Dark

QQQ20270617C695
QQQ Jun 17 2027 695.00 Call (QQQ270617C00695000)
option OPRA

EOD

Aug 6, 2026

91.02-1.419%(-1.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	87.5100	91.0200	87.5100	91.0200	-1.419%	2	1,082	0.000%
2026-08-05	97.5600	97.5600	92.3300	92.3300	-6.378%	87	1,084	-1.419%
2026-08-04	89.0000	98.6200	89.0000	98.6200	+21.828%	8	1,081	-7.706%
2026-08-03	77.4900	80.9500	77.4900	80.9500	+11.902%	58	1,083	+12.440%
2026-07-31	77.2400	78.2200	71.0500	72.3400	+2.726%	12	1,081	+25.823%
2026-07-30	66.0000	70.4200	66.0000	70.4200	+21.498%	2	1,078	+29.253%
2026-07-29	65.0000	65.6000	57.9600	57.9600	-15.337%	6	1,081	+57.039%
2026-07-28	65.9000	70.4300	65.9000	68.4600	-4.479%	57	1,080	+32.954%
2026-07-27	70.8900	71.6700	70.6700	71.6700	-6.191%	8	1,047	+26.999%
2026-07-24	76.7100	76.7100	76.4000	76.4000	-4.500%	6	1,045	+19.136%
2026-07-23	83.0000	84.0000	79.6500	80.0000	-12.098%	112	1,044	+13.775%
2026-07-22	91.0100	91.0100	91.0100	91.0100	-1.664%	1	972	+0.011%
2026-07-21	90.8000	92.5500	90.8000	92.5500	+8.703%	2	972	-1.653%
2026-07-20	88.5300	88.5300	85.1400	85.1400	-2.974%	11	972	+6.906%
2026-07-17	87.0000	87.7500	79.5000	87.7500	-5.135%	34	970	+3.726%
2026-07-16	94.6700	94.6700	92.5000	92.5000	-3.776%	2	960	-1.600%
2026-07-15	101.4600	101.4600	96.1300	96.1300	-3.918%	5	960	-5.316%
2026-07-14	97.6100	100.0500	97.6100	100.0500	+4.251%	2	959	-9.025%
2026-07-13	97.4500	98.9400	95.9700	95.9700	-5.448%	3	959	-5.158%
2026-07-09	100.0000	101.5000	100.0000	101.5000	+7.407%	2	957	-10.325%
2026-07-08	90.0000	94.5000	90.0000	94.5000	-2.708%	2	959	-3.683%
2026-07-07	97.3100	97.3100	94.3800	97.1300	-7.053%	4	957	-6.291%
2026-07-06	104.5000	104.5000	104.5000	104.5000	+7.977%	1	956	-12.900%
2026-07-02	100.5000	100.5000	96.7800	96.7800	-11.284%	3	955	-5.952%
2026-07-01	109.2400	109.2800	109.0900	109.0900	-0.827%	16	955	-16.564%
2026-06-30	110.0000	110.0000	110.0000	110.0000	+3.354%	1	951	-17.255%
2026-06-29	101.2100	106.6000	101.2100	106.4300	+9.665%	35	950	-14.479%
2026-06-26	97.0500	97.0500	97.0500	97.0500	-3.911%	1	962	-6.213%
2026-06-24	105.0000	105.0000	101.0000	101.0000	-3.405%	2	962	-9.881%
2026-06-23	103.6300	108.0400	103.6300	104.5600	-12.171%	12	962	-12.950%
2026-06-22	125.0000	125.0000	119.0500	119.0500	-1.014%	13	959	-23.545%
2026-06-18	121.0000	121.0000	120.0400	120.2700	+6.274%	6	958	-24.320%
2026-06-17	113.1700	113.1700	113.1700	113.1700	-4.036%	1	958	-19.572%
2026-06-16	117.9300	117.9300	117.9300	117.9300	-2.457%	10	958	-22.819%
2026-06-15	117.1300	121.0100	117.1300	120.9000	+15.849%	15	953	-24.715%
2026-06-12	101.6400	104.3600	101.6400	104.3600	+1.498%	3	953	-12.783%
2026-06-11	90.5000	102.8200	88.5000	102.8200	+18.184%	9	953	-11.476%
2026-06-10	90.9700	91.5800	87.0000	87.0000	-6.452%	19	952	+4.621%
2026-06-09	86.9900	94.1100	85.4500	93.0000	-9.709%	25	951	-2.129%
2026-06-08	100.4700	103.0000	100.4700	103.0000	+6.207%	5	952	-11.631%
2026-06-05	107.8500	107.8500	94.4700	96.9800	-19.371%	8	951	-6.146%
2026-06-03	120.2800	120.2800	120.2800	120.2800	+0.133%	1	947	-24.327%
2026-06-01	114.5000	120.1200	114.2500	120.1200	+5.368%	7	948	-24.226%
2026-05-29	114.0000	114.0000	114.0000	114.0000	+7.456%	1	948	-20.158%
2026-05-27	106.0900	106.0900	106.0900	106.0900	+5.478%	1	947	-14.205%
2026-05-22	100.0000	100.5800	100.0000	100.5800	+7.780%	2	947	-9.505%
2026-05-20	93.5800	93.5800	93.3200	93.3200	+9.402%	2	948	-2.465%
2026-05-19	89.0000	89.0000	84.4500	85.3000	-5.683%	10	958	+6.706%
2026-05-18	90.6300	90.6900	89.0000	90.4400	-4.800%	18	958	+0.641%
2026-05-15	95.1500	98.5000	95.0000	95.0000	-8.407%	9	958	-4.189%
2026-05-14	101.8300	104.0400	101.8300	103.7200	+3.204%	27	964	-12.245%
2026-05-13	94.5900	100.5000	94.5900	100.5000	+9.441%	27	948	-9.433%
2026-05-12	90.0000	91.8300	85.5000	91.8300	-4.701%	13	948	-0.882%
2026-05-11	95.3000	99.0400	94.5100	96.3600	+0.837%	8	948	-5.542%
2026-05-08	87.4200	95.5600	87.4200	95.5600	+15.341%	235	948	-4.751%
2026-05-07	83.9700	87.4400	82.0000	82.8500	-1.428%	227	1,148	+9.861%
2026-05-06	79.2300	84.0500	79.0000	84.0500	+12.441%	227	1,449	+8.293%
2026-05-05	71.7200	74.7500	71.6300	74.7500	+11.567%	3,101	1,407	+21.766%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-2.460%	1	2,714	+35.851%
2026-05-01	68.9300	69.6300	68.4100	68.6900	+7.010%	2,171	1,561	+32.508%
2026-04-30	61.3800	64.1900	61.3800	64.1900	+6.646%	7	1,561	+41.798%
2026-04-29	59.9100	60.6000	59.7000	60.1900	+2.103%	104	1,561	+51.221%
2026-04-28	58.7500	58.9500	57.3400	58.9500	-6.041%	502	1,461	+54.402%
2026-04-27	61.6400	63.0200	61.5500	62.7400	+0.160%	1,224	1,319	+45.075%
2026-04-24	60.2700	62.6400	59.5500	62.6400	+13.314%	1,366	1,536	+45.307%
2026-04-23	55.3400	55.3400	55.2400	55.2800	+0.473%	57	887	+64.653%
2026-04-22	55.0200	55.0200	55.0200	55.0200	+7.335%	1	855	+65.431%
2026-04-21	51.5300	51.7400	51.2600	51.2600	-0.466%	5	854	+77.565%
2026-04-20	51.5000	51.5000	51.5000	51.5000	-1.114%	10	852	+76.738%
2026-04-17	52.0800	52.0800	52.0800	52.0800	+6.329%	2	842	+74.770%
2026-04-16	48.9800	48.9800	48.9800	48.9800	+9.428%	1	842	+85.831%
2026-04-15	42.0000	44.7600	42.0000	44.7600	+7.570%	2	841	+103.351%
2026-04-14	39.0400	41.6100	39.0400	41.6100	+18.648%	3	840	+118.745%
2026-04-13	34.7500	35.2200	34.7500	35.0700	+3.329%	11	842	+159.538%
2026-04-10	34.3700	34.4300	33.8100	33.9400	+4.110%	48	843	+168.179%
2026-04-09	32.6000	32.6000	32.6000	32.6000	+26.406%	1	833	+179.202%
2026-04-07	25.7900	25.7900	25.7900	25.7900	+1.495%	1	832	+252.927%
2026-03-26	25.0300	25.4100	25.0300	25.4100	-14.329%	732	881	+258.205%
2026-03-23	28.8000	29.6600	28.8000	29.6600	+11.504%	17	1,424	+206.878%
2026-03-20	28.1400	28.1400	26.6000	26.6000	-11.481%	726	1,411	+242.180%
2026-03-19	29.3400	30.0500	29.3400	30.0500	-5.115%	696	696	+202.895%
2026-03-18	31.5000	31.6700	31.5000	31.6700	+4.418%	4	1,042	+187.401%
2026-03-13	30.3200	30.3300	30.3000	30.3300	-7.587%	695	1,042	+200.099%
2026-03-12	32.8300	32.8300	32.8200	32.8200	-5.987%	2	347	+177.331%
2026-02-26	34.9100	34.9100	34.9100	34.9100	+6.498%	6	348	+160.728%
2026-02-19	33.6100	33.6100	32.7800	32.7800	-10.559%	6	342	+177.669%
2026-02-12	36.5500	36.7000	36.5500	36.6500	-2.682%	112	344	+148.349%
2026-02-09	36.6200	37.6600	36.6200	37.6600	+4.408%	7	496	+141.689%
2026-02-06	34.6900	36.1800	34.6800	36.0700	+6.779%	23	507	+152.343%
2026-02-05	34.1400	34.1400	33.5300	33.7800	-3.706%	1,012	522	+169.449%
2026-02-04	35.0800	35.0800	35.0800	35.0800	-21.398%	40	1,379	+159.464%
2026-01-29	44.0300	44.6300	44.0300	44.6300	+17.478%	6	1,411	+103.944%
2026-01-21	37.9900	37.9900	37.9900	37.9900	-0.026%	1	1,408	+139.589%
2026-01-20	38.0000	38.0000	38.0000	38.0000	-11.751%	1	1,408	+139.526%
2026-01-16	43.0600	43.0600	43.0600	43.0600	+1.629%	1	1,407	+111.379%
2026-01-05	42.3700	42.3700	42.3700	42.3700	-0.540%	3	1,407	+114.822%
2025-12-30	42.4800	42.9000	42.4400	42.6000	-4.441%	11	1,407	+113.662%
2025-12-26	44.5200	44.9200	44.3900	44.5800	+2.224%	49	1,396	+104.172%
2025-12-23	43.2700	43.6400	43.2500	43.6100	+1.750%	21	1,349	+108.714%
2025-12-22	43.1900	43.2100	42.8600	42.8600	+1.133%	30	1,329	+112.366%
2025-12-19	42.3900	42.3900	42.3800	42.3800	+5.397%	2	1,300	+114.771%
2025-12-18	39.0700	40.2100	39.0700	40.2100	+5.124%	5	1,300	+126.362%
2025-12-17	38.1400	38.4100	38.1400	38.2500	-7.653%	1,012	1,297	+137.961%
2025-12-16	40.4000	41.5300	40.4000	41.4200	-1.615%	7	285	+119.749%
2025-12-15	42.4800	42.6700	41.6300	42.1000	-3.307%	5	278	+116.200%
2025-12-12	44.4700	44.4700	43.5400	43.5400	-13.007%	2	273	+109.049%
2025-12-09	50.0500	50.0500	50.0500	50.0500	+0.623%	1	271	+81.858%
2025-12-08	49.0600	49.7400	48.9700	49.7400	+1.200%	29	270	+82.992%
2025-12-02	48.5300	49.1700	48.5000	49.1500	+22.936%	10	241	+85.188%
2025-11-21	39.9800	39.9800	39.9800	39.9800	-14.609%	2	238	+127.664%
2025-11-13	46.8200	46.8200	46.8200	46.8200	-2.803%	1	240	+94.404%
2025-11-06	49.4100	49.7600	48.0500	48.1700	-10.697%	280	240	+88.956%
2025-11-05	54.1800	54.1800	53.9400	53.9400	+5.558%	2	239	+68.743%
2025-11-04	52.8600	53.5900	51.1000	51.1000	-6.989%	978	239	+78.121%
2025-10-28	54.9400	55.0000	54.9400	54.9400	+3.700%	249	354	+65.672%
2025-10-27	47.4200	53.3600	47.4200	52.9800	+30.977%	747	199	+71.801%
2025-10-13	40.0000	40.4500	40.0000	40.4500	-0.761%	2	199	+125.019%
2025-10-10	40.7600	40.7600	40.7600	40.7600	-5.910%	4	199	+123.307%
2025-10-06	42.6900	43.4700	42.6900	43.3200	+8.544%	82	199	+110.111%
2025-09-29	39.8700	39.9100	39.8700	39.9100	+5.975%	3	167	+128.063%
2025-09-26	37.6600	37.6600	37.6600	37.6600	-3.411%	2	165	+141.689%
2025-09-23	40.7700	40.7700	38.9900	38.9900	+0.026%	8	165	+133.444%
2025-09-19	39.0600	39.0600	38.9800	38.9800	+22.041%	2	167	+133.504%
2025-09-12	31.9400	31.9400	31.9400	31.9400	+1.397%	1	169	+184.972%
2025-08-13	31.5000	31.5000	31.5000	31.5000	+47.265%	1	169	+188.952%
2025-06-12	21.4800	21.4800	21.3900	21.3900	+1.374%	2	168	+325.526%
2025-06-06	21.4300	21.6900	21.1000	21.1000	+6.890%	748	169	+331.374%
2025-06-03	20.0300	20.0300	19.7400	19.7400	+6.876%	2	128	+361.094%
2025-05-29	17.9400	18.4700	17.9400	18.4700	+0.929%	2	129	+392.799%
2025-05-22	18.2000	18.3000	18.2000	18.3000	-5.719%	2	128	+397.377%
2025-05-15	18.8500	19.5200	18.8500	19.4100	+1.517%	64	128	+368.934%
2025-05-14	19.5400	19.5400	19.1200	19.1200	+41.211%	2	96	+376.046%
2025-05-09	13.6700	13.6800	13.5400	13.5400	+2.421%	12	96	+572.230%
2025-05-08	13.5900	13.5900	13.0400	13.2200	+85.154%	127	95	+588.502%
2025-04-15	7.7600	7.7600	7.1400	7.1400	0.000%	2	1	+1,174.790%