Dark

QQQ20270617C715
QQQ Jun 17 2027 715.00 Call (QQQ270617C00715000)
option OPRA

EOD

Aug 6, 2026

80.00-3.463%(-2.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	77.7900	80.0000	77.7900	80.0000	-3.463%	3	3,822	0.000%
2026-08-05	86.0000	86.0000	82.8700	82.8700	-4.274%	609	3,820	-3.463%
2026-08-04	78.0000	86.5700	78.0000	86.5700	+24.382%	21	3,828	-7.589%
2026-08-03	63.0000	69.6000	63.0000	69.6000	+13.670%	3	3,821	+14.943%
2026-07-30	58.8700	61.9300	58.8700	61.2300	+20.508%	50	3,824	+30.655%
2026-07-29	56.3000	56.3000	50.8100	50.8100	-12.773%	45	3,796	+57.449%
2026-07-28	59.1600	60.2700	55.2500	58.2500	-4.398%	94	3,759	+37.339%
2026-07-27	63.3600	63.3600	60.2200	60.9300	-5.871%	39	3,692	+31.298%
2026-07-24	69.1600	69.1600	64.7300	64.7300	-6.419%	25	3,675	+23.590%
2026-07-23	71.7900	71.7900	68.2600	69.1700	-12.565%	229	3,675	+15.657%
2026-07-22	79.1100	79.1100	79.1100	79.1100	-2.466%	1	3,573	+1.125%
2026-07-21	79.6800	81.1100	79.6800	81.1100	+3.987%	4	3,572	-1.369%
2026-07-20	78.0000	78.0000	78.0000	78.0000	0.000%	2	3,571	+2.564%
2026-07-16	80.5500	81.4000	78.0000	78.0000	-7.143%	5	3,571	+2.564%
2026-07-15	89.8800	89.8800	84.0000	84.0000	-4.000%	5	3,572	-4.762%
2026-07-14	86.5000	87.5000	86.5000	87.5000	+5.422%	2	3,573	-8.571%
2026-07-13	85.4800	85.6200	83.0000	83.0000	-9.969%	21	3,572	-3.614%
2026-07-09	87.6800	92.1900	87.6800	92.1900	+15.889%	808	3,574	-13.223%
2026-07-08	82.0000	82.0000	79.5500	79.5500	-3.937%	8	3,151	+0.566%
2026-07-07	86.5000	86.5000	81.8600	82.8100	-11.300%	21	3,147	-3.393%
2026-07-06	90.4600	94.0500	90.4600	93.3600	+9.668%	43	3,140	-14.310%
2026-07-02	97.4700	97.4700	84.5000	85.1300	-10.765%	55	3,151	-6.026%
2026-07-01	96.0400	97.4200	95.4000	95.4000	-7.379%	15	3,151	-16.143%
2026-06-30	98.0000	103.0000	98.0000	103.0000	+8.593%	14	3,155	-22.330%
2026-06-29	88.4600	94.8500	85.4000	94.8500	+10.871%	141	3,156	-15.656%
2026-06-26	85.2600	89.6000	85.0000	85.5500	-5.937%	71	3,143	-6.487%
2026-06-25	95.2200	95.2200	90.0000	90.9500	+3.588%	18	3,117	-12.040%
2026-06-24	94.5000	94.5000	87.8000	87.8000	-5.500%	17	3,116	-8.884%
2026-06-23	93.9000	97.5200	91.3100	92.9100	-12.572%	83	3,134	-13.895%
2026-06-22	106.7000	107.6100	105.9100	106.2700	-1.602%	8	3,082	-24.720%
2026-06-18	105.4100	108.1700	105.4100	108.0000	+5.997%	17	3,087	-25.926%
2026-06-16	107.3100	107.3100	101.8900	101.8900	-5.386%	14	3,087	-21.484%
2026-06-15	104.6500	107.6900	104.6500	107.6900	+15.522%	15	3,083	-25.713%
2026-06-12	87.2600	95.5100	87.0000	93.2200	+2.949%	31	3,083	-14.182%
2026-06-11	83.4900	91.2200	79.5000	90.5500	+14.853%	583	3,083	-11.651%
2026-06-10	80.6100	84.0000	78.8400	78.8400	-3.854%	4	3,080	+1.471%
2026-06-09	92.0000	95.0000	72.2000	82.0000	-10.107%	13	3,090	-2.439%
2026-06-08	90.0000	93.8000	88.6400	91.2200	+12.617%	20	3,081	-12.300%
2026-06-05	98.7000	98.7000	81.0000	81.0000	-23.208%	62	3,076	-1.235%
2026-06-04	103.0900	105.4800	100.0100	105.4800	-3.114%	16	3,049	-24.156%
2026-06-03	108.5500	108.9700	107.4800	108.8700	+1.397%	9	3,049	-26.518%
2026-06-02	107.3700	107.3700	107.3700	107.3700	+3.529%	1	3,040	-25.491%
2026-05-29	102.0000	103.7100	102.0000	103.7100	+3.194%	14	3,041	-22.862%
2026-05-28	98.9000	100.5000	98.4900	100.5000	+5.879%	15	3,041	-20.398%
2026-05-27	94.9200	94.9200	94.9200	94.9200	-1.382%	2	3,047	-15.718%
2026-05-26	94.6000	96.2500	93.3600	96.2500	+11.015%	23	3,049	-16.883%
2026-05-22	87.3500	88.9100	86.5400	86.7000	+4.926%	20	3,035	-7.728%
2026-05-21	82.2900	85.9100	81.1000	82.6300	-0.012%	491	3,035	-3.183%
2026-05-20	83.1000	83.1000	82.6400	82.6400	+5.745%	2	3,035	-3.195%
2026-05-18	103.8700	103.8700	78.1500	78.1500	-4.695%	2	2,925	+2.367%
2026-05-15	84.0300	86.7500	81.9700	82.0000	-9.010%	24	2,925	-2.439%
2026-05-14	87.5000	91.4500	87.5000	90.1200	+3.634%	10	2,907	-11.229%
2026-05-13	80.0500	88.3000	80.0500	86.9600	+7.120%	1,518	3,363	-8.004%
2026-05-12	82.8300	82.8300	78.4500	81.1800	-3.701%	1,106	3,363	-1.454%
2026-05-11	82.8400	86.0000	82.8400	84.3000	+3.601%	571	3,363	-5.101%
2026-05-08	76.5200	83.3100	76.5200	81.3700	+15.076%	613	2,033	-1.684%
2026-05-07	70.7100	70.7100	70.7100	70.7100	-2.884%	2	1,898	+13.138%
2026-05-06	68.2000	73.2400	67.5100	72.8100	+15.958%	6,591	1,896	+9.875%
2026-05-05	62.5500	63.1900	62.5400	62.7900	+10.061%	1,502	2,511	+27.409%
2026-05-04	58.9300	58.9300	57.0000	57.0500	-0.783%	58	1,025	+40.228%
2026-05-01	57.5000	57.5000	57.5000	57.5000	+6.818%	3	1,035	+39.130%
2026-04-30	53.4100	53.8500	49.7200	53.8300	+3.519%	10	1,035	+48.616%
2026-04-29	49.9400	52.0000	49.9400	52.0000	-1.627%	12	1,039	+53.846%
2026-04-27	51.9500	53.0200	51.9500	52.8600	+0.628%	22	1,048	+51.343%
2026-04-24	49.8100	52.6100	49.8100	52.5300	+12.244%	31	1,046	+52.294%
2026-04-22	46.8000	46.8000	46.8000	46.8000	+10.717%	1	1,056	+70.940%
2026-04-21	43.2900	43.2900	42.2700	42.2700	-2.738%	5	1,056	+89.260%
2026-04-17	43.4600	43.4600	43.4600	43.4600	+7.521%	1	1,056	+84.077%
2026-04-16	40.7000	40.7000	40.4200	40.4200	+24.638%	5	1,057	+97.922%
2026-04-14	30.4200	32.4300	30.4200	32.4300	+23.074%	2	1,054	+146.685%
2026-04-09	26.3500	26.3500	26.3500	26.3500	+35.685%	1	1,054	+203.605%
2026-04-07	19.3900	19.4200	19.3900	19.4200	+6.004%	50	1,055	+311.946%
2026-04-02	18.3200	18.3200	18.3200	18.3200	-8.901%	6	1,037	+336.681%
2026-04-01	20.1800	20.4200	20.1100	20.1100	+17.396%	5	1,037	+297.812%
2026-03-27	17.1300	17.1300	17.1200	17.1300	-9.028%	4	1,037	+367.017%
2026-03-26	18.8300	18.8300	18.8300	18.8300	-16.534%	6	1,037	+324.854%
2026-03-23	22.5600	22.5600	22.5600	22.5600	+5.717%	14	1,037	+254.610%
2026-03-20	22.6200	22.6200	21.3400	21.3400	-12.325%	15	1,037	+274.883%
2026-03-18	24.3400	24.3400	24.3400	24.3400	-3.604%	1	1,027	+228.677%
2026-03-13	24.9500	25.2500	24.9300	25.2500	-10.397%	4	1,027	+216.832%
2026-03-10	28.1800	28.1800	28.1800	28.1800	-2.828%	4	1,027	+183.889%
2026-03-04	29.0000	29.0000	29.0000	29.0000	+6.033%	1	1,027	+175.862%
2026-02-27	27.3500	27.3500	27.3500	27.3500	-3.357%	4	1,026	+192.505%
2026-02-26	28.3000	28.3000	28.3000	28.3000	-7.667%	1	1,022	+182.686%
2026-02-10	30.6500	30.6500	30.6500	30.6500	+9.464%	1	1,023	+161.011%
2026-02-06	28.0000	28.0000	28.0000	28.0000	+6.464%	1	1,022	+185.714%
2026-02-05	26.0600	26.3000	26.0600	26.3000	-7.557%	8	1,023	+204.183%
2026-02-04	28.5000	28.5000	28.4500	28.4500	-13.840%	2	1,016	+181.195%
2026-02-03	33.0300	33.2600	33.0200	33.0200	-11.356%	128	1,016	+142.277%
2026-02-02	34.9000	37.2500	34.9000	37.2500	+6.398%	6	1,016	+114.765%
2026-01-30	35.0100	35.0100	35.0100	35.0100	-6.640%	1	1,014	+128.506%
2026-01-29	35.4100	37.5000	35.3800	37.5000	+8.664%	131	1,014	+113.333%
2026-01-14	34.0900	34.5100	34.0900	34.5100	-5.762%	5	954	+131.817%
2026-01-13	36.6200	36.6200	36.6200	36.6200	-3.758%	1	959	+118.460%
2026-01-09	38.0500	38.0500	38.0500	38.0500	+2.011%	1	959	+110.250%
2026-01-07	37.3000	37.3000	37.3000	37.3000	+20.868%	1	959	+114.477%
2026-01-02	35.1100	35.1100	30.8600	30.8600	-12.205%	2	958	+159.235%
2025-12-30	34.7800	35.1700	34.7300	35.1500	+0.228%	31	957	+127.596%
2025-12-29	34.9700	35.1100	34.7900	35.0700	-4.467%	4	936	+128.115%
2025-12-26	36.7900	37.0300	36.6200	36.7100	+2.571%	47	934	+117.924%
2025-12-23	35.5300	35.7900	35.5300	35.7900	+1.474%	5	887	+123.526%
2025-12-22	35.5100	35.5100	35.2700	35.2700	+20.458%	22	884	+126.822%
2025-12-17	29.2800	29.2800	29.2800	29.2800	-30.335%	1	862	+173.224%
2025-12-09	41.7600	42.1000	41.6700	42.0300	+0.695%	21	861	+90.340%
2025-12-08	41.9300	41.9300	41.1100	41.7400	+2.732%	26	841	+91.663%
2025-12-03	40.4000	40.6300	40.4000	40.6300	+0.420%	2	817	+96.899%
2025-12-02	40.4600	40.4600	40.4600	40.4600	+6.952%	1	815	+97.726%
2025-12-01	37.8400	38.0900	37.2200	37.8300	-3.000%	30	815	+111.472%
2025-11-28	39.0000	39.0000	39.0000	39.0000	+10.795%	30	817	+105.128%
2025-11-25	35.2000	35.2000	35.2000	35.2000	+3.105%	1	817	+127.273%
2025-11-19	34.1400	34.1400	34.1400	34.1400	-1.557%	1	818	+134.329%
2025-11-18	35.0400	35.3500	34.6800	34.6800	-6.270%	1,012	818	+130.681%
2025-11-17	36.5200	37.1300	36.4500	37.0000	-0.135%	2,024	1,094	+116.216%
2025-11-07	36.9300	37.0500	36.4000	37.0500	-26.634%	1,012	1,094	+115.924%
2025-11-03	50.5000	50.5000	50.5000	50.5000	+2.082%	10	312	+58.416%
2025-10-28	47.9000	50.0200	47.9000	49.4700	+9.641%	260	312	+61.714%
2025-10-27	43.1500	45.5800	42.1300	45.1200	+15.871%	388	204	+77.305%
2025-10-24	38.9800	39.4900	38.9400	38.9400	+16.239%	120	204	+105.444%
2025-10-22	33.5000	33.5000	33.5000	33.5000	-6.110%	4	149	+138.806%
2025-10-17	35.6800	35.6800	35.6800	35.6800	+3.032%	2	149	+124.215%
2025-10-16	34.6300	34.6300	34.6300	34.6300	+3.219%	2	151	+131.014%
2025-09-22	33.5500	33.5500	33.5500	33.5500	+20.901%	1	149	+138.450%
2025-09-15	27.7500	27.7500	27.7500	27.7500	+9.252%	1	149	+188.288%
2025-09-12	25.4000	25.4000	25.4000	25.4000	+20.722%	1	150	+214.961%
2025-09-05	21.3200	21.3300	21.0400	21.0400	-17.328%	3	149	+280.228%
2025-08-13	25.4500	25.4500	25.4500	25.4500	+20.047%	1	148	+214.342%
2025-07-14	21.1900	21.2000	21.1900	21.2000	+26.341%	2	147	+277.358%
2025-06-06	17.3200	17.3300	16.7800	16.7800	-0.119%	16	146	+376.758%
2025-06-04	16.8100	16.8100	16.1400	16.8000	+5.000%	5	142	+376.190%
2025-06-03	16.0300	16.0300	15.5900	16.0000	+23.935%	409	142	+400.000%
2025-05-23	13.3100	13.3100	12.9100	12.9100	-11.575%	4	202	+519.675%
2025-05-22	14.4800	14.6000	14.4800	14.6000	+44.411%	198	202	+447.945%
2025-05-08	10.5200	10.6300	10.0100	10.1100	+112.395%	339	141	+691.296%
2025-04-29	8.4100	9.9900	4.7600	4.7600	+9.677%	4	2	+1,580.672%
2025-04-17	4.1500	4.3400	4.1500	4.3400	0.000%	2	0	+1,743.318%