Dark

QQQ20270617C675
QQQ Jun 17 2027 675.00 Call (QQQ270617C00675000)
option OPRA

EOD

Aug 6, 2026

103.61-4.980%(-5.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	101.0000	106.0100	101.0000	103.6100	-4.980%	8	2,070	0.000%
2026-08-05	111.6500	111.6500	109.0400	109.0400	-1.881%	3	2,067	-4.980%
2026-08-04	100.7300	112.0000	100.4100	111.1300	+20.558%	53	2,070	-6.767%
2026-08-03	88.5200	92.8800	88.5200	92.1800	+7.825%	4	2,075	+12.400%
2026-07-31	88.6400	89.9100	82.5200	85.4900	+2.126%	13	2,075	+21.195%
2026-07-30	77.0000	83.7100	77.0000	83.7100	+22.187%	18	2,076	+23.773%
2026-07-29	76.0000	80.1400	68.5100	68.5100	-13.563%	30	2,068	+51.233%
2026-07-28	79.2800	81.5500	75.0000	79.2600	-3.927%	40	2,061	+30.722%
2026-07-27	91.0000	91.0000	81.2300	82.5000	-5.346%	13	2,054	+25.588%
2026-07-24	88.0400	92.1000	86.1000	87.1600	-4.733%	9	2,049	+18.873%
2026-07-23	94.5000	94.6000	91.1100	91.4900	-12.642%	10	2,049	+13.247%
2026-07-21	105.5000	105.5000	104.7300	104.7300	+3.570%	14	2,047	-1.069%
2026-07-20	101.1200	101.1200	101.1200	101.1200	+0.868%	1	2,060	+2.462%
2026-07-17	97.0000	100.2500	96.0000	100.2500	-2.414%	8	2,061	+3.352%
2026-07-16	106.0000	106.9900	102.7300	102.7300	-5.187%	5	2,061	+0.857%
2026-07-15	115.3200	115.3200	108.3500	108.3500	-5.288%	3	2,062	-4.375%
2026-07-14	112.5000	114.4000	112.5000	114.4000	+5.273%	5	2,061	-9.432%
2026-07-13	112.1300	112.1300	108.0000	108.6700	-8.396%	15	2,061	-4.656%
2026-07-10	114.2300	118.8300	114.0000	118.6300	+2.267%	17	2,062	-12.661%
2026-07-09	116.7600	116.7600	116.0000	116.0000	+10.476%	4	2,066	-10.681%
2026-07-07	105.0000	105.0000	105.0000	105.0000	-11.325%	1	2,067	-1.324%
2026-07-06	117.2100	119.6700	116.6800	118.4100	+8.394%	6	2,067	-12.499%
2026-07-02	115.9300	115.9300	108.0000	109.2400	-11.789%	12	2,070	-5.154%
2026-07-01	123.2800	123.8400	121.0000	123.8400	-4.738%	6	2,070	-16.336%
2026-06-30	126.5000	130.0000	126.5000	130.0000	+8.923%	3	2,071	-20.300%
2026-06-29	110.5000	119.3500	110.5000	119.3500	+8.995%	2	2,070	-13.188%
2026-06-26	109.0000	112.4800	108.8100	109.5000	-4.500%	5	2,071	-5.379%
2026-06-25	114.6600	114.6600	114.6600	114.6600	+3.139%	1	2,069	-9.637%
2026-06-24	112.2700	112.2700	111.1700	111.1700	-4.820%	2	2,069	-6.800%
2026-06-23	117.2100	118.5000	116.8000	116.8000	-14.520%	12	2,069	-11.293%
2026-06-22	138.0000	138.0000	136.6400	136.6400	+1.871%	2	2,066	-24.173%
2026-06-18	131.0000	134.1300	131.0000	134.1300	+10.925%	8	2,068	-22.754%
2026-06-17	126.5000	126.5000	120.9200	120.9200	-5.531%	5	2,068	-14.315%
2026-06-16	131.8000	131.8000	128.0000	128.0000	-4.570%	3	2,068	-19.055%
2026-06-15	131.0000	134.4500	130.0000	134.1300	+13.930%	23	2,073	-22.754%
2026-06-12	114.0400	119.0000	113.9000	117.7300	+7.713%	29	2,073	-11.994%
2026-06-11	105.0000	110.0000	101.5800	109.3000	+11.531%	16	2,073	-5.206%
2026-06-10	104.7500	106.2000	98.0000	98.0000	-8.471%	11	2,068	+5.724%
2026-06-09	117.8000	119.5300	95.0000	107.0700	-7.897%	71	2,066	-3.232%
2026-06-08	113.9000	118.5000	112.4000	116.2500	+10.714%	19	2,045	-10.873%
2026-06-05	122.0000	122.9200	105.0000	105.0000	-17.433%	183	2,044	-1.324%
2026-06-04	127.4200	127.4200	127.1700	127.1700	-5.905%	2	1,947	-18.526%
2026-06-03	135.1500	135.1500	135.1500	135.1500	+0.588%	1	1,947	-23.337%
2026-06-02	134.3600	134.3600	134.3600	134.3600	+1.788%	1	1,947	-22.886%
2026-06-01	128.4600	132.0000	128.3800	132.0000	+5.600%	13	1,946	-21.508%
2026-05-28	125.0000	125.0000	125.0000	125.0000	+4.629%	1	1,953	-17.112%
2026-05-27	119.4700	119.4700	119.4700	119.4700	-3.067%	1	1,953	-13.275%
2026-05-26	120.0000	123.2500	120.0000	123.2500	+8.676%	12	1,953	-15.935%
2026-05-22	113.2500	113.4100	113.2500	113.4100	+4.757%	2	1,953	-8.641%
2026-05-21	105.7800	108.2600	105.7800	108.2600	-0.432%	2	1,953	-4.295%
2026-05-20	106.8100	109.5000	106.8100	108.7300	+12.359%	8	1,953	-4.709%
2026-05-19	96.7700	96.7700	96.7700	96.7700	-1.975%	1	1,956	+7.068%
2026-05-18	107.4300	107.4300	98.7200	98.7200	-8.508%	11	1,956	+4.953%
2026-05-15	108.0000	108.0000	107.9000	107.9000	-6.532%	2	1,956	-3.976%
2026-05-14	116.1800	116.7200	115.0000	115.4400	+2.559%	13	1,947	-10.248%
2026-05-13	107.0100	112.7700	107.0100	112.5600	+10.008%	11	1,947	-7.951%
2026-05-12	105.0000	105.0000	98.0000	102.3200	-6.120%	13	1,947	+1.261%
2026-05-11	108.2000	110.2000	107.0000	108.9900	+1.641%	11	1,947	-4.936%
2026-05-08	104.5900	107.5600	104.5900	107.2300	+15.227%	11	1,937	-3.376%
2026-05-07	96.1900	99.0000	93.0600	93.0600	0.000%	26	1,945	+11.337%
2026-05-06	91.0000	93.0600	91.0000	93.0600	+9.251%	12	1,950	+11.337%
2026-05-05	82.9800	85.5000	82.9800	85.1800	+8.042%	8	1,947	+21.637%
2026-05-04	80.2500	81.3700	78.1500	78.8400	-1.585%	799	1,946	+31.418%
2026-05-01	78.5000	80.2500	78.5000	80.1100	+6.942%	843	1,483	+29.335%
2026-04-30	69.5200	75.0200	69.3100	74.9100	+4.725%	1,801	1,483	+38.313%
2026-04-29	71.7600	71.8100	69.9600	71.5300	+5.269%	1,087	2,033	+44.848%
2026-04-28	69.9600	70.0300	67.9500	67.9500	-5.978%	600	1,882	+52.480%
2026-04-27	72.5700	72.8600	72.2700	72.2700	-1.807%	505	1,870	+43.365%
2026-04-24	70.1600	73.6000	69.9100	73.6000	+11.515%	2,362	2,366	+40.774%
2026-04-23	67.9100	68.5000	64.2000	66.0000	-3.311%	244	2,415	+56.985%
2026-04-22	66.1800	68.2600	66.1800	68.2600	+9.479%	1,259	2,412	+51.787%
2026-04-21	63.0000	63.7600	61.1400	62.3500	+1.829%	3,519	2,224	+66.175%
2026-04-20	61.9600	62.4300	61.1500	61.2300	-3.163%	3,546	2,224	+69.214%
2026-04-17	60.8600	63.8800	60.8600	63.2300	+8.624%	1,669	1,036	+63.862%
2026-04-16	57.1500	59.4100	57.0000	58.2100	+5.091%	1,665	2,694	+77.993%
2026-04-15	53.1200	55.3900	53.1200	55.3900	+9.121%	3	1,039	+87.055%
2026-04-14	47.9900	50.7600	47.9900	50.7600	+16.824%	14	1,039	+104.117%
2026-04-13	41.7900	43.5100	41.7900	43.4500	+3.207%	9	1,025	+138.458%
2026-04-10	42.6800	42.7000	42.0900	42.1000	+24.189%	3,018	1,025	+146.105%
2026-04-06	34.5000	34.5000	33.9000	33.9000	+4.921%	3	2,025	+205.634%
2026-04-02	32.3100	32.3100	32.3100	32.3100	-0.124%	1,000	1,034	+220.675%
2026-04-01	32.3500	32.3500	32.3500	32.3500	+7.761%	5	1,034	+220.278%
2026-03-31	30.1800	30.1800	30.0200	30.0200	+23.134%	2	1,029	+245.137%
2026-03-30	25.2900	25.2900	23.7600	24.3800	-7.861%	732	1,028	+324.979%
2026-03-27	29.0600	29.1400	26.3200	26.4600	-16.504%	2,010	1,361	+291.572%
2026-03-26	31.5600	31.7300	31.5600	31.6900	-11.555%	1,272	1,840	+226.949%
2026-03-23	35.8300	35.8300	35.8300	35.8300	+6.700%	2	711	+189.171%
2026-03-20	34.5300	34.5300	33.3600	33.5800	-8.899%	1,277	709	+208.547%
2026-03-19	35.9300	36.8700	35.9000	36.8600	-2.693%	1,272	1,838	+181.091%
2026-03-18	37.8800	37.8800	37.8800	37.8800	-5.465%	1	622	+173.522%
2026-03-16	40.1800	40.1800	40.0700	40.0700	+6.626%	100	622	+158.572%
2026-03-13	40.0400	40.3500	37.5800	37.5800	-6.657%	323	672	+175.705%
2026-03-12	40.2600	40.2600	40.2600	40.2600	-6.329%	1	991	+157.352%
2026-03-11	43.1200	43.1600	42.9700	42.9800	-3.697%	150	991	+141.066%
2026-03-10	44.6300	44.6300	44.6300	44.6300	+7.026%	1	1,048	+132.153%
2026-03-09	37.6300	41.7000	37.6300	41.7000	-0.191%	550	1,048	+148.465%
2026-03-06	41.6600	41.7800	41.6600	41.7800	-6.470%	2	1,056	+147.989%
2026-03-05	44.6700	44.6700	44.6700	44.6700	+10.651%	200	1,055	+131.945%
2026-03-03	39.5000	40.5000	37.0000	40.3700	-6.116%	14	855	+156.651%
2026-03-02	40.0000	43.0000	40.0000	43.0000	-0.371%	4	853	+140.953%
2026-02-26	43.1600	43.1600	43.1600	43.1600	-7.837%	3	853	+140.060%
2026-02-25	46.6000	46.8300	46.5300	46.8300	+9.212%	12	854	+121.247%
2026-02-24	42.8800	42.8800	42.8800	42.8800	+8.365%	1	854	+141.628%
2026-02-23	40.4000	40.4000	39.5500	39.5700	-9.264%	323	853	+161.840%
2026-02-20	43.3200	43.6100	43.3200	43.6100	+8.079%	2	533	+137.583%
2026-02-19	40.3500	40.3500	40.3500	40.3500	+2.152%	1	532	+156.778%
2026-02-17	39.5000	39.5000	39.5000	39.5000	-4.149%	1	532	+162.304%
2026-02-13	41.2100	41.2100	41.2100	41.2100	-0.699%	1	531	+151.420%
2026-02-12	41.5000	41.5000	41.5000	41.5000	-8.931%	1	531	+149.663%
2026-02-11	45.9200	45.9600	45.5700	45.5700	-3.125%	32	531	+127.364%
2026-02-09	45.1900	47.0400	45.1900	47.0400	+7.915%	7	531	+120.259%
2026-02-06	43.8800	44.0700	43.5900	43.5900	+8.433%	20	531	+137.692%
2026-02-05	41.5000	41.8000	39.9600	40.2000	-6.512%	170	517	+157.736%
2026-02-04	47.0000	47.0000	43.0000	43.0000	-13.043%	174	620	+140.953%
2026-02-03	50.8100	50.8100	48.7500	49.4500	-10.058%	3	536	+109.525%
2026-02-02	54.9800	54.9800	54.9800	54.9800	+1.159%	1	536	+88.450%
2026-01-29	52.8100	54.3500	52.8100	54.3500	-8.763%	20	535	+90.635%
2026-01-28	59.8000	59.8000	59.5700	59.5700	+3.817%	6	552	+73.930%
2026-01-27	57.0100	57.3800	56.3800	57.3800	+10.623%	5	550	+80.568%
2026-01-23	53.2500	53.2500	51.8700	51.8700	+7.973%	6	550	+99.749%
2026-01-20	48.0400	48.0400	48.0400	48.0400	-16.452%	5	555	+115.674%
2026-01-12	54.6600	57.5000	54.1200	57.5000	+6.481%	3	550	+80.191%
2026-01-09	54.0000	54.0000	54.0000	54.0000	+4.429%	3	550	+91.870%
2026-01-02	51.7100	51.7100	51.7100	51.7100	+4.086%	2	550	+100.367%
2025-12-31	49.9400	49.9400	49.6800	49.6800	-3.327%	4	551	+108.555%
2025-12-30	51.5700	51.5700	51.3900	51.3900	-4.016%	2	551	+101.615%
2025-12-26	53.5800	53.7600	53.4000	53.5400	+2.469%	4	549	+93.519%
2025-12-23	51.6300	52.2500	51.6300	52.2500	+1.260%	2	545	+98.297%
2025-12-22	51.9000	52.0500	51.6000	51.6000	+1.176%	11	543	+100.795%
2025-12-19	51.1300	51.1500	51.0000	51.0000	+8.142%	6	540	+103.157%
2025-12-18	47.2100	48.2300	47.1500	47.1600	+3.785%	15	540	+119.699%
2025-12-17	46.2500	46.2500	45.4400	45.4400	-8.424%	2	525	+128.015%
2025-12-15	50.5200	50.5200	49.5200	49.6200	-3.369%	6	527	+108.807%
2025-12-12	51.7400	51.7400	51.3500	51.3500	-15.110%	5	522	+101.772%
2025-12-10	59.0000	60.4900	59.0000	60.4900	+2.508%	2	517	+71.285%
2025-12-09	58.9100	59.0100	58.7500	59.0100	+1.374%	3	516	+75.580%
2025-12-08	57.9300	58.2100	57.9300	58.2100	+1.801%	8	516	+77.993%
2025-12-04	57.1800	57.1800	57.1800	57.1800	+4.629%	1	508	+81.200%
2025-12-01	54.5000	54.6500	54.5000	54.6500	+1.921%	15	507	+89.588%
2025-11-28	53.6200	53.6200	53.6200	53.6200	+22.897%	1	502	+93.230%
2025-11-21	44.0600	44.5500	43.6100	43.6300	-5.276%	160	501	+137.474%
2025-11-20	46.0700	46.0700	46.0600	46.0600	-10.057%	160	423	+124.946%
2025-11-18	50.2500	51.2100	47.5300	51.2100	-1.063%	801	501	+102.324%
2025-11-17	52.3700	53.0000	50.9900	51.7600	-4.678%	510	430	+100.174%
2025-11-13	55.8000	55.8000	54.3000	54.3000	-8.877%	30	430	+90.810%
2025-11-11	59.9900	60.1300	59.5300	59.5900	-2.979%	6	416	+73.871%
2025-11-10	61.4200	61.4200	61.4200	61.4200	+21.383%	2	416	+68.691%
2025-11-07	51.8100	52.0500	50.6000	50.6000	-12.000%	100	416	+104.763%
2025-11-06	58.9300	58.9300	57.5000	57.5000	-8.088%	41	390	+80.191%
2025-11-04	61.9200	62.5600	60.5900	62.5600	-7.181%	40	370	+65.617%
2025-11-03	67.0000	67.4000	67.0000	67.4000	-0.546%	21	390	+53.724%
2025-10-31	67.7700	67.7700	67.7700	67.7700	+2.994%	2	390	+52.885%
2025-10-30	65.6400	65.8000	63.5900	65.8000	-5.324%	776	390	+57.462%
2025-10-29	68.3900	69.5000	68.3900	69.5000	+2.750%	3	391	+49.079%
2025-10-28	64.2000	68.7400	64.2000	67.6400	+9.114%	710	390	+53.179%
2025-10-27	60.1800	61.9900	60.1800	61.9900	+11.734%	37	390	+67.140%
2025-10-24	55.4800	55.4800	55.4800	55.4800	+10.960%	36	390	+86.752%
2025-10-15	50.0000	50.0000	50.0000	50.0000	+1.276%	1	390	+107.220%
2025-10-13	49.3700	49.3700	49.3700	49.3700	-4.043%	2	390	+109.864%
2025-10-06	51.4500	51.4500	51.4500	51.4500	+6.588%	2	392	+101.380%
2025-09-23	48.2700	48.2700	48.2700	48.2700	+2.877%	2	390	+114.647%
2025-09-19	46.9200	46.9200	46.9200	46.9200	+6.685%	1	388	+120.823%
2025-09-18	43.9800	43.9800	43.9800	43.9800	+4.714%	2	389	+135.584%
2025-09-16	42.0000	42.0000	42.0000	42.0000	+8.247%	1	387	+146.690%
2025-09-12	38.3800	38.8900	38.3200	38.8000	+17.221%	473	387	+167.036%
2025-09-04	33.1000	33.1000	33.1000	33.1000	+0.303%	3	152	+213.021%
2025-08-26	33.0000	33.0000	33.0000	33.0000	-14.397%	1	152	+213.970%
2025-08-14	38.5500	38.5500	38.5500	38.5500	+0.391%	1	153	+168.768%
2025-08-13	38.4000	38.4000	38.4000	38.4000	+11.758%	1	153	+169.818%
2025-07-21	34.3600	34.3600	34.3600	34.3600	+4.121%	1	153	+201.542%
2025-07-15	33.0000	33.0000	33.0000	33.0000	+5.096%	1	153	+213.970%
2025-07-14	31.4000	31.4000	31.4000	31.4000	+2.014%	1	153	+229.968%
2025-06-30	30.7800	30.7800	30.7800	30.7800	+18.980%	1	153	+236.615%
2025-06-17	25.8700	25.8700	25.8700	25.8700	+2.415%	1	152	+300.503%
2025-06-05	25.3000	25.3600	25.2600	25.2600	-2.771%	252	151	+310.174%
2025-06-04	26.1800	26.1800	25.9800	25.9800	+5.998%	3	70	+298.807%
2025-05-28	24.5400	24.5400	24.5100	24.5100	+6.426%	2	70	+322.725%
2025-05-15	23.1000	23.2500	22.9900	23.0300	+35.073%	192	69	+349.891%
2025-05-08	16.8800	17.0500	16.3300	17.0500	+2.773%	22	162	+507.683%
2025-05-07	16.3900	16.5900	16.3900	16.5900	+0.790%	139	162	+524.533%
2025-05-06	16.4900	16.5500	16.3500	16.4600	+39.847%	46	24	+529.465%
2025-04-25	11.8900	11.8900	11.7700	11.7700	0.000%	4	1	+780.289%