Dark

QQQ20270617C710
QQQ Jun 17 2027 710.00 Call (QQQ270617C00710000)
option OPRA

EOD

Aug 6, 2026

82.50-9.589%(-8.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	77.6000	82.5000	77.6000	82.5000	-9.589%	7	3,118	0.000%
2026-08-05	91.2500	91.2500	91.2500	91.2500	+1.389%	1	3,116	-9.589%
2026-08-04	75.9100	90.0000	75.9100	90.0000	+30.909%	25	3,125	-8.333%
2026-08-03	68.7500	68.7500	68.7500	68.7500	+4.834%	2	3,126	+20.000%
2026-07-31	65.0900	65.5800	65.0900	65.5800	+4.510%	3	3,126	+25.801%
2026-07-30	61.3500	63.0700	61.3500	62.7500	+16.182%	14	3,126	+31.474%
2026-07-29	58.5800	58.5800	53.4300	54.0100	-11.633%	42	3,116	+52.749%
2026-07-28	59.5000	62.6500	56.9600	61.1200	-5.005%	82	3,118	+34.980%
2026-07-27	63.4700	65.3500	62.8500	64.3400	-4.270%	53	3,102	+28.225%
2026-07-24	70.0000	72.0100	66.9800	67.2100	-7.818%	180	3,069	+22.750%
2026-07-23	74.3100	75.6000	70.9100	72.9100	-10.639%	58	2,945	+13.153%
2026-07-22	81.5000	83.0000	81.5000	81.5900	-2.182%	7	2,945	+1.115%
2026-07-21	80.5000	83.8300	80.5000	83.4100	+3.422%	42	2,945	-1.091%
2026-07-20	79.3000	80.9900	79.3000	80.6500	+5.840%	3	2,916	+2.294%
2026-07-17	71.1400	79.2900	70.5000	76.2000	-5.926%	43	2,915	+8.268%
2026-07-16	84.8000	85.8000	81.0000	81.0000	-8.059%	86	2,902	+1.852%
2026-07-15	92.8100	92.8100	85.3500	88.1000	-5.299%	32	2,822	-6.356%
2026-07-14	91.3500	93.0300	91.0000	93.0300	+8.074%	13	2,823	-11.319%
2026-07-13	88.2600	90.2600	86.0200	86.0800	-10.641%	73	2,828	-4.159%
2026-07-10	94.6500	96.3300	92.2200	96.3300	+1.507%	28	2,773	-14.357%
2026-07-09	91.0000	94.9000	90.5200	94.9000	+10.285%	16	2,765	-13.066%
2026-07-08	85.3500	86.0500	82.0500	86.0500	-0.174%	50	2,765	-4.126%
2026-07-07	88.3800	88.7000	84.3300	86.2000	-11.134%	45	2,738	-4.292%
2026-07-06	94.5900	97.0000	94.5100	97.0000	+8.018%	16	2,719	-14.948%
2026-07-02	94.0000	94.0000	87.0000	89.8000	-10.200%	68	2,721	-8.129%
2026-07-01	101.4000	101.4000	99.7600	100.0000	-6.786%	19	2,721	-17.500%
2026-06-30	100.0000	107.2900	100.0000	107.2800	+12.042%	21	2,725	-23.098%
2026-06-29	92.5000	95.7500	86.6100	95.7500	+8.094%	14	2,727	-13.838%
2026-06-26	87.7300	92.1300	87.4300	88.5800	-5.565%	132	2,727	-6.864%
2026-06-25	99.8000	100.0000	90.5000	93.8000	+1.405%	12	2,698	-12.047%
2026-06-24	95.0000	97.0000	88.4200	92.5000	-3.040%	326	2,549	-10.811%
2026-06-23	95.9000	100.9900	94.9000	95.4000	-13.273%	40	2,608	-13.522%
2026-06-22	113.6000	114.3000	109.0000	110.0000	-1.786%	11	2,582	-25.000%
2026-06-18	110.0000	112.0000	110.0000	112.0000	+7.383%	20	2,591	-26.339%
2026-06-17	104.8500	104.8500	104.1400	104.3000	-0.144%	5	2,591	-20.901%
2026-06-16	108.0100	108.0100	104.4400	104.4500	-5.892%	14	2,591	-21.015%
2026-06-15	108.1500	111.5000	108.0900	110.9900	+14.423%	33	2,622	-25.669%
2026-06-12	90.0000	97.5000	90.0000	97.0000	+4.122%	30	2,622	-14.948%
2026-06-11	81.1400	93.9900	81.1400	93.1600	+17.537%	397	2,622	-11.443%
2026-06-10	85.7000	89.5100	79.2600	79.2600	-9.032%	98	2,855	+4.088%
2026-06-09	92.0000	92.0000	80.0000	87.1300	-4.515%	160	2,792	-5.314%
2026-06-08	92.5000	96.9000	90.1200	91.2500	+9.675%	113	2,682	-9.589%
2026-06-05	100.0000	100.0000	83.2000	83.2000	-24.590%	239	2,718	-0.841%
2026-06-04	102.8600	110.3300	102.8600	110.3300	-1.640%	7	2,591	-25.224%
2026-06-03	113.0300	113.0300	111.4700	112.1700	-0.550%	15	2,589	-26.451%
2026-06-02	110.5000	112.7900	110.3500	112.7900	+1.503%	17	2,582	-26.855%
2026-06-01	106.2900	111.1200	105.2200	111.1200	+4.201%	10	2,584	-25.756%
2026-05-29	106.1700	107.0000	106.1700	106.6400	+3.024%	3	2,591	-22.637%
2026-05-28	101.7100	103.5100	101.7100	103.5100	+5.666%	20	2,592	-20.298%
2026-05-27	97.9600	97.9600	97.9600	97.9600	-1.250%	1	2,612	-15.782%
2026-05-26	97.8900	100.2600	97.0600	99.2000	+10.296%	37	2,612	-16.835%
2026-05-22	89.4300	92.6500	89.4300	89.9400	+3.653%	15	2,610	-8.272%
2026-05-21	84.1500	86.7700	83.7100	86.7700	+0.266%	270	2,617	-4.921%
2026-05-20	83.1100	86.6500	81.9900	86.5400	+8.256%	37	2,617	-4.668%
2026-05-19	76.0100	82.3800	74.4900	79.9400	-1.914%	558	2,503	+3.202%
2026-05-18	85.5300	86.0000	77.8000	81.5000	-3.993%	318	2,503	+1.227%
2026-05-15	87.0100	88.9000	84.0000	84.8900	-10.520%	91	2,503	-2.815%
2026-05-14	92.5700	95.9900	92.2200	94.8700	+4.413%	17	2,261	-13.039%
2026-05-13	85.6500	90.8600	84.0000	90.8600	+9.854%	127	2,296	-9.201%
2026-05-12	84.1800	85.0000	76.9000	82.7100	-6.753%	2,231	2,296	-0.254%
2026-05-11	86.2900	89.0600	84.9900	88.7000	+3.452%	42	2,296	-6.990%
2026-05-08	80.8400	86.1100	80.2200	85.7400	+15.553%	939	2,531	-3.779%
2026-05-07	76.6100	76.6100	73.6900	74.2000	-1.865%	403	2,371	+11.186%
2026-05-06	71.3100	75.6100	70.9000	75.6100	+14.491%	5,938	2,182	+9.113%
2026-05-05	63.6000	66.1900	63.6000	66.0400	+10.067%	3,861	2,343	+24.924%
2026-05-04	60.0000	60.0000	60.0000	60.0000	-1.332%	1	1,918	+37.500%
2026-05-01	60.5500	60.8100	60.5500	60.8100	+7.781%	12	1,918	+35.668%
2026-04-30	56.4200	56.4200	56.4200	56.4200	+5.359%	1	1,918	+46.225%
2026-04-29	53.4600	53.5500	53.4600	53.5500	+1.536%	2	1,919	+54.062%
2026-04-28	52.7400	52.7400	52.7400	52.7400	-4.733%	1	1,919	+56.428%
2026-04-27	55.4200	55.4200	55.3600	55.3600	+0.930%	13	1,919	+49.025%
2026-04-24	52.8800	56.4300	52.8800	54.8500	+11.032%	1,034	1,932	+50.410%
2026-04-22	49.3500	49.4000	49.3000	49.4000	+11.286%	7	984	+67.004%
2026-04-21	45.1200	45.1200	44.3900	44.3900	-3.057%	4	977	+85.853%
2026-04-20	45.7900	45.7900	45.7900	45.7900	-0.952%	5	977	+80.170%
2026-04-17	46.0500	46.2300	46.0500	46.2300	+7.838%	2	977	+78.456%
2026-04-16	42.8700	42.8700	42.8700	42.8700	+18.622%	8	976	+92.442%
2026-04-15	36.1400	36.1400	36.1400	36.1400	+12.062%	10	976	+128.279%
2026-04-14	32.2500	32.2500	32.2500	32.2500	+9.619%	1	976	+155.814%
2026-04-13	27.9300	29.4200	27.8000	29.4200	+8.361%	22	976	+180.421%
2026-04-09	27.1500	27.1500	27.1500	27.1500	+3.666%	1	955	+203.867%
2026-04-08	23.3600	26.1900	23.3600	26.1900	+17.444%	3	954	+215.006%
2026-04-07	20.7400	22.3000	20.7300	22.3000	0.000%	51	954	+269.955%
2026-04-06	22.3000	22.3000	22.3000	22.3000	+2.576%	12	970	+269.955%
2026-04-01	20.6000	21.7400	20.6000	21.7400	-7.529%	39	958	+279.485%
2026-03-23	23.5100	23.5100	23.5100	23.5100	-6.780%	6	920	+250.915%
2026-03-19	24.8700	25.2200	24.8700	25.2200	-6.036%	2	919	+227.121%
2026-03-16	26.6500	26.8400	26.6500	26.8400	+2.248%	26	919	+207.377%
2026-03-13	26.2500	26.2500	26.2500	26.2500	-2.778%	25	919	+214.286%
2026-03-12	27.5000	27.5000	27.0000	27.0000	-9.457%	50	927	+205.556%
2026-03-10	29.8200	29.8200	29.8200	29.8200	+0.235%	1	926	+176.660%
2026-03-09	29.7500	29.7500	29.7500	29.7500	+7.790%	43	925	+177.311%
2026-03-06	28.6700	28.6700	27.4000	27.6000	-6.409%	16	952	+198.913%
2026-03-05	28.5000	29.4900	28.5000	29.4900	-1.700%	43	950	+179.756%
2026-03-04	30.0000	30.0000	30.0000	30.0000	+4.858%	1	909	+175.000%
2026-03-02	28.6100	28.6100	28.6100	28.6100	+0.739%	1	909	+188.361%
2026-02-27	28.4000	28.4000	28.4000	28.4000	-3.892%	1	908	+190.493%
2026-02-24	29.5500	29.5500	29.5500	29.5500	-0.605%	1	908	+179.188%
2026-02-20	29.7300	29.7300	29.7300	29.7300	+7.019%	1	907	+177.497%
2026-02-19	27.7800	27.7800	27.7800	27.7800	-2.424%	1	907	+196.976%
2026-02-12	31.5200	31.5200	28.4700	28.4700	-10.019%	11	907	+189.779%
2026-02-11	31.6700	31.7600	31.6400	31.6400	+2.196%	240	912	+160.746%
2026-02-06	30.2500	30.9600	30.1700	30.9600	+8.214%	3	1,032	+166.473%
2026-02-05	27.8900	28.6200	27.8900	28.6100	-7.110%	246	1,032	+188.361%
2026-02-04	33.8000	33.8000	29.5000	30.8000	-7.341%	609	1,262	+167.857%
2026-02-03	34.7800	35.0100	33.2000	33.2400	-14.769%	144	1,155	+148.195%
2026-02-02	39.0000	39.0000	39.0000	39.0000	+18.182%	5	1,017	+111.538%
2026-01-21	33.0000	33.0000	33.0000	33.0000	+3.448%	8	1,012	+150.000%
2026-01-20	31.9000	31.9000	31.7000	31.9000	-18.373%	53	1,004	+158.621%
2026-01-07	39.0800	39.0800	39.0800	39.0800	+9.806%	1	951	+111.105%
2025-12-31	35.5900	35.5900	35.5900	35.5900	-3.733%	1	950	+131.807%
2025-12-30	36.5800	37.0100	36.4900	36.9700	-0.752%	43	950	+123.154%
2025-12-29	37.2800	37.2800	37.2500	37.2500	-3.497%	2	909	+121.477%
2025-12-26	38.6400	38.8900	38.4700	38.6000	+2.469%	38	908	+113.731%
2025-12-23	37.3500	37.7300	37.3500	37.6700	+1.591%	20	893	+119.007%
2025-12-22	37.3300	37.3300	37.0600	37.0800	+0.816%	30	891	+122.492%
2025-12-15	37.0800	37.0800	36.6200	36.7800	-1.763%	20	891	+124.307%
2025-12-12	38.0300	38.7300	37.3800	37.4400	-6.517%	14	892	+120.353%
2025-12-11	40.0500	40.0500	40.0500	40.0500	-8.957%	1	893	+105.993%
2025-12-09	43.7400	44.0200	43.7300	43.9900	+0.802%	14	893	+87.543%
2025-12-08	43.9800	43.9800	43.0100	43.6400	+2.925%	17	893	+89.047%
2025-12-04	42.4000	42.4000	42.4000	42.4000	+0.522%	1	893	+94.575%
2025-12-03	42.3500	42.3500	42.1800	42.1800	-2.293%	2	892	+95.590%
2025-12-02	42.8400	43.1700	42.8400	43.1700	+7.925%	3	892	+91.105%
2025-12-01	40.0000	40.0000	40.0000	40.0000	+14.844%	1	892	+106.250%
2025-11-18	36.6400	36.9500	34.8300	34.8300	-15.276%	2,026	892	+136.865%
2025-11-13	42.4400	42.4400	41.1100	41.1100	+5.817%	4	705	+100.681%
2025-11-07	38.6800	39.3500	38.2000	38.8500	-6.273%	1,152	708	+112.355%
2025-11-06	42.1800	42.8100	41.4500	41.4500	-15.253%	489	1,094	+99.035%
2025-11-04	48.9100	48.9100	48.9100	48.9100	-2.043%	30	605	+68.677%
2025-10-30	49.9300	49.9300	49.9300	49.9300	-6.023%	2	635	+65.231%
2025-10-29	53.1100	53.1300	53.1100	53.1300	+9.682%	2	635	+55.280%
2025-10-28	48.4400	48.5000	48.4400	48.4400	+19.901%	249	636	+70.314%
2025-10-24	40.7500	40.7500	39.9900	40.4000	+13.483%	31	427	+104.208%
2025-10-16	36.4000	36.4000	35.6000	35.6000	+3.188%	20	397	+131.742%
2025-10-14	34.5000	34.5000	34.5000	34.5000	-1.429%	5	387	+139.130%
2025-10-10	35.0000	35.0000	35.0000	35.0000	-9.256%	2	382	+135.714%
2025-10-06	38.5700	38.5700	38.5700	38.5700	+13.142%	2	382	+113.897%
2025-09-24	34.0900	34.0900	34.0900	34.0900	+3.460%	20	381	+142.006%
2025-09-19	32.9500	32.9500	32.9500	32.9500	+30.032%	1	361	+150.379%
2025-09-10	25.3400	25.3400	25.3400	25.3400	+12.722%	10	362	+225.572%
2025-09-05	22.3000	22.4800	22.3000	22.4800	+5.047%	17	352	+266.993%
2025-09-03	21.6000	21.6000	21.4000	21.4000	+4.902%	9	336	+285.514%
2025-09-02	20.4200	20.4200	20.1000	20.4000	-15.353%	24	327	+304.412%
2025-08-28	24.1000	24.1000	24.1000	24.1000	+4.783%	7	318	+242.324%
2025-08-25	23.0000	23.0000	23.0000	23.0000	+9.472%	7	318	+258.696%
2025-08-21	21.0700	21.2300	20.7900	21.0100	-21.546%	37	318	+292.670%
2025-08-13	26.9000	26.9000	26.7800	26.7800	+11.583%	5	291	+208.066%
2025-08-07	24.0000	24.0000	24.0000	24.0000	+7.191%	1	286	+243.750%
2025-07-14	22.3800	22.3900	22.3800	22.3900	+0.992%	2	286	+268.468%
2025-07-09	22.2400	22.2400	22.1700	22.1700	+22.825%	2	285	+272.124%
2025-06-10	18.0500	18.0500	18.0500	18.0500	-1.474%	4	284	+357.064%
2025-06-06	18.0000	18.4700	17.9400	18.3200	+8.467%	1,094	280	+350.328%
2025-06-05	17.1000	17.1000	16.8900	16.8900	-5.590%	2	78	+388.455%
2025-06-04	17.7100	17.8900	17.7100	17.8900	+5.670%	2	79	+361.151%
2025-06-03	16.9800	16.9900	16.9300	16.9300	+6.679%	12	79	+387.301%
2025-05-29	15.8700	15.8700	15.8700	15.8700	+2.586%	1	80	+419.849%
2025-05-22	15.3500	15.4700	15.3000	15.4700	-5.150%	4	79	+433.290%
2025-05-15	16.0700	16.3100	16.0700	16.3100	+2.001%	2	80	+405.825%
2025-05-14	16.2500	16.2500	15.9900	15.9900	-1.600%	2	80	+415.947%
2025-05-13	14.9200	16.4000	14.9200	16.2500	+45.349%	9	80	+407.692%
2025-05-08	10.9100	11.1800	10.4800	11.1800	-9.180%	157	80	+637.925%
2025-05-07	10.2500	12.3100	10.2500	12.3100	+17.238%	3	3	+570.187%
2025-05-02	10.5000	10.5000	10.5000	10.5000	+43.836%	2	2	+685.714%
2025-04-30	7.3000	7.3000	7.3000	7.3000	0.000%	2	2	+1,030.137%