Dark

QQQ20270617C745
QQQ Jun 17 2027 745.00 Call (QQQ270617C00745000)
option OPRA

EOD

Aug 6, 2026

62.61-5.920%(-3.94)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	65.4700	65.4700	62.6100	62.6100	-5.920%	30	3,623	0.000%
2026-08-05	67.0900	67.1700	66.4700	66.5500	-5.105%	336	3,624	-5.920%
2026-08-04	62.2700	70.1300	62.2700	70.1300	+29.224%	44	3,459	-10.723%
2026-08-03	53.1900	54.6900	53.1500	54.2700	+15.052%	38	3,458	+15.368%
2026-07-31	53.0900	53.0900	47.1700	47.1700	+0.662%	8	3,455	+32.733%
2026-07-30	45.3100	46.8600	45.3100	46.8600	+2.696%	13	3,450	+33.611%
2026-07-29	43.4700	45.8300	40.3900	45.6300	-0.436%	58	3,447	+37.212%
2026-07-28	42.8800	46.1400	42.8800	45.8300	-5.932%	53	3,408	+36.614%
2026-07-27	47.3900	48.7200	47.3900	48.7200	-4.620%	3	3,368	+28.510%
2026-07-24	54.1000	54.3000	51.0800	51.0800	-6.515%	12	3,369	+22.572%
2026-07-23	56.4700	56.9600	54.5300	54.6400	-15.601%	37	3,364	+14.586%
2026-07-22	64.7400	64.7400	64.7400	64.7400	-0.323%	1	3,349	-3.290%
2026-07-21	64.0200	65.3200	64.0200	64.9500	+3.341%	11	3,350	-3.603%
2026-07-20	62.8500	62.8500	62.8500	62.8500	+5.684%	1	3,350	-0.382%
2026-07-17	55.7500	59.4700	55.7500	59.4700	-3.801%	12	3,350	+5.280%
2026-07-16	64.7100	64.7100	61.8200	61.8200	-12.324%	16	3,347	+1.278%
2026-07-15	74.1900	74.1900	69.2200	70.5100	+4.614%	13	3,344	-11.204%
2026-07-13	70.3000	70.3000	67.4000	67.4000	-10.133%	47	3,336	-7.107%
2026-07-09	72.9700	75.0000	72.9700	75.0000	+10.197%	5	3,290	-16.520%
2026-07-08	65.4800	68.4200	64.6900	68.0600	+1.582%	142	3,289	-8.008%
2026-07-07	67.0000	69.9000	66.5200	67.0000	-11.539%	10	3,210	-6.552%
2026-07-06	75.7400	75.7400	75.7400	75.7400	+6.676%	1	3,204	-17.336%
2026-07-02	74.7700	74.7700	71.0000	71.0000	-17.786%	6	3,203	-11.817%
2026-06-30	83.5900	86.3600	83.5900	86.3600	+10.718%	16	3,203	-27.501%
2026-06-29	78.0000	78.0000	78.0000	78.0000	+9.643%	1	3,192	-19.731%
2026-06-26	73.4900	73.4900	70.5000	71.1400	-3.930%	11	3,193	-11.990%
2026-06-25	73.6200	74.0500	73.6200	74.0500	+3.062%	6	3,187	-15.449%
2026-06-24	76.2600	76.6800	71.8500	71.8500	-9.315%	6	3,186	-12.860%
2026-06-23	76.7200	81.2400	76.7200	79.2300	-11.376%	15	3,326	-20.977%
2026-06-22	91.8900	94.0700	89.2600	89.4000	-1.629%	27	3,324	-29.966%
2026-06-18	87.8300	91.2000	87.5700	90.8800	+6.918%	972	3,172	-31.107%
2026-06-16	90.0000	91.2100	84.3200	85.0000	-5.765%	1,019	3,172	-26.341%
2026-06-15	87.2400	90.8400	87.2400	90.2000	+16.387%	518	2,928	-30.588%
2026-06-12	75.9400	78.6100	75.9300	77.5000	+4.349%	23	2,928	-19.213%
2026-06-11	67.8300	74.4500	65.7500	74.2700	+19.790%	44	2,928	-15.699%
2026-06-10	68.5000	71.0500	62.0000	62.0000	-10.547%	330	2,911	+0.984%
2026-06-09	73.5200	73.5200	59.3700	69.3100	-3.803%	254	2,704	-9.667%
2026-06-08	76.0000	76.0100	72.0500	72.0500	+0.069%	6	2,710	-13.102%
2026-06-05	80.9100	80.9100	72.0000	72.0000	-19.589%	10	2,711	-13.042%
2026-06-04	86.4600	89.5400	83.5000	89.5400	+0.101%	13	2,708	-30.076%
2026-06-03	91.9800	92.0400	89.4500	89.4500	-2.304%	26	2,698	-30.006%
2026-06-02	86.7500	91.5600	86.7500	91.5600	+3.668%	331	2,694	-31.619%
2026-06-01	83.9300	90.1000	83.9300	88.3200	+4.041%	23	2,392	-29.110%
2026-05-29	86.4700	87.0000	84.2600	84.8900	+2.302%	908	2,382	-26.246%
2026-05-28	80.3600	82.9800	79.9600	82.9800	+6.371%	675	2,683	-24.548%
2026-05-27	77.8500	78.3000	77.7100	78.0100	-0.370%	730	2,643	-19.741%
2026-05-26	78.5000	81.8300	76.9300	78.3000	+9.281%	382	2,669	-20.038%
2026-05-22	71.7600	71.7600	71.5800	71.6500	+9.624%	28	2,470	-12.617%
2026-05-21	64.7100	65.3800	64.7100	65.3600	-0.729%	27	2,470	-4.207%
2026-05-20	67.1900	67.1900	65.5800	65.8400	+5.648%	3	2,470	-4.906%
2026-05-19	57.6900	62.3500	57.6900	62.3200	-8.150%	6	2,447	+0.465%
2026-05-15	67.8500	67.8500	67.8500	67.8500	-9.533%	1	2,447	-7.723%
2026-05-14	75.3900	75.5800	73.0000	75.0000	+6.822%	2,809	2,447	-16.520%
2026-05-13	71.5100	71.7600	70.1200	70.2100	+13.205%	7	2,387	-10.825%
2026-05-12	63.6000	63.6300	60.5900	62.0200	-9.789%	823	2,387	+0.951%
2026-05-11	69.3700	69.7200	68.5200	68.7500	+1.927%	2,806	2,387	-8.931%
2026-05-08	62.8900	69.5000	62.2800	67.4500	+11.285%	8,041	3,196	-7.176%
2026-05-07	59.9300	60.6100	59.6900	60.6100	+13.736%	60	763	+3.300%
2026-05-06	53.3900	53.3900	53.2900	53.2900	+9.493%	2	724	+17.489%
2026-05-05	47.4500	48.7300	47.4500	48.6700	+11.398%	7	723	+28.642%
2026-05-04	43.6900	43.9700	43.6900	43.6900	-2.106%	428	719	+43.305%
2026-05-01	44.0700	44.8100	44.0700	44.6300	+8.748%	282	725	+40.287%
2026-04-30	39.7100	41.0500	39.6600	41.0400	+4.083%	4	725	+52.558%
2026-04-29	38.1700	39.4600	37.9600	39.4300	+4.064%	515	851	+58.788%
2026-04-28	37.8700	37.8900	37.8700	37.8900	-4.221%	2	650	+65.241%
2026-04-24	39.1100	39.5600	39.1100	39.5600	+12.771%	2	650	+58.266%
2026-04-23	35.0900	35.0900	35.0800	35.0800	+13.896%	2	648	+78.478%
2026-04-20	32.0400	32.0400	30.7100	30.8000	-4.703%	396	743	+103.279%
2026-04-17	32.2000	32.3200	32.2000	32.3200	+8.822%	2	487	+93.719%
2026-04-16	29.9500	29.9500	29.7000	29.7000	+7.882%	2	489	+110.808%
2026-04-15	26.8000	27.5300	26.8000	27.5300	+20.113%	9	491	+127.425%
2026-04-14	22.9200	22.9200	22.9200	22.9200	+17.418%	10	492	+173.168%
2026-04-13	19.5200	19.5200	19.5200	19.5200	+16.190%	1	492	+220.748%
2026-04-08	17.3000	17.3500	16.8000	16.8000	+17.318%	10	493	+272.679%
2026-04-07	13.0000	14.3200	12.9200	14.3200	+3.394%	7	502	+337.221%
2026-04-01	13.8500	13.8500	13.8500	13.8500	+10.447%	1	509	+352.058%
2026-03-31	12.5400	12.5400	12.5400	12.5400	+16.651%	10	509	+399.282%
2026-03-27	11.2600	11.4000	10.7500	10.7500	-25.708%	130	509	+482.419%
2026-03-20	15.0000	15.0000	14.1300	14.4700	-20.538%	131	510	+332.688%
2026-03-13	18.1800	18.2800	18.1800	18.2100	+1.167%	52	382	+243.822%
2026-03-12	18.0200	18.0200	18.0000	18.0000	-6.929%	167	356	+247.833%
2026-03-11	19.3400	19.3400	19.3400	19.3400	-3.733%	5	386	+223.733%
2026-03-10	20.4000	20.5000	20.0900	20.0900	+3.026%	3	381	+211.648%
2026-03-09	17.4000	19.5000	17.4000	19.5000	+3.339%	23	382	+221.077%
2026-03-06	18.4300	18.8700	18.4300	18.8700	+1.506%	24	369	+231.797%
2026-03-05	18.5900	18.5900	18.5900	18.5900	-15.346%	1	353	+236.794%
2026-02-25	21.9600	21.9600	21.9600	21.9600	+15.276%	3	352	+185.109%
2026-02-20	19.0500	19.0500	19.0500	19.0500	+1.492%	3	352	+228.661%
2026-02-12	20.7800	20.7800	18.7700	18.7700	-10.534%	8	349	+233.564%
2026-02-11	21.2900	21.3000	20.9800	20.9800	+3.147%	4	353	+198.427%
2026-02-06	20.3400	20.3400	20.3400	20.3400	+0.643%	10	353	+207.817%
2026-02-04	22.8100	23.0300	20.1900	20.2100	-12.888%	122	343	+209.797%
2026-02-03	24.4300	24.4300	23.2000	23.2000	-9.903%	11	265	+169.871%
2026-01-08	25.7500	25.7500	25.7500	25.7500	-5.539%	5	265	+143.146%
2026-01-07	27.5800	27.5800	27.1700	27.2600	+1.451%	16	263	+129.677%
2026-01-06	26.7600	26.8700	26.5800	26.8700	+17.954%	10	262	+133.011%
2026-01-02	22.6900	22.9300	22.6400	22.7800	-4.646%	190	262	+174.846%
2025-12-18	23.8900	23.8900	23.8900	23.8900	-1.970%	2	312	+162.076%
2025-12-17	24.3600	24.6800	24.3600	24.3700	-13.551%	50	313	+156.914%
2025-11-07	28.2000	28.2200	27.5500	28.1900	-8.652%	130	263	+122.100%
2025-11-06	31.5200	31.7400	30.8600	30.8600	-16.255%	130	300	+102.884%
2025-10-30	36.8400	36.9200	36.8400	36.8500	-4.534%	175	270	+69.905%
2025-10-29	38.6400	39.3900	38.2900	38.6000	+4.099%	296	345	+62.202%
2025-10-28	37.1100	37.1400	37.0800	37.0800	+36.625%	120	390	+68.851%
2025-10-06	27.1400	27.1400	27.1400	27.1400	+37.977%	1	270	+130.693%
2025-09-15	19.6700	19.6700	19.6700	19.6700	+7.193%	16	271	+218.302%
2025-09-12	18.0000	18.3500	18.0000	18.3500	+19.388%	6	271	+241.199%
2025-09-09	15.8300	15.8300	15.3600	15.3700	-0.130%	6	268	+307.352%
2025-09-08	15.3600	15.4300	15.3600	15.3900	+18.385%	4	268	+306.823%
2025-09-02	13.0000	13.0000	13.0000	13.0000	-3.704%	6	267	+381.615%
2025-08-20	13.5000	13.5000	13.5000	13.5000	-15.993%	3	269	+363.778%
2025-08-19	16.0700	16.0700	16.0700	16.0700	-6.841%	1	266	+289.608%
2025-08-15	17.2500	17.2500	17.2500	17.2500	-4.959%	2	265	+262.957%
2025-08-13	19.0000	19.0000	18.1500	18.1500	+39.508%	3	265	+244.959%
2025-08-01	13.0100	13.0100	13.0100	13.0100	-14.012%	11	263	+381.245%
2025-07-22	15.2900	15.2900	15.1300	15.1300	+37.545%	2	252	+313.814%
2025-06-18	11.0000	11.0000	11.0000	11.0000	+7.317%	2	252	+469.182%
2025-06-05	10.2500	10.2500	10.2500	10.2500	-13.866%	1	252	+510.829%
2025-06-03	11.4800	12.3500	11.3500	11.9000	+13.118%	10	252	+426.134%
2025-05-29	10.2100	10.5600	10.1100	10.5200	0.000%	6	254	+495.152%
2025-05-22	10.1200	10.5200	10.1200	10.5200	-6.155%	4	255	+495.152%
2025-05-20	11.3500	11.3500	11.2100	11.2100	+0.538%	2	255	+458.519%
2025-05-19	10.6200	11.2100	10.6200	11.1500	-1.327%	56	254	+461.525%
2025-05-16	11.0500	11.7600	10.6400	11.3000	+4.052%	508	226	+454.071%
2025-05-15	10.5000	10.8600	10.5000	10.8600	0.000%	200	100	+476.519%