Dark

QQQ20270617C740
QQQ Jun 17 2027 740.00 Call (QQQ270617C00740000)
option OPRA

EOD

Aug 6, 2026

65.00-5.510%(-3.79)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	61.8400	66.0000	61.8400	65.0000	-5.510%	9	8,441	0.000%
2026-08-05	74.2900	74.2900	68.7900	68.7900	-6.063%	67	8,443	-5.510%
2026-08-04	65.4500	73.7000	65.2000	73.2300	+31.543%	14	8,443	-11.239%
2026-08-03	51.7500	55.6700	51.7500	55.6700	+7.058%	63	8,433	+16.759%
2026-07-31	54.3100	54.3100	48.6000	52.0000	+5.799%	31	8,389	+25.000%
2026-07-30	47.8100	49.2000	47.4400	49.1500	+26.839%	24	8,381	+32.248%
2026-07-29	45.4900	47.7500	38.7500	38.7500	-18.145%	5,268	8,349	+67.742%
2026-07-28	46.4700	49.0400	44.0600	47.3400	-6.295%	85	3,467	+37.305%
2026-07-27	55.0000	55.0000	48.8800	50.5200	-4.859%	199	3,467	+28.662%
2026-07-24	55.0300	56.8000	51.7700	53.1000	-7.700%	57	3,297	+22.411%
2026-07-23	60.0000	60.0000	56.2900	57.5300	-14.454%	67	3,256	+12.985%
2026-07-22	67.2500	67.2500	67.2500	67.2500	+0.734%	1	3,219	-3.346%
2026-07-21	64.5000	67.7300	64.5000	66.7600	+11.807%	20	3,224	-2.636%
2026-07-20	63.4800	63.4800	59.7100	59.7100	-3.429%	158	3,227	+8.859%
2026-07-17	56.0400	62.9100	56.0400	61.8300	-5.991%	45	3,189	+5.127%
2026-07-16	68.5800	68.5800	65.7700	65.7700	-7.366%	272	3,187	-1.171%
2026-07-15	71.0000	71.0000	71.0000	71.0000	-5.623%	2	2,929	-8.451%
2026-07-14	74.5000	75.5000	73.1400	75.2300	+6.815%	68	2,928	-13.598%
2026-07-13	71.5100	74.0200	70.4100	70.4300	-8.698%	16	2,939	-7.710%
2026-07-10	77.1400	77.1400	77.1400	77.1400	-1.544%	1	2,932	-15.738%
2026-07-09	75.8000	78.5800	75.8000	78.3500	+17.908%	6	2,931	-17.039%
2026-07-08	69.0000	69.5500	66.4500	66.4500	-5.985%	16	2,930	-2.182%
2026-07-07	72.0000	72.0000	69.2000	70.6800	-8.706%	5	2,935	-8.036%
2026-07-06	78.0500	80.0000	77.4200	77.4200	+7.230%	26	2,934	-16.042%
2026-07-02	82.5500	82.6000	71.7900	72.2000	-12.876%	37	2,928	-9.972%
2026-07-01	82.5000	82.8700	82.0000	82.8700	-6.583%	8	2,928	-21.564%
2026-06-30	86.2100	89.2700	85.8500	88.7100	+9.519%	45	2,993	-26.728%
2026-06-29	70.3800	81.0000	70.2200	81.0000	+14.165%	311	2,982	-19.753%
2026-06-26	72.3000	75.7100	70.9500	70.9500	-7.593%	122	3,046	-8.386%
2026-06-25	75.2400	77.8400	75.2400	76.7800	-1.248%	127	3,060	-15.343%
2026-06-24	78.7900	78.7900	73.9400	77.7500	-1.582%	69	3,007	-16.399%
2026-06-23	81.1800	84.8400	78.5000	79.0000	-13.425%	19	2,939	-17.722%
2026-06-22	95.0000	96.2000	90.7800	91.2500	-2.344%	64	2,925	-28.767%
2026-06-18	88.3900	94.4500	88.3900	93.4400	+13.674%	1,019	2,835	-30.437%
2026-06-17	87.7300	87.7300	82.2000	82.2000	-5.734%	3	2,835	-20.925%
2026-06-16	94.6700	94.6700	86.5000	87.2000	-6.237%	997	2,835	-25.459%
2026-06-15	89.8500	94.0000	89.5800	93.0000	+18.502%	926	2,896	-30.108%
2026-06-12	78.5300	78.5300	78.4800	78.4800	+1.698%	29	2,896	-17.176%
2026-06-11	67.3200	77.3100	67.3200	77.1700	+19.866%	30	2,896	-15.770%
2026-06-10	72.3200	73.5100	64.3800	64.3800	-8.317%	17	2,912	+0.963%
2026-06-09	74.1600	74.1600	61.7100	70.2200	-9.018%	157	2,906	-7.434%
2026-06-08	74.0000	78.6700	74.0000	77.1800	+10.037%	48	3,013	-15.781%
2026-06-05	81.4000	81.4000	70.1400	70.1400	-22.497%	208	2,980	-7.328%
2026-06-04	90.0000	92.7200	86.2400	90.5000	-3.723%	332	2,824	-28.177%
2026-06-03	94.9100	94.9100	92.3000	94.0000	+1.391%	28	2,676	-30.851%
2026-06-02	91.3800	93.0000	91.3800	92.7100	+2.487%	16	2,666	-29.889%
2026-06-01	88.1000	92.8400	86.5000	90.4600	+3.124%	87	2,668	-28.145%
2026-05-29	88.1000	89.8100	85.4000	87.7200	+1.964%	979	2,651	-25.901%
2026-05-28	83.2900	86.0300	83.2700	86.0300	+5.753%	635	2,298	-24.445%
2026-05-27	80.4900	81.3500	80.0000	81.3500	+0.432%	666	2,133	-20.098%
2026-05-26	79.3200	82.4700	79.0000	81.0000	+11.724%	797	2,175	-19.753%
2026-05-22	74.3400	74.9500	72.5000	72.5000	+6.633%	386	2,127	-10.345%
2026-05-21	67.8300	67.9900	67.8300	67.9900	-0.191%	3	1,776	-4.398%
2026-05-20	68.4800	68.4800	68.1200	68.1200	+4.800%	2	1,776	-4.580%
2026-05-19	60.0000	65.0000	60.0000	65.0000	+2.025%	3	1,776	0.000%
2026-05-18	66.0200	66.0200	61.4400	63.7100	-7.398%	7	1,776	+2.025%
2026-05-15	69.9200	70.8300	68.2000	68.8000	-10.626%	1,419	1,776	-5.523%
2026-05-14	74.3500	78.3300	74.3500	76.9800	+3.929%	3,961	3,378	-15.562%
2026-05-13	68.8000	74.2100	68.8000	74.0700	+11.066%	26	2,507	-12.245%
2026-05-12	68.4400	68.7600	63.0200	66.6900	-7.026%	1,865	2,507	-2.534%
2026-05-11	69.7600	72.0000	68.8900	71.7300	+2.545%	9	2,507	-9.382%
2026-05-08	67.4300	72.0000	66.9800	69.9500	+20.500%	7,683	2,301	-7.076%
2026-05-07	59.7600	62.6400	56.4000	58.0500	-1.057%	7,833	2,725	+11.972%
2026-05-06	57.2000	58.6700	56.4700	58.6700	+14.344%	19	534	+10.789%
2026-05-05	49.0000	51.3100	49.0000	51.3100	+12.276%	51	519	+26.681%
2026-05-04	47.1200	47.6200	45.6900	45.7000	-2.766%	480	469	+42.232%
2026-05-01	46.2200	47.0000	46.2200	47.0000	+20.637%	748	440	+38.298%
2026-04-30	38.9600	38.9600	38.9600	38.9600	-4.205%	1	440	+66.838%
2026-04-29	39.6200	40.6700	39.1300	40.6700	+4.766%	14	440	+59.823%
2026-04-28	38.8200	38.8200	38.8200	38.8200	-7.571%	1	438	+67.439%
2026-04-27	42.0000	42.0000	42.0000	42.0000	+0.695%	1	438	+54.762%
2026-04-24	40.9800	41.7100	40.9800	41.7100	+15.412%	3	438	+55.838%
2026-04-22	36.0200	36.1400	36.0200	36.1400	+9.184%	2	438	+79.856%
2026-04-20	33.1000	33.1000	33.1000	33.1000	-2.647%	2	437	+96.375%
2026-04-17	33.0900	34.0000	33.0900	34.0000	+7.765%	8	437	+91.176%
2026-04-16	31.5500	31.5500	31.5500	31.5500	+8.419%	1	434	+106.022%
2026-04-15	29.0000	29.1000	29.0000	29.1000	+20.248%	2	434	+123.368%
2026-04-14	22.9000	24.2000	22.9000	24.2000	+18.049%	86	434	+168.595%
2026-04-13	20.3000	20.5000	20.3000	20.5000	+3.015%	22	348	+217.073%
2026-04-10	19.9000	19.9000	19.9000	19.9000	+3.646%	23	326	+226.633%
2026-04-09	19.2000	19.2000	19.2000	19.2000	+84.793%	20	326	+238.542%
2026-03-30	10.3900	10.3900	10.3900	10.3900	-4.853%	2	326	+525.602%
2026-03-27	12.4000	12.4000	10.9200	10.9200	-23.099%	141	324	+495.238%
2026-03-26	14.2000	14.2000	14.2000	14.2000	-17.442%	1	245	+357.746%
2026-03-19	17.8100	17.8100	17.2000	17.2000	-11.111%	62	245	+277.907%
2026-03-13	19.2900	19.3500	19.2900	19.3500	+8.769%	2	219	+235.917%
2026-03-09	17.7900	17.7900	17.7900	17.7900	-14.880%	1	220	+265.374%
2026-03-04	20.9000	20.9000	20.9000	20.9000	+3.210%	1	220	+211.005%
2026-02-27	20.2500	20.2500	20.2500	20.2500	-12.224%	1	220	+220.988%
2026-02-25	23.0700	23.0700	23.0700	23.0700	+16.105%	1	220	+181.751%
2026-02-12	23.0300	23.0300	19.8700	19.8700	-12.119%	14	220	+227.126%
2026-02-11	22.4400	22.6100	21.6000	22.6100	-0.833%	3	221	+187.483%
2026-02-10	22.7600	22.8000	22.7600	22.8000	-2.564%	2	219	+185.088%
2026-02-09	23.4000	23.4000	23.4000	23.4000	+20.000%	3	219	+177.778%
2026-02-06	19.5000	19.5000	19.5000	19.5000	+5.008%	1	219	+233.333%
2026-02-05	21.4700	21.5300	18.5700	18.5700	-35.431%	5	219	+250.027%
2026-01-29	28.7600	28.7600	28.7600	28.7600	+22.539%	12	219	+126.008%
2026-01-20	25.0500	25.0500	23.4700	23.4700	-15.848%	2	207	+176.949%
2026-01-13	28.8400	28.8400	27.8900	27.8900	-1.623%	5	208	+133.058%
2026-01-12	28.3500	28.3500	28.3500	28.3500	-3.308%	2	205	+129.277%
2026-01-09	29.3200	29.3200	29.3200	29.3200	+9.444%	1	207	+121.692%
2026-01-08	26.7900	26.7900	26.7900	26.7900	-7.938%	2	206	+142.628%
2026-01-07	29.1000	29.1000	29.1000	29.1000	+2.646%	1	206	+123.368%
2025-12-26	28.3500	28.3500	28.3500	28.3500	+5.430%	1	206	+129.277%
2025-12-22	26.8900	26.8900	26.8900	26.8900	+6.749%	4	205	+141.726%
2025-12-18	24.5300	25.1900	24.4100	25.1900	-2.251%	5	201	+158.039%
2025-12-17	25.7600	26.0800	25.7600	25.7700	+3.039%	50	201	+152.231%
2025-12-16	25.7600	25.7600	25.0100	25.0100	-7.610%	2	201	+159.896%
2025-12-15	27.0700	27.0700	27.0700	27.0700	-2.731%	1	202	+140.118%
2025-12-12	27.8100	28.1800	27.8100	27.8300	-18.507%	50	202	+133.561%
2025-12-08	33.8900	34.1900	33.8900	34.1500	+0.412%	3	183	+90.337%
2025-12-05	34.0100	34.0100	34.0100	34.0100	+8.037%	1	183	+91.120%
2025-12-04	31.4800	31.4800	31.4800	31.4800	-1.993%	2	182	+106.480%
2025-12-02	32.1200	32.1200	32.1200	32.1200	-2.430%	40	182	+102.366%
2025-11-14	32.3200	32.9200	32.3200	32.9200	+2.300%	2	182	+97.448%
2025-11-13	32.5500	32.5500	32.1800	32.1800	+1.739%	2	181	+101.989%
2025-11-06	31.6300	31.6300	31.6300	31.6300	-23.116%	1	181	+105.501%
2025-10-29	40.7500	41.1400	40.0400	41.1400	+7.951%	176	180	+57.997%
2025-10-28	37.3500	39.0000	36.8400	38.1100	+6.453%	590	279	+70.559%
2025-10-27	35.5600	35.9700	35.5400	35.8000	+15.409%	175	112	+81.564%
2025-10-24	31.0200	31.0200	31.0200	31.0200	+19.308%	1	112	+109.542%
2025-10-22	26.0000	26.0000	26.0000	26.0000	-10.745%	4	111	+150.000%
2025-10-20	29.0800	29.1300	29.0800	29.1300	-1.588%	2	111	+123.138%
2025-10-08	29.4300	29.6000	29.4300	29.6000	+26.767%	2	110	+119.595%
2025-09-18	23.3600	23.3600	23.3500	23.3500	+19.437%	50	109	+178.373%
2025-09-12	19.5500	19.5500	19.5500	19.5500	+3.714%	1	159	+232.481%
2025-08-13	18.8500	18.8500	18.8500	18.8500	+2.334%	1	160	+244.828%
2025-07-31	18.4200	18.4200	18.4200	18.4200	+10.764%	40	159	+252.877%
2025-07-15	16.7200	16.7200	16.6300	16.6300	+4.263%	2	119	+290.860%
2025-07-14	15.7600	16.0100	15.7300	15.9500	+30.631%	6	118	+307.524%
2025-06-03	11.7200	12.2300	11.4700	12.2100	+13.899%	208	117	+432.351%
2025-05-22	10.9900	11.1600	10.7200	10.7200	-11.258%	6	15	+506.343%
2025-05-19	11.8300	12.0800	11.8300	12.0800	+2.634%	6	16	+438.079%
2025-05-16	11.7900	11.9200	11.7300	11.7700	+2.616%	52	14	+452.251%
2025-05-15	11.5900	11.5900	11.4700	11.4700	0.000%	2	1	+466.696%