Dark

QQQ20270617C755
QQQ Jun 17 2027 755.00 Call (QQQ270617C00755000)
option OPRA

EOD

Aug 6, 2026

58.06-5.747%(-3.54)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	60.5900	60.5900	58.0600	58.0600	-5.747%	28	4,786	0.000%
2026-08-05	64.4300	64.4300	61.5400	61.6000	-5.492%	78	4,774	-5.747%
2026-08-04	61.3600	65.1800	61.3600	65.1800	+29.996%	9	4,773	-10.924%
2026-08-03	50.1400	50.1400	50.1400	50.1400	+17.727%	1	4,773	+15.796%
2026-07-31	43.5000	43.5000	42.5900	42.5900	-0.491%	2	4,773	+36.323%
2026-07-30	43.6600	43.6600	42.7500	42.8000	+23.024%	3	4,771	+35.654%
2026-07-29	39.6400	39.8000	34.7900	34.7900	-17.540%	46	4,771	+66.887%
2026-07-28	39.0100	42.4500	39.0100	42.1900	-2.698%	697	4,769	+37.616%
2026-07-27	43.3500	43.7800	43.3100	43.3600	-7.350%	11	5,126	+33.902%
2026-07-24	49.9800	49.9800	46.8000	46.8000	-10.138%	4	5,118	+24.060%
2026-07-23	51.9800	52.4900	51.9800	52.0800	-12.982%	10	5,115	+11.482%
2026-07-21	59.2200	59.8500	59.2200	59.8500	+8.680%	2	5,106	-2.991%
2026-07-20	57.1300	57.6000	55.0700	55.0700	+3.185%	3	5,105	+5.429%
2026-07-17	50.4500	54.7400	50.4500	53.3700	-8.597%	10	5,104	+8.788%
2026-07-16	60.8000	60.8000	58.2800	58.3900	-6.874%	18	5,102	-0.565%
2026-07-13	64.5000	64.5000	62.7000	62.7000	+4.500%	46	5,088	-7.400%
2026-07-08	60.5900	60.5900	60.0000	60.0000	-6.352%	100	5,042	-3.233%
2026-07-07	64.0700	64.0700	64.0700	64.0700	-10.404%	1	5,043	-9.380%
2026-07-06	72.1200	72.8500	70.7800	71.5100	-5.222%	6	5,043	-18.809%
2026-07-01	74.1200	75.5200	74.1200	75.4500	-3.541%	3	5,044	-23.048%
2026-06-30	76.3500	78.2200	76.3500	78.2200	+7.786%	2	5,046	-25.773%
2026-06-29	65.1900	72.5700	64.5000	72.5700	+11.133%	7	5,047	-19.994%
2026-06-26	67.7300	67.7300	65.3000	65.3000	-6.581%	7	5,050	-11.087%
2026-06-25	67.7400	69.9000	66.9800	69.9000	+2.794%	5	5,049	-16.938%
2026-06-24	70.3800	71.0700	68.0000	68.0000	-5.542%	7	5,044	-14.618%
2026-06-23	74.7100	74.7100	71.9700	71.9900	-18.425%	15	5,043	-19.350%
2026-06-22	88.2500	88.2500	88.2500	88.2500	+3.434%	1	5,039	-34.210%
2026-06-18	85.4500	85.6000	85.2800	85.3200	+10.547%	481	4,560	-31.950%
2026-06-17	79.2900	79.2900	75.4400	77.1800	-3.633%	4	4,560	-24.773%
2026-06-16	81.9300	82.6600	80.0900	80.0900	-5.499%	501	4,560	-27.507%
2026-06-15	83.2000	84.9300	83.2000	84.7500	+17.938%	501	4,462	-31.493%
2026-06-12	71.5000	71.8600	70.7900	71.8600	+8.945%	23	4,462	-19.204%
2026-06-11	62.0400	66.5200	59.5000	65.9600	+12.945%	129	4,462	-11.977%
2026-06-10	61.4600	65.9000	58.4000	58.4000	-6.365%	19	4,548	-0.582%
2026-06-09	65.4600	66.3200	54.5100	62.3700	-7.723%	422	4,531	-6.910%
2026-06-08	67.5000	71.2200	67.3400	67.5900	-1.314%	156	4,517	-14.100%
2026-06-05	68.6600	68.6700	68.4900	68.4900	-18.133%	4	4,394	-15.229%
2026-06-04	83.6600	83.6600	83.6600	83.6600	-2.026%	1	4,394	-30.600%
2026-06-03	86.6800	86.6800	85.3800	85.3900	+0.305%	10	4,393	-32.006%
2026-06-02	85.2700	85.2700	84.9400	85.1300	+0.722%	4	4,392	-31.798%
2026-06-01	81.6800	84.5200	81.6800	84.5200	+7.765%	302	4,392	-31.306%
2026-05-29	78.4400	78.4400	78.2900	78.4300	+3.238%	300	4,422	-25.972%
2026-05-28	73.7500	75.9700	73.7500	75.9700	+2.372%	825	4,284	-23.575%
2026-05-26	70.7800	74.2100	70.7800	74.2100	+11.259%	3	4,187	-21.763%
2026-05-22	66.0400	67.3000	66.0400	66.7000	+9.740%	1,818	4,185	-12.954%
2026-05-20	61.0400	61.0400	60.7800	60.7800	+14.162%	610	4,252	-4.475%
2026-05-19	53.0700	53.7200	53.0700	53.2400	-5.081%	3	3,937	+9.053%
2026-05-18	62.0000	62.0000	54.7000	56.0900	-11.628%	612	3,937	+3.512%
2026-05-15	61.8600	63.9600	60.9300	63.4700	-9.946%	1,813	3,937	-8.524%
2026-05-14	69.3500	70.4800	69.3300	70.4800	+7.178%	2,541	4,074	-17.622%
2026-05-13	61.8500	66.8400	61.8500	65.7600	+14.068%	5,087	3,509	-11.709%
2026-05-12	60.8300	61.8500	54.9100	57.6500	-9.682%	5,095	3,509	+0.711%
2026-05-11	61.2900	64.7000	61.2800	63.8300	+3.721%	2,565	3,509	-9.040%
2026-05-08	56.1600	61.5400	56.1600	61.5400	+17.577%	6	891	-5.655%
2026-05-06	50.5300	52.3600	50.5300	52.3400	+17.197%	17	891	+10.929%
2026-05-05	43.3700	44.6600	42.6300	44.6600	+12.636%	1,271	881	+30.004%
2026-05-04	39.6400	39.9200	39.6400	39.6500	-2.099%	423	848	+46.431%
2026-05-01	40.1000	40.6400	40.1000	40.5000	+8.463%	5	568	+43.358%
2026-04-30	37.3900	37.3900	37.3400	37.3400	+9.694%	2	568	+55.490%
2026-04-29	33.8700	34.7100	33.6800	34.0400	+2.100%	589	860	+70.564%
2026-04-28	33.8700	34.2000	33.3400	33.3400	-7.027%	45	785	+74.145%
2026-04-27	36.1200	36.1200	35.3400	35.8600	+8.208%	86	805	+61.907%
2026-04-24	33.4500	33.4500	33.1400	33.1400	+5.073%	4	837	+75.196%
2026-04-23	31.5600	31.5600	31.5400	31.5400	+1.906%	20	836	+84.084%
2026-04-22	30.9500	30.9500	30.9500	30.9500	+7.652%	2	837	+87.593%
2026-04-20	28.8500	28.8500	28.7500	28.7500	+0.384%	397	835	+101.948%
2026-04-17	29.3800	29.3800	28.6200	28.6400	+10.922%	4	835	+102.723%
2026-04-16	25.4700	26.1200	25.4700	25.8200	+5.690%	395	844	+124.864%
2026-04-15	24.4300	24.4300	24.4300	24.4300	+113.923%	1	656	+137.659%
2026-04-01	11.4200	11.4200	11.4200	11.4200	+5.741%	5	656	+408.406%
2026-03-31	9.5000	10.8000	9.3800	10.8000	+21.212%	47	661	+437.593%
2026-03-30	8.9100	8.9100	8.9100	8.9100	-9.909%	2	623	+551.627%
2026-03-27	9.8900	9.8900	9.8900	9.8900	-22.126%	2	621	+487.058%
2026-03-24	12.7000	12.7000	12.7000	12.7000	-9.673%	2	623	+357.165%
2026-03-23	13.8800	14.1100	13.7700	14.0600	+5.240%	6	625	+312.945%
2026-03-20	13.3600	13.3600	13.3600	13.3600	-8.242%	4	621	+334.581%
2026-03-18	14.5600	14.5600	14.5600	14.5600	-5.577%	1	617	+298.764%
2026-03-17	16.0900	16.0900	15.4200	15.4200	-2.774%	3	617	+276.524%
2026-03-09	15.7800	15.8600	15.7800	15.8600	+6.372%	6	619	+266.078%
2026-02-17	14.9100	14.9100	14.9100	14.9100	-21.526%	1	622	+289.403%
2026-02-11	18.9200	19.0000	18.9200	19.0000	-0.731%	2	621	+205.579%
2026-02-09	19.5400	19.7300	19.1400	19.1400	+3.571%	17	620	+203.344%
2026-02-04	18.2500	18.8000	17.9800	18.4800	-20.789%	126	606	+214.177%
2026-02-03	23.3300	23.3300	23.3300	23.3300	-5.851%	1	677	+148.864%
2026-01-30	24.7800	24.7800	24.7800	24.7800	+11.421%	2	676	+134.302%
2026-01-22	22.2400	22.2400	22.2400	22.2400	-3.972%	20	677	+161.061%
2026-01-15	23.1600	23.1600	23.1600	23.1600	-3.741%	2	695	+150.691%
2026-01-12	24.0600	24.0600	24.0600	24.0600	+18.581%	4	694	+141.313%
2026-01-02	20.4300	20.4300	20.2900	20.2900	-3.839%	120	694	+186.151%
2025-12-31	21.1000	21.1000	21.1000	21.1000	-6.513%	1	573	+175.166%
2025-12-30	22.7500	22.7500	22.5600	22.5700	+13.531%	26	573	+157.244%
2025-12-17	22.4900	22.4900	19.8800	19.8800	-19.579%	131	586	+192.052%
2025-12-12	24.7200	24.7200	24.7200	24.7200	-13.445%	1	716	+134.871%
2025-12-09	28.5600	28.7700	28.5400	28.5600	-0.418%	6	716	+103.291%
2025-12-05	28.6500	28.6800	28.6500	28.6800	+1.450%	4	716	+102.441%
2025-12-03	28.2800	28.2800	28.2700	28.2700	+0.605%	2	712	+105.377%
2025-12-02	28.0900	28.1000	28.0900	28.1000	+8.077%	2	710	+106.619%
2025-12-01	26.0100	26.0400	25.9700	26.0000	+1.961%	6	708	+123.308%
2025-11-07	25.5000	25.5200	24.8500	25.5000	-29.343%	130	706	+127.686%
2025-10-29	35.6300	36.2500	35.6100	36.0900	+6.838%	175	669	+60.876%
2025-10-28	32.5000	34.2000	32.5000	33.7800	+11.155%	176	669	+71.877%
2025-10-27	30.3900	30.3900	30.3900	30.3900	+13.480%	1	524	+91.050%
2025-10-24	26.3900	26.7800	26.0200	26.7800	+7.507%	102	524	+116.804%
2025-10-21	24.7800	25.1000	24.6200	24.9100	+0.403%	102	524	+133.079%
2025-10-20	24.8100	24.8100	24.8100	24.8100	+11.858%	1	524	+134.019%
2025-10-16	22.6400	22.6400	21.6300	22.1800	-0.982%	102	524	+161.767%
2025-10-13	22.4000	22.4000	22.4000	22.4000	0.000%	3	621	+159.196%
2025-10-10	22.6000	22.6000	22.4000	22.4000	-8.159%	99	621	+159.196%
2025-10-07	24.3900	24.3900	24.3900	24.3900	+50.092%	1	522	+138.048%
2025-09-12	15.8100	16.2500	15.8100	16.2500	+18.354%	2	522	+257.292%
2025-09-09	13.7700	13.9000	13.7300	13.7300	-14.985%	362	523	+322.870%
2025-08-13	16.1500	16.1500	16.1500	16.1500	+28.583%	1	342	+259.505%
2025-08-05	12.6500	12.6500	12.5600	12.5600	-3.385%	2	341	+362.261%
2025-08-04	13.0000	13.0000	13.0000	13.0000	+10.169%	1	340	+346.615%
2025-08-01	12.2600	12.2600	11.8000	11.8000	-22.368%	51	340	+392.034%
2025-07-21	14.4400	15.2000	14.3900	15.2000	+13.179%	150	389	+281.974%
2025-07-14	13.1400	13.4300	13.0100	13.4300	+1.130%	14	385	+332.316%
2025-07-10	13.0700	13.2800	13.0700	13.2800	+6.667%	6	385	+337.199%
2025-07-02	12.4900	12.4900	12.4500	12.4500	+22.179%	2	385	+366.345%
2025-06-03	10.3900	10.3900	10.1900	10.1900	+16.724%	2	385	+469.774%
2025-05-23	8.7700	8.7700	8.7300	8.7300	-4.486%	4	386	+565.063%
2025-05-22	9.0500	9.1400	9.0500	9.1400	-10.829%	6	386	+535.230%
2025-05-20	10.2000	10.3600	10.2000	10.2500	+2.705%	84	386	+466.439%
2025-05-19	9.9600	9.9800	9.9600	9.9800	-1.481%	2	386	+481.764%
2025-05-16	9.8900	10.1600	9.7400	10.1300	+9.870%	438	386	+473.149%
2025-05-15	9.4600	9.9900	9.1800	9.2200	0.000%	774	386	+529.718%