Dark

QQQ20270617C730
QQQ Jun 17 2027 730.00 Call (QQQ270617C00730000)
option OPRA

EOD

Aug 6, 2026

70.10-5.780%(-4.30)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	70.6200	71.0000	69.8800	70.1000	-5.780%	165	3,179	0.000%
2026-08-05	79.5000	80.6700	74.1100	74.4000	-4.615%	516	3,099	-5.780%
2026-08-04	72.4500	78.6600	72.3200	78.0000	+27.243%	20	3,684	-10.128%
2026-08-03	56.8400	61.8000	56.3000	61.3000	+8.765%	1,605	3,686	+14.356%
2026-07-31	59.8800	59.8800	53.3500	56.3600	+4.158%	117	3,382	+24.379%
2026-07-30	51.7900	54.3100	51.7900	54.1100	+23.793%	50	3,289	+29.551%
2026-07-29	49.4300	50.1100	43.7100	43.7100	-16.759%	14	3,259	+60.375%
2026-07-28	51.5300	52.5100	48.4000	52.5100	-5.710%	105	3,258	+33.498%
2026-07-27	59.1900	60.0000	54.0000	55.6900	-2.589%	72	3,218	+25.875%
2026-07-24	58.0000	60.8300	56.7700	57.1700	-7.656%	38	3,187	+22.617%
2026-07-23	61.4400	64.1300	59.7700	61.9100	-13.473%	32	3,184	+13.229%
2026-07-22	71.4900	71.5500	71.4900	71.5500	-1.582%	401	2,775	-2.027%
2026-07-21	69.9200	72.7000	69.9200	72.7000	+10.470%	7	2,774	-3.576%
2026-07-20	68.8300	68.8300	65.8100	65.8100	-0.514%	2	2,778	+6.519%
2026-07-17	61.0200	66.1500	61.0200	66.1500	-4.902%	15	2,777	+5.971%
2026-07-16	74.0000	74.0000	69.5600	69.5600	-10.706%	13	2,779	+0.776%
2026-07-15	80.5000	80.5000	75.0000	77.9000	-2.795%	14	2,778	-10.013%
2026-07-14	78.5400	80.1400	78.5400	80.1400	+5.781%	60	2,785	-12.528%
2026-07-13	76.4100	76.4100	75.7600	75.7600	-10.491%	5	2,812	-7.471%
2026-07-10	82.9100	84.6400	82.4200	84.6400	+1.450%	8	2,810	-17.179%
2026-07-09	81.7500	83.4300	81.7500	83.4300	+10.841%	14	2,809	-15.977%
2026-07-08	75.0000	75.2700	73.3100	75.2700	+0.213%	5	2,810	-6.869%
2026-07-07	77.5000	77.5000	75.1100	75.1100	-12.581%	5	2,809	-6.670%
2026-07-06	82.5000	85.9200	82.5000	85.9200	+10.965%	13	2,804	-18.412%
2026-07-02	89.9000	89.9000	76.3000	77.4300	-12.011%	22	2,798	-9.467%
2026-07-01	89.4800	89.4800	88.0000	88.0000	-7.085%	14	2,798	-20.341%
2026-06-30	87.2000	94.7100	87.2000	94.7100	+11.162%	19	2,784	-25.985%
2026-06-29	79.5000	86.5000	79.5000	85.2000	+9.935%	18	2,789	-17.723%
2026-06-26	76.9500	81.1800	76.9500	77.5000	-8.284%	8	2,783	-9.548%
2026-06-25	83.0300	84.5000	81.2000	84.5000	+7.493%	8	2,776	-17.041%
2026-06-24	86.2500	86.5000	78.6100	78.6100	-6.417%	33	2,772	-10.826%
2026-06-23	86.0000	89.3100	84.0000	84.0000	-14.721%	2,033	2,761	-16.548%
2026-06-22	100.0000	102.9000	96.4600	98.5000	-1.500%	135	1,396	-28.832%
2026-06-18	96.0000	100.0000	93.7900	100.0000	+14.025%	65	1,320	-29.900%
2026-06-17	93.0000	94.0000	87.7000	87.7000	-3.382%	119	1,320	-20.068%
2026-06-16	98.5200	98.5200	90.7700	90.7700	-7.941%	11	1,320	-22.772%
2026-06-15	95.3900	99.0000	95.3900	98.6000	+16.246%	20	1,566	-28.905%
2026-06-12	81.9800	86.7900	81.9800	84.8200	+3.439%	519	1,566	-17.354%
2026-06-11	73.6900	82.0000	72.1600	82.0000	+18.651%	510	1,566	-14.512%
2026-06-10	75.5000	79.0000	69.1100	69.1100	-7.446%	324	1,653	+1.432%
2026-06-09	84.1000	84.1000	66.3800	74.6700	-9.993%	21	1,543	-6.120%
2026-06-08	82.0000	85.1600	80.1500	82.9600	+15.222%	199	1,545	-15.501%
2026-06-05	86.7400	90.2800	72.0000	72.0000	-26.531%	184	1,528	-2.639%
2026-06-04	93.0000	99.3400	91.0000	98.0000	-1.931%	16	1,442	-28.469%
2026-06-03	102.0000	102.0000	98.8700	99.9300	-0.070%	34	1,438	-29.851%
2026-06-02	98.5500	100.0000	98.5500	100.0000	+2.302%	5	1,461	-29.900%
2026-06-01	92.5000	97.7500	92.2100	97.7500	+4.983%	36	1,463	-28.286%
2026-05-29	92.8100	93.3400	92.5800	93.1100	+1.893%	6	1,456	-24.713%
2026-05-28	88.5500	91.5100	86.0000	91.3800	+5.228%	95	1,457	-23.287%
2026-05-27	86.2200	88.0000	85.2000	86.8400	-1.318%	328	1,452	-19.277%
2026-05-26	83.5000	88.8000	83.5000	88.0000	+9.863%	520	1,726	-20.341%
2026-05-22	80.9200	80.9200	80.1000	80.1000	+5.631%	367	1,522	-12.484%
2026-05-21	72.5500	75.8300	72.5500	75.8300	+0.066%	52	1,486	-7.556%
2026-05-20	75.7900	76.2600	75.7800	75.7800	+11.082%	125	1,486	-7.495%
2026-05-19	67.7100	71.1600	67.7100	68.2200	-3.083%	732	1,562	+2.756%
2026-05-18	69.9400	70.3900	68.6500	70.3900	-7.382%	10	1,562	-0.412%
2026-05-15	76.5600	76.9700	76.0000	76.0000	-6.045%	53	1,562	-7.763%
2026-05-14	80.6200	84.1800	80.6200	80.8900	+2.927%	1,411	1,724	-13.339%
2026-05-13	75.2200	79.7200	73.5000	78.5900	+13.014%	3,761	1,828	-10.803%
2026-05-12	71.7200	71.7200	66.5000	69.5400	-10.097%	2,128	1,828	+0.805%
2026-05-11	74.7900	77.3800	74.7900	77.3500	+4.147%	433	1,828	-9.373%
2026-05-08	70.2900	74.6700	69.5800	74.2700	+18.133%	2,573	1,618	-5.615%
2026-05-07	67.5400	68.2400	62.8700	62.8700	-4.627%	5,138	2,782	+11.500%
2026-05-06	60.7700	65.9200	59.7300	65.9200	+18.668%	2,601	3,224	+6.341%
2026-05-05	54.4100	55.5800	54.0600	55.5500	+11.771%	31	748	+26.193%
2026-05-04	51.5800	51.7900	49.7000	49.7000	-2.030%	5	723	+41.046%
2026-05-01	48.3000	50.7300	48.3000	50.7300	+6.890%	5	717	+38.183%
2026-04-30	43.1600	47.6400	43.0900	47.4600	+3.444%	857	717	+47.703%
2026-04-27	44.6700	45.8800	44.6700	45.8800	-0.434%	4	357	+52.790%
2026-04-24	44.9900	46.0800	44.9600	46.0800	+14.913%	191	356	+52.127%
2026-04-22	40.0000	40.1000	40.0000	40.1000	+8.525%	3	497	+74.813%
2026-04-21	38.2200	38.2200	36.9500	36.9500	+0.709%	2	497	+89.716%
2026-04-20	37.9400	37.9400	36.6900	36.6900	-3.574%	6	497	+91.060%
2026-04-17	38.0500	38.0500	38.0500	38.0500	+13.076%	10	495	+84.231%
2026-04-16	33.6500	33.6500	33.6500	33.6500	+3.538%	2	495	+108.321%
2026-04-15	31.1800	32.5000	31.1800	32.5000	+18.397%	8	495	+115.692%
2026-04-14	27.4500	27.4500	27.4500	27.4500	+27.674%	2	493	+155.373%
2026-04-08	20.0000	21.5000	20.0000	21.5000	+32.389%	21	491	+226.047%
2026-04-07	16.2400	16.2400	16.2400	16.2400	+1.184%	15	490	+331.650%
2026-04-02	16.0500	16.0500	16.0500	16.0500	-4.917%	1	505	+336.760%
2026-04-01	16.2400	16.9000	16.2400	16.8800	+24.209%	17	505	+315.284%
2026-03-31	13.7000	13.7000	13.5900	13.5900	+6.672%	2	504	+415.820%
2026-03-27	14.5600	14.5600	12.7400	12.7400	-26.991%	2	504	+450.235%
2026-03-24	17.4500	17.4500	17.4500	17.4500	-14.878%	1	504	+301.719%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-3.073%	3	503	+241.951%
2026-03-16	21.1500	21.1500	21.1500	21.1500	-4.944%	1	500	+231.442%
2026-03-06	22.2500	22.2500	22.2500	22.2500	-6.197%	6	500	+215.056%
2026-03-04	22.5000	23.7200	22.5000	23.7200	+7.282%	5	500	+195.531%
2026-02-19	22.1100	22.1100	22.1100	22.1100	-2.770%	1	499	+217.051%
2026-02-13	22.7400	22.7400	22.7400	22.7400	-1.558%	1	498	+208.267%
2026-02-12	25.2200	25.2200	22.7000	23.1000	-5.945%	4	498	+203.463%
2026-02-09	24.5600	24.5600	24.5600	24.5600	+11.484%	1	496	+185.423%
2026-02-05	22.0300	22.0300	22.0300	22.0300	-9.304%	4	495	+218.202%
2026-02-04	25.0000	25.0000	24.2900	24.2900	-20.879%	6	491	+188.596%
2026-02-02	30.7000	30.7000	30.7000	30.7000	+5.498%	1	490	+128.339%
2026-01-30	29.1000	29.1000	29.1000	29.1000	-7.088%	300	489	+140.893%
2026-01-26	31.3200	31.3200	31.3200	31.3200	+8.788%	1	444	+123.819%
2026-01-22	28.7900	28.7900	28.7900	28.7900	+12.373%	1	444	+143.487%
2026-01-20	27.3100	27.3100	25.6200	25.6200	-15.025%	3	443	+173.614%
2026-01-16	30.1500	30.1500	30.1500	30.1500	+0.066%	3	437	+132.504%
2026-01-15	30.1300	30.1300	30.1300	30.1300	+1.107%	1	437	+132.658%
2026-01-06	29.8000	29.8000	29.8000	29.8000	+1.361%	4	436	+135.235%
2026-01-05	29.7700	29.7700	29.4000	29.4000	-12.160%	4	496	+138.435%
2025-12-11	33.4600	33.5200	33.0700	33.4700	-2.163%	60	496	+109.441%
2025-12-01	34.1100	34.2100	34.1100	34.2100	+8.259%	4	496	+104.911%
2025-11-25	31.5600	31.6000	31.3500	31.6000	+18.441%	3	496	+121.835%
2025-11-21	26.6800	26.6800	26.6800	26.6800	-1.331%	1	496	+162.744%
2025-11-20	27.0400	27.0400	27.0400	27.0400	-13.610%	1	497	+159.246%
2025-11-18	31.3000	31.3000	31.3000	31.3000	-13.080%	3	496	+123.962%
2025-11-14	35.6600	36.0600	35.5600	36.0100	-7.997%	24	493	+94.668%
2025-11-10	38.8500	39.1400	38.8500	39.1400	-10.639%	3	480	+79.101%
2025-11-03	43.2800	43.8000	43.2800	43.8000	+1.225%	2	478	+60.046%
2025-10-28	40.8000	43.9000	40.3400	43.2700	+10.018%	633	478	+62.006%
2025-10-27	39.0200	39.3400	38.6100	39.3300	+40.968%	295	177	+78.235%
2025-10-14	27.9000	27.9000	27.9000	27.9000	+7.722%	5	177	+151.254%
2025-10-10	25.9000	25.9000	25.9000	25.9000	-12.500%	60	172	+170.656%
2025-10-07	29.6000	29.6000	29.6000	29.6000	+9.630%	20	145	+136.824%
2025-09-29	27.0000	27.0000	27.0000	27.0000	+9.312%	10	145	+159.630%
2025-09-25	24.8000	25.0000	24.7000	24.7000	-6.439%	40	135	+183.806%
2025-09-24	26.4000	26.4000	26.4000	26.4000	-3.650%	20	132	+165.530%
2025-09-23	27.4000	27.4000	27.4000	27.4000	+20.971%	20	132	+155.839%
2025-09-15	22.6500	22.6500	22.6500	22.6500	+42.992%	1	116	+209.492%
2025-08-20	15.8400	15.8400	15.8400	15.8400	-26.326%	1	116	+342.551%
2025-08-13	21.5000	21.5000	21.5000	21.5000	+11.921%	1	116	+226.047%
2025-07-24	19.5100	19.5100	19.2100	19.2100	+9.771%	2	116	+264.914%
2025-07-11	17.5000	17.5000	17.5000	17.5000	-1.575%	1	116	+300.571%
2025-07-10	17.7800	17.7800	17.7800	17.7800	+22.368%	2	116	+294.263%
2025-06-03	13.1600	14.5300	13.0000	14.5300	+19.196%	220	114	+382.450%
2025-05-22	12.1300	13.5200	11.9900	12.1900	-10.368%	10	6	+475.062%
2025-05-16	13.2900	13.6000	13.2900	13.6000	0.000%	4	1	+415.441%