Dark

QQQ20270617C950
QQQ Jun 17 2027 950.00 Call (QQQ270617C00950000)
option OPRA

EOD

Aug 6, 2026

10.00-9.747%(-1.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.0000	10.0000	10.0000	10.0000	-9.747%	1	4,745	0.000%
2026-08-05	13.1300	13.1600	10.9800	11.0800	+0.271%	32	4,745	-9.747%
2026-08-04	7.6600	11.0500	7.6600	11.0500	+120.120%	10	4,723	-9.502%
2026-07-29	5.2300	5.3400	5.0200	5.0200	-11.775%	12	4,731	+99.203%
2026-07-28	5.4700	5.6900	5.4700	5.6900	-10.394%	5	4,732	+75.747%
2026-07-27	6.3000	6.3500	6.2000	6.3500	-8.895%	7	4,731	+57.480%
2026-07-24	6.8800	7.2900	6.8800	6.9700	-5.170%	3	4,731	+43.472%
2026-07-23	7.7900	7.7900	7.2800	7.3500	-24.538%	9	4,731	+36.054%
2026-07-22	9.7400	9.7400	9.7400	9.7400	+0.516%	2	4,726	+2.669%
2026-07-21	9.2100	9.6900	9.2100	9.6900	+18.027%	4	4,726	+3.199%
2026-07-20	8.2700	8.2800	8.2000	8.2100	-7.649%	44	4,725	+21.803%
2026-07-17	7.7700	8.8900	7.7700	8.8900	-5.021%	3	4,723	+12.486%
2026-07-16	10.0500	10.0500	9.3600	9.3600	-16.279%	9	4,723	+6.838%
2026-07-15	11.1800	11.1800	11.1800	11.1800	-8.883%	4	4,718	-10.555%
2026-07-14	12.2700	12.2700	12.2700	12.2700	+10.243%	1	4,716	-18.500%
2026-07-13	11.2200	11.2200	11.1300	11.1300	-14.713%	2	4,717	-10.153%
2026-07-09	13.0500	13.0500	13.0500	13.0500	+11.921%	1	4,718	-23.372%
2026-07-08	11.0000	11.6600	10.7600	11.6600	+3.737%	4	4,718	-14.237%
2026-07-07	11.5800	12.1300	11.1700	11.2400	-10.794%	7	4,716	-11.032%
2026-07-02	14.8400	14.8400	12.6000	12.6000	-16.887%	11	4,708	-20.635%
2026-07-01	15.1600	15.1600	15.1300	15.1600	-11.241%	3	4,708	-34.037%
2026-06-30	17.0800	17.0800	17.0800	17.0800	+22.000%	6	4,708	-41.452%
2026-06-29	14.0000	14.0000	14.0000	14.0000	+10.236%	1	4,714	-28.571%
2026-06-26	13.6200	13.8500	12.7000	12.7000	-12.414%	442	4,713	-21.260%
2026-06-25	14.6000	14.8200	14.5000	14.5000	-3.333%	3	4,711	-31.034%
2026-06-24	15.3400	15.3400	13.7300	15.0000	-1.961%	44	4,722	-33.333%
2026-06-23	15.8200	16.1300	15.3000	15.3000	-20.146%	4	4,740	-34.641%
2026-06-22	21.2000	21.2000	19.1600	19.1600	-3.525%	2	4,736	-47.808%
2026-06-18	19.2700	19.8600	19.2700	19.8600	+10.333%	6	4,740	-49.648%
2026-06-17	17.6100	18.0000	17.6100	18.0000	+2.740%	9	4,740	-44.444%
2026-06-16	19.6800	19.6800	17.5200	17.5200	-3.947%	3	4,740	-42.922%
2026-06-15	18.2400	18.2400	18.2400	18.2400	+23.745%	10	4,731	-45.175%
2026-06-12	14.8000	15.3200	14.7400	14.7400	+10.412%	13	4,731	-32.157%
2026-06-11	12.4400	13.3500	12.4400	13.3500	+21.364%	5	4,731	-25.094%
2026-06-10	11.3000	11.3000	11.0000	11.0000	+6.796%	4	4,732	-9.091%
2026-06-09	11.8400	11.8400	10.3000	10.3000	-22.556%	4	4,729	-2.913%
2026-06-05	15.1000	15.3000	13.0600	13.3000	-25.698%	2,010	4,727	-24.812%
2026-06-04	16.0100	17.9000	15.5700	17.9000	-7.541%	9	4,092	-44.134%
2026-06-03	20.0000	20.0000	19.3600	19.3600	+2.110%	3	4,095	-48.347%
2026-06-02	18.8900	18.9600	18.8900	18.9600	+8.343%	101	4,093	-47.257%
2026-06-01	17.2800	17.5000	17.2800	17.5000	+8.561%	51	4,094	-42.857%
2026-05-29	16.5000	16.7000	15.6900	16.1200	+9.809%	1,034	4,094	-37.965%
2026-05-28	14.0300	14.6800	14.0300	14.6800	+1.944%	23	4,114	-31.880%
2026-05-27	14.2100	14.4100	14.2100	14.4000	+3.226%	29	4,119	-30.556%
2026-05-26	13.0000	14.5200	13.0000	13.9500	+26.588%	104	4,126	-28.315%
2026-05-22	11.5900	11.5900	11.0200	11.0200	+7.407%	3	4,116	-9.256%
2026-05-21	10.2600	10.2600	10.2600	10.2600	+26.667%	1	4,114	-2.534%
2026-05-19	8.7300	8.7500	8.1000	8.1000	-13.369%	11	4,114	+23.457%
2026-05-18	10.3900	10.3900	9.3500	9.3500	-16.068%	7	4,104	+6.952%
2026-05-15	11.0000	11.3500	11.0000	11.1400	-14.832%	17	4,104	-10.233%
2026-05-14	12.8000	13.7200	12.8000	13.0800	+8.728%	259	4,149	-23.547%
2026-05-13	9.8800	12.0300	9.8800	12.0300	+44.940%	10	4,143	-16.874%
2026-05-12	9.9000	10.0900	8.3000	8.3000	-19.417%	37	4,143	+20.482%
2026-05-11	10.0000	11.1500	10.0000	10.3000	+0.980%	105	4,143	-2.913%
2026-05-08	8.1100	10.2200	8.1100	10.2000	+37.281%	34	4,115	-1.961%
2026-05-07	7.5900	8.2000	7.1700	7.4300	-2.237%	30	4,115	+34.590%
2026-05-06	5.7000	7.6000	5.7000	7.6000	+36.201%	148	4,112	+31.579%
2026-05-05	5.0300	5.5800	5.0300	5.5800	+13.878%	8	4,116	+79.211%
2026-05-04	4.9000	4.9000	4.9000	4.9000	+2.083%	1	4,122	+104.082%
2026-05-01	4.4000	4.8500	4.4000	4.8000	+20.000%	13	4,124	+108.333%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+9.890%	4	4,124	+150.000%
2026-04-29	3.9400	3.9600	3.6400	3.6400	-0.546%	230	4,120	+174.725%
2026-04-28	3.9000	3.9000	3.6600	3.6600	-12.649%	15	4,120	+173.224%
2026-04-27	4.0900	4.1900	4.0900	4.1900	-2.331%	2	4,121	+138.663%
2026-04-24	4.2900	4.2900	4.2900	4.2900	+29.607%	1	4,121	+133.100%
2026-04-22	3.3100	3.3100	3.3100	3.3100	+0.303%	2	4,121	+202.115%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+6.452%	2	4,125	+203.030%
2026-04-20	3.0500	3.1000	3.0500	3.1000	-3.125%	3	4,125	+222.581%
2026-04-17	3.0500	3.2200	2.8800	3.2000	+15.942%	437	4,126	+212.500%
2026-04-16	2.5500	2.7600	2.5500	2.7600	+25.455%	28	4,141	+262.319%
2026-04-15	2.2000	2.2400	2.2000	2.2000	+34.969%	3	4,125	+354.545%
2026-04-14	1.7300	1.8500	1.6300	1.6300	+8.667%	4	4,127	+513.497%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+6.383%	1	4,128	+566.667%
2026-04-09	1.4300	1.4300	1.4100	1.4100	-7.237%	2	4,127	+609.220%
2026-04-08	1.6700	1.6700	1.3300	1.5200	+40.741%	19	4,127	+557.895%
2026-04-07	1.2900	1.2900	1.0800	1.0800	+2.857%	21	4,108	+825.926%
2026-04-02	1.0200	1.5300	1.0200	1.0500	+2.941%	13	4,107	+852.381%
2026-03-31	1.0100	1.5600	1.0100	1.0200	+7.368%	16	4,107	+880.392%
2026-03-30	0.9500	0.9500	0.9500	0.9500	0.000%	2	4,103	+952.632%
2026-03-27	1.0300	1.1100	0.9500	0.9500	-7.767%	345	4,101	+952.632%
2026-03-26	1.1000	1.3000	0.8600	1.0300	-9.649%	6,416	3,939	+870.874%
2026-03-25	1.1000	1.1400	1.1000	1.1400	-3.390%	12	829	+777.193%
2026-03-24	1.2000	1.2000	1.0600	1.1800	-1.667%	10	839	+747.458%
2026-03-23	1.3600	1.3600	1.2000	1.2000	-0.826%	16	836	+733.333%
2026-03-20	1.2500	1.2500	1.2100	1.2100	-15.972%	5	832	+726.446%
2026-03-19	1.3000	1.4400	1.3000	1.4400	-1.370%	2	834	+594.444%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-2.667%	1	832	+584.932%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-3.226%	1	832	+566.667%
2026-03-13	1.8800	1.8800	1.4600	1.5500	0.000%	128	831	+545.161%
2026-03-12	1.7700	1.7700	1.5500	1.5500	-1.899%	20	800	+545.161%
2026-03-11	1.6500	1.7500	1.5800	1.5800	-12.222%	52	784	+532.911%
2026-03-10	1.7200	2.0000	1.7200	1.8000	-10.000%	13	756	+455.556%
2026-03-09	2.0000	2.0000	1.3500	2.0000	0.000%	22	754	+400.000%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+21.212%	2	734	+400.000%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+17.857%	1	732	+506.061%
2026-03-03	1.2500	1.5700	1.2500	1.4000	-13.043%	5	731	+614.286%
2026-03-02	1.3300	1.7500	1.3300	1.6100	-19.500%	16	728	+521.118%
2026-02-27	1.9200	2.0000	1.7700	2.0000	+16.959%	6	716	+400.000%
2026-02-26	1.7100	1.7100	1.7100	1.7100	-10.938%	2	710	+484.795%
2026-02-25	1.9200	1.9200	1.9200	1.9200	+12.281%	1	710	+420.833%
2026-02-24	1.7800	1.7800	1.7100	1.7100	+8.228%	43	710	+484.795%
2026-02-23	1.7000	1.7000	1.5800	1.5800	-4.242%	3	670	+532.911%
2026-02-20	1.6500	1.6500	1.6500	1.6500	0.000%	1	669	+506.061%
2026-02-18	1.7000	1.7000	1.6500	1.6500	-9.341%	118	670	+506.061%
2026-02-17	1.8000	1.8200	1.8000	1.8200	+4.000%	3	575	+449.451%
2026-02-12	2.1400	2.1400	1.6900	1.7500	-6.417%	208	575	+471.429%
2026-02-11	1.8700	1.8700	1.8700	1.8700	-3.109%	1	629	+434.759%
2026-02-10	2.2000	2.3000	1.9300	1.9300	-3.015%	35	629	+418.135%
2026-02-09	1.8800	2.3100	1.8600	1.9900	+14.368%	290	623	+402.513%
2026-02-06	2.0000	2.1600	1.5000	1.7400	-5.435%	42	354	+474.713%
2026-02-05	1.9400	2.1000	1.7000	1.8400	+3.371%	198	327	+443.478%
2026-02-04	2.1000	2.1000	1.7800	1.7800	-22.609%	5	250	+461.798%
2026-02-03	2.0700	2.3000	2.0500	2.3000	-2.542%	3	252	+334.783%
2026-02-02	2.3000	2.3600	2.3000	2.3600	-4.839%	16	254	+323.729%
2026-01-30	2.4800	2.4800	2.4800	2.4800	-0.800%	5	245	+303.226%
2026-01-29	2.3500	2.5000	2.3500	2.5000	+8.696%	2	245	+300.000%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-1.288%	1	245	+334.783%
2026-01-23	2.1900	2.3300	2.1900	2.3300	+14.216%	2	245	+329.185%
2026-01-21	2.0000	2.1500	2.0000	2.0400	-2.857%	5	245	+390.196%
2026-01-20	2.2500	2.2500	2.1000	2.1000	-17.323%	3	242	+376.190%
2026-01-16	2.5400	2.5400	2.5400	2.5400	+9.013%	2	242	+293.701%
2026-01-15	2.5300	2.5300	2.3300	2.3300	-7.171%	4	242	+329.185%
2026-01-13	2.6600	2.6600	2.5100	2.5100	-7.037%	3	241	+298.406%
2026-01-09	2.7000	2.7000	2.7000	2.7000	+14.894%	1	239	+270.370%
2026-01-08	2.4000	2.4000	2.3500	2.3500	-10.985%	82	238	+325.532%
2026-01-07	2.6000	2.6400	2.6000	2.6400	-1.124%	4	161	+278.788%
2026-01-06	2.6400	2.6700	2.6400	2.6700	+10.788%	2	158	+274.532%
2026-01-05	2.4500	2.4500	2.4100	2.4100	+0.837%	2	158	+314.938%
2025-12-31	2.4000	2.4000	2.3900	2.3900	-2.449%	6	158	+318.410%
2025-12-30	2.4300	2.4500	2.4300	2.4500	-6.489%	3	158	+308.163%
2025-12-24	2.5800	2.6200	2.5800	2.6200	-6.762%	4	154	+281.679%
2025-12-23	2.8100	2.8100	2.8100	2.8100	+11.067%	1	154	+255.872%
2025-12-22	2.5300	2.5300	2.5300	2.5300	-5.597%	1	155	+295.257%
2025-12-15	2.8100	2.8100	2.6800	2.6800	-9.764%	2	155	+273.134%
2025-12-12	2.9700	2.9700	2.9700	2.9700	-13.411%	1	155	+236.700%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-1.719%	1	154	+191.545%
2025-12-10	3.4900	3.4900	3.4900	3.4900	-1.966%	1	154	+186.533%
2025-12-09	3.5600	3.5600	3.5600	3.5600	-1.111%	2	154	+180.899%
2025-12-08	3.6000	3.7400	3.6000	3.6000	-4.762%	4	154	+177.778%
2025-12-05	3.7800	3.7800	3.7800	3.7800	+1.613%	13	154	+164.550%
2025-12-03	3.7200	3.7200	3.7200	3.7200	+5.085%	2	154	+168.817%
2025-12-02	3.5400	3.5400	3.5400	3.5400	+7.927%	2	153	+182.486%
2025-12-01	3.3500	3.3500	3.2800	3.2800	-1.796%	2	153	+204.878%
2025-11-28	3.3700	3.3700	3.3400	3.3400	+0.602%	2	152	+199.401%
2025-11-26	3.3200	3.3500	3.3100	3.3200	+3.750%	59	95	+201.205%
2025-11-25	3.2200	3.2500	3.1500	3.2000	-1.538%	35	95	+212.500%
2025-11-24	3.5000	3.5000	3.0700	3.2500	+14.035%	32	60	+207.692%
2025-11-20	2.8500	2.8500	2.8500	2.8500	-12.308%	1	54	+250.877%
2025-11-18	3.2500	3.2500	3.2500	3.2500	-13.102%	4	54	+207.692%
2025-11-17	4.0900	4.0900	3.7400	3.7400	-5.076%	2	50	+167.380%
2025-11-14	3.9400	3.9400	3.9400	3.9400	+1.546%	4	48	+153.807%
2025-11-13	4.1300	4.1500	3.7200	3.8800	-17.970%	22	44	+157.732%
2025-11-12	4.5500	4.8000	4.5500	4.7300	+12.619%	14	49	+111.416%
2025-11-11	4.6100	4.6100	4.2000	4.2000	-3.448%	3	36	+138.095%
2025-11-10	4.3500	4.3500	4.3500	4.3500	+17.568%	1	36	+129.885%
2025-11-07	3.3900	3.7000	3.3900	3.7000	-20.771%	2	35	+170.270%
2025-11-05	4.3500	4.7800	4.3500	4.6700	+7.356%	4	33	+114.133%
2025-11-04	4.6200	4.6200	4.3500	4.3500	-19.145%	3	29	+129.885%
2025-11-03	5.5000	5.5000	5.3800	5.3800	+3.065%	2	24	+85.874%
2025-10-31	5.0600	5.2200	5.0600	5.2200	+9.895%	46	24	+91.571%
2025-10-30	4.9800	4.9800	4.7500	4.7500	0.000%	2	0	+110.526%