1,206	+133.276%
2026-02-09	52.1600	53.0000	52.1600	53.0000	+3.053%	7	1,206	+130.151%
2026-02-06	48.6800	51.4300	48.6800	51.4300	+4.959%	13	1,213	+137.177%
2026-02-04	55.4500	55.4500	49.0000	49.0000	-20.571%	3	1,206	+148.939%
2026-01-29	63.5000	63.5000	58.7500	61.6900	-7.107%	104	1,206	+97.731%
2026-01-28	66.4100	66.4100	66.4100	66.4100	+3.475%	1	1,157	+83.677%
2026-01-27	64.6600	64.6600	64.1800	64.1800	+8.138%	3	1,156	+90.059%
2026-01-26	59.3500	59.3500	59.3500	59.3500	+0.593%	3	1,158	+105.527%
2026-01-23	59.0000	59.0000	59.0000	59.0000	+2.859%	1	1,156	+106.746%
2026-01-22	57.3600	57.3600	57.3600	57.3600	+0.632%	1	1,156	+112.657%
2026-01-14	56.0000	57.0000	55.8000	57.0000	-7.931%	30	1,156	+114.000%
2026-01-09	61.9100	61.9100	61.9100	61.9100	+0.749%	2	1,156	+97.028%
2026-01-07	61.3000	61.5400	61.2700	61.4500	+14.432%	28	1,154	+98.503%
2026-01-02	54.2000	54.2000	53.7000	53.7000	-11.982%	20	1,140	+127.151%
2025-12-26	61.0700	61.0700	61.0100	61.0100	+0.511%	3	1,130	+99.934%
2025-12-23	60.7000	60.7000	60.7000	60.7000	+2.534%	1	1,127	+100.956%
2025-12-22	59.2000	59.2000	59.2000	59.2000	+2.016%	5	1,127	+106.047%
2025-12-19	58.0300	58.0300	58.0300	58.0300	+7.682%	250	1,127	+110.202%
2025-12-18	56.0000	56.0000	53.8900	53.8900	+6.292%	30	1,077	+126.350%
2025-12-17	50.7000	50.7000	50.7000	50.7000	-7.818%	10	1,060	+140.592%
2025-12-16	55.0000	55.0000	55.0000	55.0000	-4.364%	1	1,061	+121.782%
2025-12-15	58.7500	58.7500	57.5100	57.5100	-2.492%	11	1,062	+112.102%
2025-12-12	58.9800	58.9800	58.9800	58.9800	-5.888%	10	1,051	+106.816%
2025-12-11	63.1300	63.1300	62.4100	62.6700	-7.811%	24	1,051	+94.639%
2025-12-10	65.4700	67.9800	65.4700	67.9800	+4.697%	2	1,051	+79.435%
2025-12-03	64.9300	64.9300	64.9300	64.9300	+25.058%	1	1,050	+87.864%
2025-11-20	51.9200	51.9200	51.9200	51.9200	-15.246%	1	1,050	+134.938%
2025-11-17	62.4900	62.4900	61.2600	61.2600	-2.762%	3	1,050	+99.119%
2025-11-13	63.0000	63.0000	63.0000	63.0000	-8.310%	1	1,051	+93.619%
2025-11-12	68.7100	68.7100	68.7100	68.7100	+12.991%	1	1,052	+77.529%
2025-11-07	60.8100	60.8100	60.8100	60.8100	-6.719%	1	1,051	+100.592%
2025-11-06	65.1900	65.1900	65.1900	65.1900	-9.408%	12	1,051	+87.115%
2025-11-04	71.9600	71.9600	71.9600	71.9600	-4.903%	1	1,051	+69.511%
2025-11-03	76.4500	77.7000	75.6700	75.6700	+0.840%	190	1,003	+61.200%
2025-10-31	75.0400	75.0400	75.0400	75.0400	+2.402%	1	1,003	+62.553%
2025-10-30	73.2800	73.2800	73.2800	73.2800	+7.260%	1	1,002	+66.457%
2025-10-29	68.3500	68.3500	58.7000	68.3200	-5.648%	189	1,001	+78.542%
2025-10-28	72.4100	73.7600	71.4400	72.4100	+2.987%	400	1,001	+68.457%
2025-10-27	67.8900	71.1100	67.4800	70.3100	+12.173%	451	972	+73.489%
2025-10-24	62.3000	63.0600	62.0100	62.6800	+3.861%	595	972	+94.608%
2025-10-20	60.3500	60.3500	60.3500	60.3500	+6.513%	1	1,043	+102.121%
2025-10-13	56.0100	56.6600	56.0100	56.6600	+4.078%	3	1,042	+115.284%
2025-10-10	55.3500	55.3500	54.4400	54.4400	-14.268%	2	1,042	+124.063%
2025-10-08	61.0500	63.5000	60.7900	63.5000	+12.350%	594	1,041	+92.094%
2025-10-02	56.5200	56.5200	56.5200	56.5200	+6.843%	1	481	+115.817%
2025-09-30	52.9000	52.9000	52.9000	52.9000	+3.624%	2	481	+130.586%
2025-09-26	51.0500	51.0500	51.0500	51.0500	-7.585%	1	481	+138.942%
2025-09-22	55.2400	55.2400	55.2400	55.2400	+6.292%	1	481	+120.818%
2025-09-19	51.9700	51.9700	51.9700	51.9700	+32.644%	75	480	+134.712%
2025-08-27	39.1800	39.1800	39.1800	39.1800	-0.051%	1	405	+211.332%
2025-08-25	39.2000	39.2000	39.2000	39.2000	-4.576%	1	404	+211.173%
2025-08-19	41.0800	41.0800	41.0800	41.0800	-3.613%	2	404	+196.933%
2025-08-18	42.6200	42.6200	42.6200	42.6200	+4.461%	1	404	+186.204%
2025-07-25	40.8000	40.8000	40.8000	40.8000	+5.155%	5	404	+198.971%
2025-07-15	38.8000	38.8000	38.8000	38.8000	+2.105%	1	409	+214.381%
2025-07-03	38.2000	38.2000	38.0000	38.0000	+9.195%	4	412	+221.000%
2025-06-27	34.6000	34.8000	34.6000	34.8000	+10.828%	2	415	+250.517%
2025-06-24	31.3000	31.4000	31.3000	31.4000	+1.948%	2	413	+288.471%
2025-06-12	30.8000	30.8000	30.8000	30.8000	+0.130%	1	411	+296.039%
2025-06-06	30.8300	30.9100	30.4600	30.7600	+3.083%	108	410	+296.554%
2025-06-05	29.7600	29.9700	29.3300	29.8400	-2.068%	622	410	+308.780%
2025-06-04	30.1200	30.4700	30.1200	30.4700	+18.791%	8	206	+300.328%
2025-05-30	26.2500	26.3900	25.6500	25.6500	-10.095%	28	202	+375.556%
2025-05-28	28.4900	28.5300	28.4900	28.5300	+4.467%	2	202	+327.550%
2025-05-22	27.2200	27.3100	27.2200	27.3100	-2.185%	6	202	+346.650%
2025-05-16	28.0300	28.0300	27.9200	27.9200	+3.446%	8	202	+336.891%
2025-05-13	27.4600	28.0400	26.9800	26.9900	+32.890%	117	202	+351.945%
2025-05-08	19.8700	20.3100	19.8700	20.3100	+5.616%	72	142	+500.591%
2025-05-06	19.4200	19.4200	19.2100	19.2300	+6.009%	200	106	+534.321%
2025-05-01	18.1400	18.1400	18.1400	18.1400	+26.942%	2	6	+572.437%
2025-04-28	14.7500	15.0800	14.0000	14.2900	+30.861%	8	6	+753.604%
2025-04-22	10.6000	11.1600	10.6000	10.9200	+27.125%	4	4	+1,017.033%
2025-04-21	8.5800	8.6600	7.9800	8.5900	-32.891%	4	3	+1,320.023%
2025-04-15	12.8000	12.8000	12.8000	12.8000	-0.234%	1	2	+852.969%
2025-04-14	12.8300	12.8300	12.8300	12.8300	-19.612%	1	1	+850.740%
2025-03-27	16.1000	16.1000	15.9600	15.9600	0.000%	2	1	+664.286%