Dark

QQQ20270617C840
QQQ Jun 17 2027 840.00 Call (QQQ270617C00840000)
option OPRA

EOD

Aug 6, 2026

27.22-9.448%(-2.84)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.1900	29.8200	25.8200	27.2200	-9.448%	333	4,531	0.000%
2026-08-05	34.0600	34.1400	30.0600	30.0600	-2.053%	380	4,373	-9.448%
2026-08-04	26.8800	30.6900	26.7500	30.6900	+59.429%	97	4,184	-11.307%
2026-07-31	19.1900	19.2500	18.9200	19.2500	+3.718%	212	4,183	+41.403%
2026-07-30	18.1200	18.6200	18.1200	18.5600	+23.733%	12	4,162	+46.659%
2026-07-29	15.5700	15.5700	15.0000	15.0000	-10.126%	3	4,166	+81.467%
2026-07-28	16.6900	16.6900	16.6900	16.6900	-30.138%	2	4,164	+63.092%
2026-07-23	23.7500	24.5400	23.7500	23.8900	-5.236%	17	4,162	+13.939%
2026-07-20	25.8100	25.8900	25.2100	25.2100	+1.859%	3	4,157	+7.973%
2026-07-17	24.8500	24.8500	24.7500	24.7500	-29.907%	10	4,156	+9.980%
2026-07-10	35.1400	35.3100	35.0000	35.3100	+0.057%	11	4,151	-22.911%
2026-07-09	35.0100	35.2900	34.7600	35.2900	+16.047%	23	4,140	-22.868%
2026-07-08	30.5000	30.7800	30.4100	30.4100	-23.246%	10	4,137	-10.490%
2026-07-01	39.6200	39.6200	39.6200	39.6200	-0.402%	1	4,133	-31.297%
2026-06-30	40.0000	40.0000	39.7800	39.7800	+15.104%	15	4,143	-31.574%
2026-06-26	35.8700	35.8700	34.4900	34.5600	-2.675%	162	4,128	-21.238%
2026-06-25	36.6400	36.6400	35.5100	35.5100	+0.339%	7	4,061	-23.346%
2026-06-24	35.3900	35.3900	35.3900	35.3900	-29.220%	6	4,057	-23.086%
2026-06-22	50.0000	50.0000	50.0000	50.0000	+5.641%	2	4,178	-45.560%
2026-06-18	45.2200	47.7300	45.1800	47.3300	+10.019%	836	3,382	-42.489%
2026-06-17	43.7800	43.7800	43.0000	43.0200	+0.915%	33	3,382	-36.727%
2026-06-16	46.6000	46.7500	42.6300	42.6300	-8.441%	22	3,382	-36.148%
2026-06-15	46.7400	46.7400	46.5500	46.5600	+26.901%	3	3,363	-41.538%
2026-06-11	29.6200	36.6900	29.6200	36.6900	+22.137%	632	3,363	-25.811%
2026-06-10	30.5900	32.0000	30.0200	30.0400	-5.949%	25	3,156	-9.387%
2026-06-09	31.9400	31.9400	31.9400	31.9400	-9.570%	1	3,272	-14.778%
2026-06-08	34.7900	36.9100	34.6600	35.3200	+3.487%	26	3,273	-22.933%
2026-06-05	39.5000	39.5000	34.0200	34.1300	-22.957%	655	3,263	-20.246%
2026-06-04	44.3000	44.3000	44.3000	44.3000	-4.423%	2,250	3,075	-38.555%
2026-06-03	45.9100	47.4500	45.5200	46.3500	+0.108%	88	1,075	-41.273%
2026-06-02	46.9500	46.9900	45.9700	46.3000	+1.535%	16	1,012	-41.210%
2026-06-01	43.7900	45.6000	43.6300	45.6000	+9.510%	24	1,003	-40.307%
2026-05-29	42.8700	42.8700	41.6400	41.6400	+2.993%	29	989	-34.630%
2026-05-28	39.0700	40.4500	38.1400	40.4300	+9.566%	5,080	961	-32.674%
2026-05-27	37.5800	37.5800	36.9000	36.9000	-1.809%	3	994	-26.233%
2026-05-26	34.9500	37.9600	34.9500	37.5800	+15.809%	105	1,065	-27.568%
2026-05-22	32.7600	32.7600	32.4500	32.4500	+24.808%	177	1,014	-16.117%
2026-05-18	28.0000	28.0000	25.2800	26.0000	-15.005%	15	865	+4.692%
2026-05-15	31.0200	31.2100	30.3000	30.5900	-12.874%	21	865	-11.017%
2026-05-14	36.4700	36.7100	34.7000	35.1100	+6.329%	874	874	-22.472%
2026-05-13	29.2500	33.1100	29.2500	33.0200	+23.949%	608	484	-17.565%
2026-05-12	27.4300	27.4300	25.6000	26.6400	-14.313%	66	484	+2.177%
2026-05-11	29.4900	31.2700	29.4900	31.0900	+5.283%	706	484	-12.448%
2026-05-08	24.2500	29.6300	24.2500	29.5300	+28.447%	22	407	-7.823%
2026-05-07	25.3000	25.3000	22.6700	22.9900	+0.349%	26	395	+18.399%
2026-05-06	21.0000	22.9800	21.0000	22.9100	+22.187%	20	375	+18.813%
2026-05-05	17.6500	18.7500	17.6500	18.7500	+12.952%	11	377	+45.173%
2026-05-04	16.6000	16.6000	16.5500	16.6000	0.000%	30	377	+63.976%
2026-05-01	16.4500	16.6000	16.4500	16.6000	+33.333%	44	365	+63.976%
2026-04-28	13.2000	13.2000	12.3000	12.4500	-10.043%	23	365	+118.635%
2026-04-27	14.0200	14.1300	13.8400	13.8400	-2.191%	30	359	+96.676%
2026-04-24	14.2800	14.2800	14.0400	14.1500	+31.873%	10	339	+92.367%
2026-04-17	10.7300	10.7300	10.7300	10.7300	+14.882%	1	329	+153.681%
2026-04-16	8.7800	9.7000	8.7800	9.3400	+16.025%	4	330	+191.435%
2026-04-15	7.0000	8.0500	7.0000	8.0500	+63.951%	40	331	+238.137%
2026-04-13	4.9100	4.9100	4.9100	4.9100	+2.292%	3	295	+454.379%
2026-04-10	4.8000	4.8000	4.8000	4.8000	+1.053%	35	298	+467.083%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+5.791%	1	316	+473.053%
2026-04-08	4.4900	4.5100	4.4900	4.4900	+29.023%	10	317	+506.236%
2026-04-06	3.6700	3.8900	3.4800	3.4800	-3.333%	4	321	+682.184%
2026-04-01	3.7800	3.7800	3.6000	3.6000	+5.882%	93	321	+656.111%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-12.821%	2	359	+700.588%
2026-03-25	4.3900	4.3900	3.9000	3.9000	-5.797%	6	357	+597.949%
2026-03-24	4.1400	4.1400	4.1400	4.1400	-1.429%	9	351	+557.488%
2026-03-23	4.7100	4.7100	4.2000	4.2000	+5.000%	6	355	+548.095%
2026-03-20	4.4000	4.4100	4.0000	4.0000	-18.367%	37	351	+580.500%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-3.922%	2	322	+455.510%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+0.990%	1	322	+433.725%
2026-03-13	5.0000	5.0500	5.0000	5.0500	-16.941%	8	321	+439.010%
2026-03-10	6.0800	6.0800	6.0800	6.0800	+5.739%	1	316	+347.697%
2026-03-09	5.7500	5.7500	5.7500	5.7500	+7.880%	1	315	+373.391%
2026-03-06	5.0500	5.3300	5.0500	5.3300	+1.524%	3	315	+410.694%
2026-03-05	5.2500	5.2500	5.2500	5.2500	-6.082%	1	316	+418.476%
2026-03-04	5.2500	5.6500	5.2500	5.5900	+7.500%	4	315	+386.941%
2026-03-03	5.0100	5.2000	5.0100	5.2000	+4.628%	9	314	+423.462%
2026-02-17	5.1000	5.1000	4.9700	4.9700	-16.471%	4	313	+447.686%
2026-02-13	6.6000	6.6000	5.9500	5.9500	-5.556%	4	310	+357.479%
2026-02-10	6.6000	6.6000	6.3000	6.3000	-10.256%	2	310	+332.063%
2026-02-09	6.1900	7.0200	6.1900	7.0200	+17.000%	2	309	+287.749%
2026-02-06	6.0500	6.0500	6.0000	6.0000	+14.286%	2	310	+353.667%
2026-02-05	6.0000	6.1000	5.2500	5.2500	-13.793%	35	309	+418.476%
2026-02-04	7.0000	7.0000	6.0900	6.0900	-18.800%	19	276	+346.962%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-22.998%	5	260	+262.933%
2026-01-28	9.7400	9.7400	9.7400	9.7400	+49.846%	1	256	+179.466%
2026-01-21	7.5000	7.5000	6.5000	6.5000	-7.143%	41	256	+318.769%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-15.459%	10	215	+288.857%
2026-01-15	8.2800	8.2800	8.2800	8.2800	-0.719%	1	205	+228.744%
2026-01-06	8.3400	8.3400	8.3400	8.3400	-2.570%	1	206	+226.379%
2025-12-22	8.5600	8.5600	8.5600	8.5600	+20.225%	1	205	+217.991%
2025-12-17	7.5000	7.5000	7.1200	7.1200	-11.000%	5	205	+282.303%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-29.639%	4	205	+240.250%
2025-12-03	11.3700	11.3700	11.3700	11.3700	+1.882%	1	205	+139.402%
2025-12-02	11.1600	11.1600	11.1600	11.1600	+31.294%	20	205	+143.907%
2025-11-20	11.0000	11.0000	8.5000	8.5000	-12.821%	12	205	+220.235%
2025-11-19	9.7500	9.7500	9.7500	9.7500	-2.500%	5	196	+179.179%
2025-11-18	10.0000	10.0000	9.5000	10.0000	-20.635%	12	196	+172.200%
2025-11-13	12.3300	12.6000	12.3300	12.6000	-6.805%	20	187	+116.032%
2025-11-12	13.5200	13.5200	13.5200	13.5200	+4.000%	1	197	+101.331%
2025-10-27	13.0000	13.0000	13.0000	13.0000	+50.637%	1	198	+109.385%
2025-10-14	8.6300	8.6300	8.6300	8.6300	-6.399%	1	198	+215.411%
2025-10-10	8.0100	9.2200	8.0100	9.2200	+20.839%	2	199	+195.228%
2025-09-24	7.8600	7.8600	7.6300	7.6300	+22.080%	37	197	+256.750%
2025-09-17	6.4000	6.4000	6.2500	6.2500	-2.344%	13	197	+335.520%
2025-09-16	6.4000	6.4200	6.4000	6.4000	+17.216%	12	193	+325.313%
2025-09-12	5.4600	5.4600	5.4600	5.4600	+18.696%	4	204	+398.535%
2025-08-29	4.6000	4.6000	4.6000	4.6000	+0.437%	5	199	+491.739%
2025-08-04	4.5800	4.5800	4.5800	4.5800	+1.778%	1	199	+494.323%
2025-08-01	4.5000	4.5000	4.5000	4.5000	-20.635%	5	198	+504.889%
2025-07-31	5.6700	5.6700	5.6700	5.6700	+9.038%	20	193	+380.071%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-9.722%	33	193	+423.462%
2025-07-29	5.8000	5.8600	5.7200	5.7600	-0.690%	200	160	+372.569%
2025-07-28	5.8700	6.0100	5.6000	5.8000	+4.317%	8	60	+369.310%
2025-07-25	5.5600	5.5600	5.5600	5.5600	+3.154%	30	61	+389.568%
2025-07-24	5.5300	5.5300	5.3000	5.3900	+1.698%	14	31	+405.009%
2025-07-23	5.2300	5.3000	5.2000	5.3000	+3.922%	27	18	+413.585%
2025-07-22	5.2300	5.3000	5.1000	5.1000	-3.592%	3	4	+433.725%
2025-07-21	5.4800	5.4800	5.2900	5.2900	0.000%	3	3	+414.556%