Dark

QQQ20270617C750
QQQ Jun 17 2027 750.00 Call (QQQ270617C00750000)
option OPRA

EOD

Aug 6, 2026

59.96-2.026%(-1.24)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	58.5000	62.9100	58.3000	59.9600	-2.026%	237	8,554	0.000%
2026-08-05	69.0000	70.5000	61.2000	61.2000	-8.232%	467	8,492	-2.026%
2026-08-04	56.8600	68.5000	56.8600	66.6900	+28.250%	389	9,427	-10.091%
2026-08-03	47.0000	52.0800	46.9200	52.0000	+10.333%	61	9,323	+15.308%
2026-07-31	50.3600	50.3600	44.0000	47.1300	+2.457%	3,411	9,308	+27.223%
2026-07-30	41.2000	46.3400	41.2000	46.0000	+22.667%	171	6,929	+30.348%
2026-07-29	41.8400	43.8000	37.5000	37.5000	-14.227%	481	7,074	+59.893%
2026-07-28	43.5000	44.3500	40.1800	43.7200	-6.461%	701	6,825	+37.145%
2026-07-27	50.5700	50.5700	44.9900	46.7400	-4.671%	24	6,683	+28.284%
2026-07-24	52.0000	52.0000	48.7500	49.0300	-9.204%	43	6,675	+22.292%
2026-07-23	55.4000	55.4000	52.2400	54.0000	-11.475%	387	6,829	+11.037%
2026-07-22	61.5100	62.3500	60.9900	61.0000	-2.400%	28	6,537	-1.705%
2026-07-21	60.0000	62.7700	60.0000	62.5000	+11.787%	786	6,534	-4.064%
2026-07-20	59.0000	60.5000	55.9100	55.9100	-1.567%	33	5,757	+7.244%
2026-07-17	52.7000	58.4300	51.8000	56.8000	-6.131%	198	5,741	+5.563%
2026-07-16	63.0000	63.0000	59.8200	60.5100	-10.356%	25	5,592	-0.909%
2026-07-15	70.9700	70.9700	65.3100	67.5000	-4.255%	18	5,586	-11.170%
2026-07-14	70.5000	70.5000	70.5000	70.5000	+7.110%	2	5,586	-14.950%
2026-07-13	65.8200	65.8200	65.8200	65.8200	-7.517%	5	5,587	-8.903%
2026-07-10	71.1700	71.1700	71.1700	71.1700	-0.739%	1	5,582	-15.751%
2026-07-09	68.5700	71.7000	68.5700	71.7000	+12.807%	6	5,581	-16.374%
2026-07-08	65.6600	65.6600	61.9000	63.5600	-0.687%	10	5,580	-5.664%
2026-07-07	66.0000	67.0000	64.0000	64.0000	-13.514%	20	5,578	-6.313%
2026-07-06	74.4000	75.5000	72.8100	74.0000	+8.824%	155	5,573	-18.973%
2026-07-02	77.0600	78.9300	66.4300	68.0000	-12.518%	38	5,543	-11.824%
2026-07-01	76.5800	79.1100	76.5800	77.7300	-6.586%	15	5,543	-22.861%
2026-06-30	79.4400	83.2200	79.4400	83.2100	+10.519%	33	5,569	-27.941%
2026-06-29	71.6500	75.6000	66.3500	75.2900	+11.706%	46	5,569	-20.361%
2026-06-26	67.1500	71.5500	67.0300	67.4000	-6.076%	570	5,556	-11.039%
2026-06-25	71.3400	72.0200	69.3200	71.7600	+3.118%	30	5,055	-16.444%
2026-06-24	72.8100	74.6800	67.4600	69.5900	-6.591%	99	5,052	-13.838%
2026-06-23	74.0000	78.8600	73.6700	74.5000	-13.281%	43	5,164	-19.517%
2026-06-22	90.0000	91.1500	85.5400	85.9100	-1.817%	30	5,132	-30.206%
2026-06-18	82.9900	88.4100	82.9900	87.5000	+13.636%	1,078	4,986	-31.474%
2026-06-17	83.5000	83.6700	77.0000	77.0000	-3.169%	17	4,986	-22.130%
2026-06-16	87.9200	87.9200	79.5200	79.5200	-9.636%	990	4,986	-24.598%
2026-06-15	81.6200	88.0000	81.6200	88.0000	+18.089%	1,058	4,865	-31.864%
2026-06-12	69.8100	75.4800	68.6700	74.5200	+4.035%	73	4,865	-19.538%
2026-06-11	65.5000	72.1000	61.7900	71.6300	+17.987%	305	4,865	-16.292%
2026-06-10	62.3500	68.2800	60.3000	60.7100	-8.707%	236	4,925	-1.235%
2026-06-09	74.0000	74.0000	56.6100	66.5000	-5.000%	687	4,955	-9.835%
2026-06-08	69.0200	74.4000	69.0200	70.0000	+9.375%	447	4,980	-14.343%
2026-06-05	78.7500	78.7500	64.0000	64.0000	-24.971%	775	4,969	-6.313%
2026-06-04	81.0000	87.1000	80.0000	85.3000	-3.909%	246	4,755	-29.707%
2026-06-03	88.9700	89.7500	86.6300	88.7700	+0.135%	123	4,725	-32.455%
2026-06-02	85.3800	88.6500	84.5000	88.6500	+3.382%	239	4,517	-32.363%
2026-06-01	81.6000	88.5400	81.2100	85.7500	+4.217%	344	4,709	-30.076%
2026-05-29	84.1200	84.1300	80.9900	82.2800	+2.837%	925	4,980	-27.127%
2026-05-28	75.5400	80.3800	75.5400	80.0100	+5.276%	374	4,739	-25.059%
2026-05-27	75.0000	76.5200	75.0000	76.0000	-0.680%	382	4,824	-21.105%
2026-05-26	73.5200	77.5000	73.5200	76.5200	+11.383%	22	5,377	-21.641%
2026-05-22	68.4500	70.2000	67.3200	68.7000	+5.191%	1,851	5,376	-12.722%
2026-05-21	61.1900	65.3100	61.1900	65.3100	+1.808%	10	5,573	-8.192%
2026-05-20	62.0000	65.1500	62.0000	64.1500	+6.917%	23	5,573	-6.532%
2026-05-19	58.0000	60.0000	55.4100	60.0000	+0.100%	11	5,543	-0.067%
2026-05-18	64.5000	64.5000	59.9400	59.9400	-4.857%	8	5,543	+0.033%
2026-05-15	65.0800	67.8100	63.0000	63.0000	-12.500%	3,243	5,543	-4.825%
2026-05-14	70.5800	72.8000	70.3600	72.0000	+5.882%	1,938	6,158	-16.722%
2026-05-13	63.3500	69.2900	63.3500	68.0000	+14.768%	2,549	5,547	-11.824%
2026-05-12	62.9000	63.6500	56.7000	59.2500	-9.473%	43	5,547	+1.198%
2026-05-11	64.8400	68.1800	63.7800	65.4500	+1.331%	5,187	5,547	-8.388%
2026-05-08	58.2800	65.0800	58.2800	64.5900	+21.205%	3,303	3,985	-7.168%
2026-05-07	55.5800	58.8300	53.2900	53.2900	-2.560%	30	1,313	+12.516%
2026-05-06	50.0800	54.6900	50.0100	54.6900	+17.588%	53	1,324	+9.636%
2026-05-05	44.6800	46.6400	44.6800	46.5100	+11.615%	446	1,309	+28.919%
2026-05-04	43.4000	43.4200	41.1000	41.6700	-2.068%	440	1,640	+43.892%
2026-05-01	42.0100	42.7000	42.0100	42.5500	+9.637%	27	1,276	+40.917%
2026-04-30	37.2000	38.8800	36.6400	38.8100	+6.475%	5	1,276	+54.496%
2026-04-29	35.7100	36.4500	35.7000	36.4500	+3.170%	81	1,314	+64.499%
2026-04-28	34.6400	35.8100	34.2500	35.3300	-7.197%	5	1,302	+69.714%
2026-04-27	37.5800	38.0700	37.1100	38.0700	+0.688%	55	1,301	+57.499%
2026-04-24	36.4000	37.8100	36.4000	37.8100	+18.638%	21	1,313	+58.582%
2026-04-23	34.1200	34.1200	31.8700	31.8700	-3.366%	5	1,293	+88.139%
2026-04-22	32.4100	32.9900	32.4000	32.9800	+9.750%	8	1,292	+81.807%
2026-04-21	30.2000	30.3400	30.0000	30.0500	+0.907%	116	1,289	+99.534%
2026-04-20	30.8000	30.8000	29.1100	29.7800	-2.807%	1,298	1,289	+101.343%
2026-04-17	28.9000	31.1100	28.9000	30.6400	+11.418%	24	864	+95.692%
2026-04-16	26.1400	28.4700	26.1400	27.5000	+6.796%	27	855	+118.036%
2026-04-15	22.8800	25.7500	22.8800	25.7500	+19.767%	17	839	+132.854%
2026-04-14	20.3000	21.5000	20.3000	21.5000	+20.112%	4	832	+178.884%
2026-04-13	17.5000	17.9000	17.5000	17.9000	+4.678%	3	830	+234.972%
2026-04-10	17.0000	17.1000	16.9500	17.1000	+0.885%	3	828	+250.643%
2026-04-09	16.9500	16.9500	16.9500	16.9500	+3.988%	4	827	+253.746%
2026-04-08	16.3300	16.3300	15.9700	16.3000	+33.607%	4	827	+267.853%
2026-04-07	12.1000	12.2000	12.1000	12.2000	-6.154%	4	827	+391.475%
2026-04-06	12.8000	13.0000	12.8000	13.0000	+5.434%	4	831	+361.231%
2026-04-02	12.2900	12.9300	12.2500	12.3300	-2.607%	51	789	+386.294%
2026-04-01	12.5700	12.6600	12.4900	12.6600	+14.054%	6	789	+373.618%
2026-03-31	10.2600	11.1600	10.2000	11.1000	+16.842%	16	791	+440.180%
2026-03-30	10.0000	10.0000	9.5000	9.5000	-4.040%	2	786	+531.158%
2026-03-27	10.8000	10.8000	9.9000	9.9000	-17.085%	16	786	+505.657%
2026-03-26	11.9400	11.9400	11.9400	11.9400	-14.592%	6	778	+402.178%
2026-03-25	13.9800	13.9800	13.9800	13.9800	+3.556%	1	779	+328.898%
2026-03-24	13.3900	13.8300	13.3900	13.5000	-4.863%	6	779	+344.148%
2026-03-23	14.8200	15.0000	14.1900	14.1900	+4.569%	16	774	+322.551%
2026-03-20	14.5500	14.5500	13.2300	13.5700	-5.895%	184	767	+341.857%
2026-03-19	14.3800	14.4200	14.3800	14.4200	-9.875%	30	841	+315.811%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-3.904%	2	883	+274.750%
2026-03-17	16.6500	16.6500	16.6500	16.6500	+1.401%	1	881	+260.120%
2026-03-16	16.7000	16.7000	16.4200	16.4200	-4.089%	34	880	+265.164%
2026-03-13	17.2300	17.2300	17.1200	17.1200	+1.905%	198	884	+250.234%
2026-03-12	16.8700	16.8700	16.8000	16.8000	-11.904%	196	785	+256.905%
2026-03-11	18.9200	19.0700	18.9200	19.0700	+2.142%	99	804	+214.421%
2026-03-10	17.7800	18.7100	17.7800	18.6700	+0.054%	178	903	+221.157%
2026-02-20	18.6600	18.6600	18.6600	18.6600	+9.507%	25	835	+221.329%
2026-02-19	17.0400	17.0400	17.0400	17.0400	+4.029%	1	848	+251.878%
2026-02-18	17.3200	17.3200	16.3800	16.3800	-6.400%	20	848	+266.056%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-1.851%	2	838	+242.629%
2026-02-13	17.8300	17.8300	17.8300	17.8300	+1.886%	2	838	+236.287%
2026-02-12	18.0000	18.1700	17.5000	17.5000	-12.060%	14	838	+242.629%
2026-02-11	20.0700	20.0800	19.9000	19.9000	+1.169%	4	826	+201.307%
2026-02-10	19.7000	20.2200	19.5300	19.6700	+14.828%	8	827	+204.830%
2026-02-06	18.5800	18.5800	17.1300	17.1300	-3.220%	3	822	+250.029%
2026-02-05	18.9500	18.9500	17.2000	17.7000	-6.842%	35	819	+238.757%
2026-02-04	19.7800	20.4500	18.8600	19.0000	-16.849%	14	790	+215.579%
2026-02-03	23.3600	23.3600	22.8500	22.8500	-9.577%	6	779	+162.407%
2026-02-02	25.2700	25.2700	25.2700	25.2700	+5.998%	1	779	+137.277%
2026-01-30	25.5800	25.5800	23.8400	23.8400	-6.729%	2	779	+151.510%
2026-01-29	26.9000	26.9000	23.7300	25.5600	-8.714%	30	778	+134.585%
2026-01-28	28.5300	28.5800	28.0000	28.0000	+18.946%	203	763	+114.143%
2026-01-22	23.6000	23.6000	23.5100	23.5400	+5.561%	3	700	+154.715%
2026-01-21	22.3000	22.3000	22.3000	22.3000	+9.100%	1	700	+168.879%
2026-01-20	22.2100	22.2100	20.4400	20.4400	-12.873%	6	701	+193.346%
2026-01-14	23.4600	23.4600	23.4600	23.4600	-3.258%	1	695	+155.584%
2026-01-08	24.2500	24.2500	24.2500	24.2500	-6.008%	2	696	+147.258%
2026-01-07	25.6600	26.1100	25.6600	25.8000	+16.216%	6	696	+132.403%
2025-12-31	22.2000	22.2000	22.2000	22.2000	-12.253%	1	692	+170.090%
2025-12-24	25.0000	25.3000	25.0000	25.3000	+1.811%	9	697	+136.996%
2025-12-23	24.0100	24.8500	24.0100	24.8500	+6.061%	40	697	+141.288%
2025-12-16	23.4300	23.4300	23.4300	23.4300	-15.415%	1	697	+155.911%
2025-11-26	27.7000	27.7000	27.7000	27.7000	+9.012%	1	696	+116.462%
2025-11-25	25.0700	25.4100	24.6100	25.4100	+0.514%	4	696	+135.970%
2025-11-24	24.6000	25.3000	24.6000	25.2800	+13.465%	5	698	+137.184%
2025-11-21	21.7500	22.2800	20.4400	22.2800	-1.850%	3	701	+169.120%
2025-11-20	25.2200	25.2900	22.7000	22.7000	-7.573%	22	699	+164.141%
2025-11-19	24.5600	24.5600	24.5600	24.5600	-5.466%	4	707	+144.137%
2025-11-18	25.9800	25.9800	25.9800	25.9800	-7.214%	200	707	+130.793%
2025-11-17	28.0000	28.0000	28.0000	28.0000	-14.556%	1	607	+114.143%
2025-11-11	32.7700	32.7700	32.7700	32.7700	+2.889%	2	606	+82.972%
2025-11-10	31.8500	31.8500	31.8500	31.8500	+19.288%	3	606	+88.257%
2025-11-07	26.7000	26.7000	26.7000	26.7000	-10.101%	1	609	+124.569%
2025-11-06	30.4000	30.4000	29.7000	29.7000	-9.589%	3	609	+101.886%
2025-11-05	32.8500	32.8500	32.8500	32.8500	-7.699%	15	609	+82.527%
2025-10-30	35.5900	35.5900	35.5900	35.5900	-3.288%	1	609	+68.474%
2025-10-29	36.9900	37.6800	36.8000	36.8000	+4.102%	121	609	+62.935%
2025-10-28	34.1500	35.7000	34.0800	35.3500	+8.071%	351	489	+69.618%
2025-10-27	30.5000	33.2200	30.5000	32.7100	+29.802%	3	498	+83.308%
2025-10-23	24.3800	25.2000	24.3800	25.2000	+7.234%	6	498	+137.937%
2025-10-22	24.4500	24.9600	23.5000	23.5000	-8.560%	15	503	+155.149%
2025-10-20	25.7500	25.7500	25.2500	25.7000	+10.064%	300	493	+133.307%
2025-10-17	23.3500	23.3500	23.3500	23.3500	+2.547%	1	193	+156.788%
2025-10-14	22.7700	22.7700	22.7700	22.7700	-9.102%	1	193	+163.329%
2025-10-07	25.9800	26.1000	25.0500	25.0500	-1.765%	4	189	+139.361%
2025-10-06	24.7800	25.5000	24.7800	25.5000	+5.372%	3	189	+135.137%
2025-10-02	24.2000	24.2000	24.2000	24.2000	+10.000%	1	192	+147.769%
2025-09-30	22.0000	22.0000	22.0000	22.0000	+5.820%	2	191	+172.545%
2025-09-25	20.6500	20.7900	20.6500	20.7900	-9.015%	2	189	+188.408%
2025-09-22	21.8400	23.1500	21.8400	22.8500	+16.108%	6	190	+162.407%
2025-09-18	19.6800	19.6800	19.6800	19.6800	+13.757%	1	189	+204.675%
2025-09-12	17.3000	17.3000	17.3000	17.3000	+16.107%	1	188	+246.590%
2025-08-28	14.1600	14.9000	14.1600	14.9000	+1.292%	2	188	+302.416%
2025-08-27	14.7100	14.7100	14.7100	14.7100	+16.469%	30	193	+307.614%
2025-08-20	12.5000	12.6300	12.5000	12.6300	-11.368%	7	193	+374.743%
2025-08-19	14.2500	14.2500	14.2500	14.2500	-16.764%	5	193	+320.772%
2025-08-14	17.0400	17.1200	17.0400	17.1200	+0.117%	2	188	+250.234%
2025-08-13	17.1000	17.1000	17.1000	17.1000	+1.064%	1	188	+250.643%
2025-08-12	16.9200	16.9200	16.9200	16.9200	+26.174%	1	188	+254.374%
2025-08-05	13.5200	13.5200	13.4100	13.4100	+11.750%	2	188	+347.129%
2025-08-01	13.1300	13.1300	12.0000	12.0000	-20.000%	52	188	+399.667%
2025-07-31	15.5000	15.5000	15.0000	15.0000	-5.660%	5	188	+299.733%
2025-07-21	15.8200	15.9000	15.8200	15.9000	+3.990%	50	190	+277.107%
2025-07-17	15.2900	15.2900	15.2900	15.2900	+7.148%	3	167	+292.152%
2025-07-14	14.0300	14.2700	14.0200	14.2700	+0.422%	4	164	+320.182%
2025-07-07	14.2100	14.2100	14.2100	14.2100	+24.105%	4	164	+321.956%
2025-06-12	11.4500	11.4500	11.4500	11.4500	+20.021%	20	160	+423.668%
2025-05-29	9.2300	9.5400	9.2300	9.5400	-5.731%	2	180	+528.512%
2025-05-22	9.5600	10.1200	9.4600	10.1200	-7.241%	24	180	+492.490%
2025-05-19	10.2600	10.9800	9.8800	10.9100	+1.583%	14	180	+449.588%
2025-05-16	10.3400	10.8200	9.9000	10.7400	+10.154%	244	180	+458.287%
2025-05-15	10.3100	10.3800	9.7200	9.7500	0.000%	340	180	+514.974%