Dark

QQQ20270617C665
QQQ Jun 17 2027 665.00 Call (QQQ270617C00665000)
option OPRA

EOD

Aug 5, 2026

116.97+7.846%(+8.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	116.9700	116.9700	116.9700	116.9700	+7.846%	1	2,748	0.000%
2026-08-04	108.4600	108.4600	108.4600	108.4600	+11.584%	5	2,749	+7.846%
2026-08-03	95.3000	97.2000	95.3000	97.2000	+5.652%	3	2,749	+20.340%
2026-07-31	89.1000	92.0000	89.1000	92.0000	+6.052%	2	2,749	+27.141%
2026-07-30	83.4700	86.7500	83.4700	86.7500	+14.901%	3	2,749	+34.836%
2026-07-29	80.7500	84.2000	75.5000	75.5000	-13.218%	25	2,751	+54.927%
2026-07-28	82.9400	87.0000	82.7300	87.0000	-3.782%	4	2,744	+34.448%
2026-07-27	96.9500	96.9500	90.4200	90.4200	-1.728%	7	2,744	+29.363%
2026-07-24	92.0100	92.0100	92.0100	92.0100	-8.575%	1	2,745	+27.127%
2026-07-23	100.6400	100.6400	100.6400	100.6400	-9.982%	1	2,745	+16.226%
2026-07-21	110.0000	111.8000	110.0000	111.8000	+6.853%	4	2,751	+4.624%
2026-07-20	104.6300	104.6300	104.6300	104.6300	+1.583%	5	2,755	+11.794%
2026-07-17	99.0600	103.0000	96.8100	103.0000	-5.652%	13	2,755	+13.563%
2026-07-16	109.1800	109.1800	109.1700	109.1700	-5.481%	2	2,754	+7.145%
2026-07-13	118.5000	118.5000	114.5000	115.5000	-6.021%	16	2,755	+1.273%
2026-07-10	122.9000	122.9000	122.9000	122.9000	+2.434%	1	2,749	-4.825%
2026-07-09	120.9200	121.6700	119.9800	119.9800	+8.964%	6	2,750	-2.509%
2026-07-08	110.1100	110.1100	110.1100	110.1100	-1.863%	3	2,748	+6.230%
2026-07-07	114.6500	114.6500	112.2000	112.2000	-4.094%	5	2,748	+4.251%
2026-07-02	117.5000	117.5000	116.9900	116.9900	-8.301%	3	2,754	-0.017%
2026-07-01	130.0000	130.0000	127.5800	127.5800	-6.678%	6	2,754	-8.316%
2026-06-30	129.2300	136.7100	129.2300	136.7100	+8.423%	24	2,754	-14.439%
2026-06-29	125.9000	126.0900	125.5800	126.0900	+5.128%	15	2,762	-7.233%
2026-06-26	119.9400	119.9400	119.9400	119.9400	+1.138%	1	2,762	-2.476%
2026-06-24	123.5700	125.2700	117.3700	118.5900	-3.255%	15	2,763	-1.366%
2026-06-23	124.8700	128.8400	122.5800	122.5800	-11.654%	11	2,764	-4.577%
2026-06-22	145.2200	145.2200	138.7500	138.7500	-1.826%	5	2,758	-15.697%
2026-06-18	138.0000	141.3300	138.0000	141.3300	+5.462%	3	2,761	-17.236%
2026-06-17	135.0000	135.0000	134.0100	134.0100	+0.972%	3	2,761	-12.715%
2026-06-16	139.7000	139.7000	132.7200	132.7200	-6.152%	13	2,761	-11.867%
2026-06-15	137.8500	141.7200	137.8500	141.4200	+12.149%	14	2,762	-17.289%
2026-06-12	120.2500	126.1000	118.7000	126.1000	+3.361%	21	2,762	-7.240%
2026-06-11	109.8500	122.0000	109.7300	122.0000	+16.190%	38	2,762	-4.123%
2026-06-10	110.0000	117.0000	104.5000	105.0000	-8.775%	65	2,777	+11.400%
2026-06-09	106.5000	115.1000	102.0000	115.1000	-5.547%	353	2,803	+1.625%
2026-06-08	120.2700	121.8600	120.2700	121.8600	+6.614%	2	2,759	-4.013%
2026-06-05	130.4900	130.4900	114.3000	114.3000	-16.746%	39	2,758	+2.336%
2026-06-04	137.2900	137.2900	137.2900	137.2900	-3.412%	1	2,755	-14.801%
2026-06-03	143.4000	143.4000	142.1400	142.1400	-0.042%	4	2,754	-17.708%
2026-06-02	140.2300	142.2000	140.2300	142.2000	+2.746%	4	2,754	-17.743%
2026-06-01	138.4000	138.4000	138.4000	138.4000	+1.429%	2	2,755	-15.484%
2026-05-29	135.8500	136.4800	135.8500	136.4500	+1.821%	6	2,755	-14.276%
2026-05-28	132.4500	134.0100	132.3200	134.0100	+6.366%	9	2,752	-12.715%
2026-05-27	126.4700	127.9600	125.9900	125.9900	-0.332%	6	2,752	-7.159%
2026-05-26	123.5000	129.1300	123.5000	126.4100	+6.147%	37	2,753	-7.468%
2026-05-22	118.7500	121.2500	118.7500	119.0900	+5.511%	5	2,779	-1.780%
2026-05-21	112.8700	112.8700	112.8700	112.8700	-1.277%	2	2,781	+3.632%
2026-05-20	116.0000	116.0000	114.3300	114.3300	+3.955%	3	2,781	+2.309%
2026-05-19	109.0300	109.9800	109.0300	109.9800	+4.246%	2	2,794	+6.356%
2026-05-18	109.8500	109.8500	105.5000	105.5000	-10.578%	15	2,794	+10.872%
2026-05-15	112.3800	117.9800	112.0000	117.9800	-4.701%	11	2,794	-0.856%
2026-05-14	121.7500	123.8000	121.7500	123.8000	+3.616%	38	2,791	-5.517%
2026-05-13	113.1200	119.4800	113.1200	119.4800	+7.138%	12	2,781	-2.101%
2026-05-12	113.7300	113.7300	104.1000	111.5200	-3.961%	9	2,781	+4.887%
2026-05-11	114.6500	116.9700	114.6500	116.1200	+1.415%	20	2,781	+0.732%
2026-05-08	108.5300	114.5000	108.5300	114.5000	+13.851%	15	2,782	+2.157%
2026-05-07	101.3900	101.5100	100.5700	100.5700	-0.070%	5	2,785	+16.307%
2026-05-06	96.9300	102.3600	95.8400	100.6400	+9.071%	28	2,789	+16.226%
2026-05-05	91.1200	92.2700	91.1200	92.2700	+8.553%	8	2,780	+26.769%
2026-05-04	86.1300	86.3300	84.5600	85.0000	-1.243%	5	2,781	+37.612%
2026-05-01	84.5200	86.4500	84.5200	86.0700	+5.893%	9	2,787	+35.901%
2026-04-30	79.0000	81.2800	75.2600	81.2800	+5.013%	1,935	2,787	+43.910%
2026-04-29	76.1200	77.4000	75.4700	77.4000	+1.963%	1,584	3,107	+51.124%
2026-04-28	76.3300	76.5000	73.3600	75.9100	-4.420%	122	2,286	+54.090%
2026-04-27	78.7400	79.6500	78.2600	79.4200	+0.443%	16	2,171	+47.280%
2026-04-24	75.6000	79.4400	74.9600	79.0700	+11.147%	2,069	2,164	+47.932%
2026-04-23	73.5700	73.5700	68.9200	71.1400	-3.105%	3	2,411	+64.422%
2026-04-22	71.7100	73.4200	71.7100	73.4200	+5.869%	917	2,507	+59.316%
2026-04-21	69.3500	69.3500	69.3500	69.3500	+2.817%	1,857	2,220	+68.666%
2026-04-20	67.7900	68.0100	66.0000	67.4500	-2.289%	3,525	2,220	+73.417%
2026-04-17	68.8700	69.3700	68.8700	69.0300	+8.504%	1,761	1,803	+69.448%
2026-04-16	64.5900	66.1700	62.8100	63.6200	+7.448%	3,019	3,106	+83.857%
2026-04-15	56.5000	60.2000	56.5000	59.2100	+7.694%	627	1,639	+97.551%
2026-04-14	52.3300	54.9800	52.3300	54.9800	+12.434%	36	2,096	+112.750%
2026-04-13	47.3500	48.9000	47.3500	48.9000	+4.846%	21	2,093	+139.202%
2026-04-10	47.2700	47.2700	46.6400	46.6400	+4.363%	28	2,093	+150.793%
2026-04-08	44.6900	44.6900	44.6900	44.6900	+19.588%	1	2,085	+161.736%
2026-04-01	35.5900	37.9600	35.5900	37.3700	+36.486%	5	2,085	+213.005%
2026-03-30	28.5600	28.6300	26.7600	27.3800	-7.092%	741	2,085	+327.210%
2026-03-27	29.4800	29.4800	29.4200	29.4700	-19.260%	1,272	1,504	+296.912%
2026-03-26	36.5000	36.5000	36.5000	36.5000	-2.406%	1	295	+220.466%
2026-03-24	37.3200	37.4000	37.3200	37.4000	+0.538%	2	295	+212.754%
2026-03-20	37.4200	37.4200	37.2000	37.2000	-7.875%	7	296	+214.435%
2026-03-19	40.0800	40.3800	40.0800	40.3800	-8.269%	2	289	+189.673%
2026-03-12	44.4700	44.5100	44.0200	44.0200	+0.091%	3	290	+165.720%
2026-03-06	43.9800	43.9800	43.9800	43.9800	+1.103%	5	290	+165.962%
2026-03-03	43.4500	43.5000	43.4500	43.5000	-15.403%	7	295	+168.897%
2026-02-25	51.4400	51.4400	51.4200	51.4200	+17.451%	2	295	+127.480%
2026-02-23	43.8500	43.8500	43.7800	43.7800	-8.333%	320	295	+167.177%
2026-02-20	47.7600	47.7600	47.7600	47.7600	-4.614%	1	532	+144.912%
2026-02-11	50.3900	50.4800	50.0700	50.0700	+0.441%	4	540	+133.613%
2026-02-09	49.7700	49.8500	49.7700	49.8500	+3.941%	3	539	+134.644%
2026-02-06	46.4700	48.5300	46.4700	47.9600	+5.291%	28	541	+143.891%
2026-02-05	44.0600	45.5500	43.9300	45.5500	-6.794%	6	548	+156.795%
2026-02-04	48.5800	48.8700	48.5800	48.8700	-15.406%	2	546	+139.349%
2026-02-02	57.7700	57.7700	57.7700	57.7700	-2.498%	1	546	+102.475%
2026-01-29	55.8700	59.2700	55.8700	59.2500	-4.250%	50	546	+97.418%
2026-01-27	62.0000	63.0000	61.8800	61.8800	+5.364%	8	548	+89.027%
2026-01-26	57.8100	58.7300	57.8100	58.7300	+2.424%	2	544	+99.166%
2026-01-23	56.4200	57.3400	56.4200	57.3400	+2.576%	2	544	+103.994%
2026-01-22	55.9000	55.9000	55.9000	55.9000	+9.953%	1	543	+109.249%
2026-01-21	52.3900	53.6800	50.8400	50.8400	+2.314%	6	542	+130.075%
2026-01-20	49.6900	49.6900	49.6900	49.6900	-12.886%	2	541	+135.399%
2026-01-16	57.0400	57.0400	57.0400	57.0400	-3.322%	1	541	+105.067%
2026-01-07	59.0600	59.0600	58.9000	59.0000	+6.865%	4	541	+98.254%
2026-01-05	55.3600	55.5000	55.2100	55.2100	-1.744%	4	539	+111.864%
2025-12-30	56.1900	56.1900	56.1900	56.1900	-3.867%	1	538	+108.169%
2025-12-26	58.5400	58.5400	58.4500	58.4500	+13.275%	3	537	+100.120%
2025-12-18	52.9500	53.4900	51.6000	51.6000	-4.692%	11	535	+126.686%
2025-12-15	54.1400	54.1400	54.1400	54.1400	-13.542%	1	528	+116.051%
2025-12-08	62.9700	62.9700	62.6200	62.6200	-2.734%	2	527	+86.793%
2025-12-05	64.3800	64.3800	64.3800	64.3800	+37.535%	1	528	+81.687%
2025-11-21	46.8100	46.8100	46.8100	46.8100	-23.023%	3	528	+149.883%
2025-11-20	60.4200	60.8100	60.0300	60.8100	+16.094%	4	531	+92.353%
2025-11-18	51.7400	52.3800	51.6600	52.3800	-8.041%	320	532	+123.310%
2025-11-14	56.9600	56.9600	56.9600	56.9600	-5.805%	3	488	+105.355%
2025-11-13	60.4700	60.4700	60.4700	60.4700	-6.538%	2	485	+93.435%
2025-11-11	64.7000	64.7000	64.7000	64.7000	+13.509%	1	488	+80.788%
2025-11-07	57.0000	57.0000	57.0000	57.0000	-21.671%	2	488	+105.211%
2025-10-29	74.0700	74.0700	56.0000	72.7700	+0.650%	570	486	+60.739%
2025-10-28	69.4800	72.3000	69.4800	72.3000	+3.939%	567	485	+61.784%
2025-10-27	66.1000	69.5600	65.4600	69.5600	+15.337%	283	297	+68.157%
2025-10-24	60.3100	60.3100	60.3100	60.3100	+13.301%	10	297	+93.948%
2025-09-22	50.3400	53.2300	50.3400	53.2300	+3.965%	2	292	+119.745%
2025-09-19	51.2000	51.2000	51.2000	51.2000	+11.986%	1	291	+128.457%
2025-09-15	45.7100	45.7200	45.7100	45.7200	+23.268%	2	292	+155.840%
2025-09-05	36.8800	37.0900	36.8800	37.0900	-7.828%	2	292	+215.368%
2025-08-18	40.2400	40.2400	40.2400	40.2400	-3.755%	1	292	+190.681%
2025-08-13	41.8100	41.8100	41.8100	41.8100	+60.253%	1	292	+179.766%
2025-06-20	26.0900	26.0900	26.0900	26.0900	-5.058%	2	292	+348.333%
2025-06-18	27.4800	27.4800	27.4800	27.4800	-2.102%	1	292	+325.655%
2025-06-05	28.2000	28.3200	28.0700	28.0700	-1.301%	360	292	+316.708%
2025-06-04	28.6800	28.6800	28.3500	28.4400	+58.000%	128	28	+311.287%
2025-05-09	18.0000	18.0000	18.0000	18.0000	-2.703%	8	28	+549.833%
2025-05-08	18.8300	18.8900	18.4900	18.5000	+0.708%	9	24	+532.270%
2025-05-06	18.4500	18.4500	18.3700	18.3700	-3.316%	2	18	+536.745%
2025-05-02	19.0000	19.0000	19.0000	19.0000	+35.135%	10	17	+515.632%
2025-04-28	14.0200	14.0700	14.0200	14.0600	+4.148%	6	12	+731.935%
2025-04-25	13.4600	13.5000	13.2900	13.5000	+11.940%	12	12	+766.444%
2025-03-28	12.0600	12.0600	11.9900	12.0600	-20.553%	14	8	+869.900%
2025-03-27	15.2800	15.2800	15.1800	15.1800	-12.558%	2	1	+670.553%
2025-03-25	17.1700	17.3600	17.1700	17.3600	0.000%	2	1	+573.790%