Dark

QQQ20270617C720
QQQ Jun 17 2027 720.00 Call (QQQ270617C00720000)
option OPRA

EOD

Aug 6, 2026

75.77-5.240%(-4.19)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	74.4200	77.7800	74.4200	75.7700	-5.240%	48	4,685	0.000%
2026-08-05	83.4000	83.4000	79.9600	79.9600	-4.990%	89	4,686	-5.240%
2026-08-04	73.2400	84.1600	73.2400	84.1600	+25.350%	36	4,692	-9.969%
2026-08-03	64.6700	67.1400	64.3400	67.1400	+10.337%	7	4,694	+12.854%
2026-07-31	65.0000	65.0000	58.1900	60.8500	+5.149%	37	4,695	+24.519%
2026-07-30	56.7200	58.1400	56.7200	57.8700	+22.140%	13	4,689	+30.931%
2026-07-29	52.1900	56.0200	47.3800	47.3800	-16.452%	71	4,684	+59.920%
2026-07-28	54.5400	57.3900	52.6500	56.7100	-3.159%	56	4,726	+33.610%
2026-07-27	65.0000	65.0000	57.9500	58.5600	-5.943%	51	4,724	+29.389%
2026-07-24	64.4500	66.9900	61.9900	62.2600	-5.923%	53	4,729	+21.699%
2026-07-23	70.5000	70.5000	66.0500	66.1800	-14.947%	23	4,715	+14.491%
2026-07-21	78.0900	78.1600	77.8100	77.8100	+8.295%	252	4,706	-2.622%
2026-07-20	74.7900	75.5400	70.5500	71.8500	+0.786%	5	4,456	+5.456%
2026-07-17	72.7400	73.0000	66.8000	71.2900	-5.826%	36	4,456	+6.284%
2026-07-16	77.5000	78.3000	75.7000	75.7000	-8.971%	25	4,429	+0.092%
2026-07-15	86.5000	86.5000	80.4700	83.1600	-3.246%	20	4,429	-8.886%
2026-07-14	85.3600	86.7800	85.3600	85.9500	+6.770%	166	4,544	-11.844%
2026-07-13	84.5000	84.5000	80.4400	80.5000	-10.655%	57	4,442	-5.876%
2026-07-10	88.3500	90.1000	88.3000	90.1000	+1.796%	7	4,409	-15.905%
2026-07-09	88.0000	89.9000	84.9500	88.5100	+8.949%	14	4,409	-14.394%
2026-07-08	79.1700	81.2400	78.3900	81.2400	+2.472%	10	4,407	-6.733%
2026-07-07	81.0000	83.4000	79.0500	79.2800	-10.479%	21	4,412	-4.427%
2026-07-06	88.0000	90.7800	87.9700	88.5600	+6.660%	28	4,411	-14.442%
2026-07-02	93.2600	93.2600	81.7500	83.0300	-9.750%	77	4,400	-8.744%
2026-07-01	95.5700	95.5700	92.0000	92.0000	-8.775%	31	4,400	-17.641%
2026-06-30	95.8700	101.0500	95.8700	100.8500	+10.194%	58	4,398	-24.869%
2026-06-29	85.7100	91.9500	83.1000	91.5200	+10.799%	59	4,400	-17.209%
2026-06-26	82.7300	87.5000	81.9300	82.6000	-9.231%	65	4,441	-8.269%
2026-06-25	95.3500	95.3500	84.6300	91.0000	-0.318%	34	4,408	-16.736%
2026-06-24	90.1300	92.0000	83.0000	91.2900	+0.319%	27	4,401	-17.001%
2026-06-23	90.3500	96.0000	89.0000	91.0000	-11.822%	195	4,397	-16.736%
2026-06-22	104.3400	104.5600	103.2000	103.2000	-2.642%	1,008	4,324	-26.579%
2026-06-18	99.4400	106.0000	99.4400	106.0000	+12.766%	8	3,285	-28.519%
2026-06-17	98.6000	98.6000	92.2100	94.0000	-4.897%	47	3,285	-19.394%
2026-06-16	105.5100	105.5100	98.8400	98.8400	-5.938%	18	3,285	-23.341%
2026-06-15	101.0000	106.1400	101.0000	105.0800	+18.094%	49	3,293	-27.893%
2026-06-12	85.6900	91.4300	85.6900	88.9800	+0.542%	314	3,293	-14.846%
2026-06-11	78.8400	89.0000	75.8000	88.5000	+21.233%	931	3,293	-14.384%
2026-06-10	81.0400	81.0400	73.0000	73.0000	-8.303%	236	3,076	+3.795%
2026-06-09	91.0000	92.5000	69.4200	79.6100	-7.312%	185	3,124	-4.824%
2026-06-08	86.7700	90.6600	85.8600	85.8900	+11.502%	208	3,047	-11.783%
2026-06-05	94.0000	94.5100	77.0300	77.0300	-23.959%	165	3,041	-1.636%
2026-06-04	100.0000	101.3000	97.0000	101.3000	-4.605%	4	2,980	-25.202%
2026-06-03	105.0000	106.1900	105.0000	106.1900	+0.692%	2	2,977	-28.647%
2026-06-02	104.9000	105.4600	104.9000	105.4600	+2.002%	6	2,978	-28.153%
2026-06-01	99.6900	103.3900	98.0000	103.3900	+4.784%	27	2,978	-26.714%
2026-05-29	101.5000	101.5000	98.3600	98.6700	+0.684%	13	2,977	-23.209%
2026-05-28	96.3300	98.0000	96.3300	98.0000	+5.547%	30	2,978	-22.684%
2026-05-27	93.6500	93.6500	89.9000	92.8500	-0.716%	21	2,978	-18.395%
2026-05-26	87.8500	94.5000	87.8500	93.5200	+11.333%	19	2,975	-18.980%
2026-05-22	85.2200	86.2800	83.1000	84.0000	+5.000%	492	2,980	-9.798%
2026-05-21	80.0000	83.1100	80.0000	80.0000	-0.137%	243	2,841	-5.288%
2026-05-20	80.7600	81.8500	80.1100	80.1100	+5.035%	4	2,841	-5.418%
2026-05-19	73.4000	76.6300	69.0900	76.2700	+5.200%	986	3,243	-0.656%
2026-05-18	78.4900	78.4900	72.5000	72.5000	-9.375%	595	3,243	+4.510%
2026-05-15	80.6400	82.6700	79.8900	80.0000	-8.853%	35	3,243	-5.288%
2026-05-14	87.6600	89.5100	86.6500	87.7700	+3.747%	32	3,023	-13.672%
2026-05-13	80.0000	85.5000	79.1800	84.6000	+17.533%	2,515	2,806	-10.437%
2026-05-12	79.3000	79.5000	71.9800	71.9800	-12.401%	127	2,806	+5.265%
2026-05-11	79.0000	83.0500	79.0000	82.1700	+2.970%	409	2,806	-7.789%
2026-05-08	75.1400	80.6100	75.1400	79.8000	+15.502%	237	2,874	-5.050%
2026-05-07	70.0800	72.0100	68.9500	69.0900	-1.539%	2,545	2,794	+9.669%
2026-05-06	65.7200	70.6000	64.8600	70.1700	+14.845%	7,631	3,653	+7.981%
2026-05-05	60.3400	61.1000	60.3400	61.1000	+11.517%	4	1,803	+24.010%
2026-05-04	56.5400	56.5400	54.7900	54.7900	-1.226%	4	1,800	+38.292%
2026-05-01	55.6600	56.2100	54.8200	55.4700	+7.479%	14	1,787	+36.596%
2026-04-30	50.4700	51.6100	49.1800	51.6100	+5.520%	258	1,787	+46.813%
2026-04-29	48.9100	48.9100	48.9100	48.9100	-3.014%	1	1,536	+54.917%
2026-04-27	49.6500	50.6900	49.5000	50.4300	+0.418%	17	1,537	+50.248%
2026-04-24	49.5700	50.6000	49.5700	50.2200	+15.422%	790	1,548	+50.876%
2026-04-23	43.5100	43.5100	43.5100	43.5100	-3.053%	1	1,339	+74.144%
2026-04-22	44.8300	44.8800	44.8300	44.8800	+11.586%	2	1,339	+68.828%
2026-04-21	40.8800	40.8800	40.2200	40.2200	+0.928%	3	1,337	+88.389%
2026-04-20	40.1800	40.1800	39.8500	39.8500	-4.893%	2	1,337	+90.138%
2026-04-17	41.9500	41.9600	41.9000	41.9000	+10.118%	3	1,337	+80.835%
2026-04-16	37.0000	39.4400	37.0000	38.0500	+9.971%	16	1,335	+99.133%
2026-04-15	32.3200	35.0000	32.3200	34.6000	+9.390%	11	1,323	+118.988%
2026-04-14	30.9100	31.6300	30.9100	31.6300	+26.116%	12	1,327	+139.551%
2026-04-10	25.0800	25.0800	25.0800	25.0800	+3.423%	1	1,339	+202.113%
2026-04-09	24.2500	24.2500	24.2500	24.2500	+28.036%	10	1,339	+212.454%
2026-04-06	18.6600	18.9400	18.6600	18.9400	+13.685%	2	1,339	+300.053%
2026-03-27	16.6600	16.6600	16.6600	16.6600	-6.404%	1	1,338	+354.802%
2026-03-26	17.8000	17.8000	17.8000	17.8000	-12.745%	1	1,338	+325.674%
2026-03-25	20.6600	20.8000	20.4000	20.4000	-2.299%	3	1,338	+271.422%
2026-03-23	21.2900	21.2900	20.8800	20.8800	-1.043%	3	1,339	+262.883%
2026-03-20	21.1000	21.1000	21.1000	21.1000	-10.098%	1	1,337	+259.100%
2026-03-16	23.4700	23.4700	23.4700	23.4700	+0.256%	1	1,337	+222.838%
2026-03-13	22.9100	24.3000	22.9000	23.4100	-6.247%	93	1,336	+223.665%
2026-03-12	24.9700	24.9700	24.9700	24.9700	-6.863%	3	1,245	+203.444%
2026-03-10	26.8100	26.8100	26.8100	26.8100	+1.017%	1	1,245	+182.618%
2026-03-09	26.5400	26.5400	26.5400	26.5400	+3.631%	1	1,245	+185.494%
2026-03-05	25.6100	25.6100	25.6100	25.6100	+17.531%	21	1,244	+195.861%
2026-03-03	23.1000	23.4000	21.7900	21.7900	-24.498%	10	1,244	+247.728%
2026-02-25	28.8600	28.8600	28.8600	28.8600	+10.363%	1	1,244	+162.543%
2026-02-20	26.1500	26.1500	26.1500	26.1500	+4.100%	5	1,244	+189.751%
2026-02-18	24.0700	25.1200	24.0700	25.1200	-12.596%	13	1,244	+201.632%
2026-02-11	28.5200	28.7400	28.4400	28.7400	-0.485%	4	1,239	+163.640%
2026-02-09	28.8800	28.8800	28.8800	28.8800	+18.312%	1	1,239	+162.361%
2026-02-05	24.4100	24.4100	24.4100	24.4100	-15.390%	3	1,238	+210.406%
2026-02-04	28.8500	28.8500	28.8500	28.8500	-9.419%	10	1,235	+162.634%
2026-02-03	31.9500	31.9500	31.8500	31.8500	-12.452%	5	1,225	+137.896%
2026-01-29	36.3800	36.3800	36.3800	36.3800	-2.362%	1	1,222	+108.274%
2026-01-27	36.9300	37.2600	36.9300	37.2600	+6.854%	12	1,221	+103.355%
2026-01-26	34.8700	34.8700	34.8700	34.8700	+19.952%	2	1,221	+117.293%
2026-01-20	30.2000	30.2000	29.0700	29.0700	-19.696%	6	1,222	+160.647%
2026-01-09	36.2000	36.2000	36.2000	36.2000	+13.125%	1	1,222	+109.309%
2026-01-05	32.0000	32.0000	32.0000	32.0000	-8.152%	1	1,223	+136.781%
2025-12-26	35.1300	35.1400	34.7900	34.8400	+4.000%	20	1,223	+117.480%
2025-12-22	33.7200	33.7200	33.5000	33.5000	+8.872%	3	1,223	+126.179%
2025-12-18	30.7700	30.7700	30.7700	30.7700	-21.123%	2	1,223	+146.246%
2025-12-10	39.0100	39.0100	39.0100	39.0100	-2.839%	1	1,221	+94.232%
2025-12-09	39.9000	40.2100	39.9000	40.1500	+0.930%	36	1,221	+88.717%
2025-12-08	40.1900	40.2800	39.2500	39.7800	+4.684%	19	1,221	+90.473%
2025-12-04	38.0000	38.0000	38.0000	38.0000	-0.990%	10	1,221	+99.395%
2025-12-03	38.0000	38.4100	38.0000	38.3800	-1.590%	14	1,231	+97.421%
2025-12-02	38.6000	39.0000	37.2000	39.0000	+3.613%	33	1,231	+94.282%
2025-12-01	36.0400	37.6400	35.4200	37.6400	+21.146%	160	1,229	+101.302%
2025-11-20	31.0700	31.0700	31.0700	31.0700	-12.479%	1	1,207	+143.869%
2025-11-17	34.8700	35.5300	34.8400	35.5000	-9.715%	2,024	1,206	+113.437%
2025-11-14	38.7900	39.3800	38.7900	39.3200	+3.856%	34	1,206	+92.701%
2025-11-13	37.8600	37.8600	37.8600	37.8600	-20.076%	1	1,223	+100.132%
2025-11-03	47.3700	47.3700	47.3700	47.3700	-0.232%	1	1,222	+59.954%
2025-10-28	44.6600	48.0700	44.6600	47.4800	+9.907%	762	1,222	+59.583%
2025-10-27	42.9500	43.6800	42.4200	43.2000	+16.348%	264	1,163	+75.394%
2025-10-24	37.1300	37.1300	37.1300	37.1300	+5.874%	10	1,163	+104.067%
2025-10-21	35.0700	35.0700	35.0700	35.0700	+9.937%	1	1,163	+116.054%
2025-10-16	32.1000	32.1000	31.9000	31.9000	+3.571%	20	1,164	+137.524%
2025-09-30	30.8000	30.8000	30.8000	30.8000	-0.259%	1	1,144	+146.006%
2025-09-24	30.8800	30.8800	30.8800	30.8800	+9.117%	10	1,144	+145.369%
2025-09-18	28.3000	28.3000	28.3000	28.3000	+14.113%	50	1,134	+167.739%
2025-09-17	24.0200	24.8000	24.0200	24.8000	-5.344%	50	1,084	+205.524%
2025-09-15	26.2000	26.2000	26.2000	26.2000	+21.016%	1	1,034	+189.198%
2025-09-08	21.6500	21.6500	21.6500	21.6500	-10.352%	1	1,034	+249.977%
2025-08-13	24.1500	24.1500	24.1500	24.1500	+16.050%	1	1,033	+213.747%
2025-08-07	20.5600	20.8100	20.5600	20.8100	+8.498%	2	1,032	+264.104%
2025-08-05	19.1800	19.1800	19.1800	19.1800	-9.272%	1	1,032	+295.047%
2025-07-17	21.1400	21.1400	21.1400	21.1400	+1.635%	1	1,032	+258.420%
2025-07-07	20.8000	20.8000	20.8000	20.8000	+30.000%	60	1,032	+264.279%
2025-06-09	16.2800	16.2800	16.0000	16.0000	+0.883%	6	1,092	+373.563%
2025-06-03	15.1200	15.8600	15.0500	15.8600	+15.011%	116	1,092	+377.743%
2025-05-22	13.6900	13.9800	13.6900	13.7900	-8.917%	4	1,092	+449.456%
2025-05-19	15.0700	15.1400	15.0700	15.1400	-0.460%	2	1,092	+400.462%
2025-05-15	14.3700	15.2100	14.3700	15.2100	+4.897%	4	1,092	+398.159%
2025-05-13	14.4200	14.5000	14.4200	14.5000	+19.048%	2	1,092	+422.552%
2025-05-12	12.1800	12.1800	12.1800	12.1800	+20.953%	60	1,092	+522.085%
2025-05-09	10.1000	10.4500	9.5200	10.0700	-0.099%	132	1,054	+652.433%
2025-05-08	9.4300	10.4900	9.0300	10.0800	+21.446%	2,362	1,023	+651.687%
2025-05-01	8.5600	8.5600	8.3000	8.3000	-18.787%	2	22	+812.892%
2025-04-30	7.3000	10.2200	7.3000	10.2200	+20.235%	2	22	+641.389%
2025-04-29	7.9400	12.7200	6.7100	8.5000	-9.574%	41	21	+791.412%
2025-03-25	9.4200	9.4200	9.4000	9.4000	0.000%	2	0	+706.064%