Dark

QQQ20270917C600
QQQ Sep 17 2027 600.00 Call (QQQ270917C00600000)
option OPRA

EOD

Aug 6, 2026

169.59-2.113%(-3.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	169.5900	169.5900	169.5900	169.5900	-2.113%	1	1,392	0.000%
2026-08-05	179.4900	179.4900	173.2500	173.2500	-2.493%	33	1,392	-2.113%
2026-08-04	171.5900	177.6800	171.5900	177.6800	+13.476%	9	1,381	-4.553%
2026-08-03	152.9800	157.0800	152.9800	156.5800	+5.940%	25	1,383	+8.309%
2026-07-31	153.0000	153.0000	147.5600	147.8000	+3.277%	5	1,372	+14.743%
2026-07-30	140.0000	143.2900	140.0000	143.1100	+12.464%	7	1,371	+18.503%
2026-07-29	140.9600	142.2500	127.0000	127.2500	-10.242%	247	1,467	+33.273%
2026-07-28	134.9200	141.7700	134.9200	141.7700	-2.228%	3	1,484	+19.623%
2026-07-27	142.4400	146.0000	142.4400	145.0000	-1.855%	7	1,484	+16.959%
2026-07-24	150.0000	152.0000	147.7400	147.7400	-5.622%	17	1,485	+14.789%
2026-07-23	158.0000	158.0000	154.7000	156.5400	-6.821%	18	1,498	+8.337%
2026-07-21	168.0000	168.0000	168.0000	168.0000	+7.006%	1	1,485	+0.946%
2026-07-17	158.9700	162.8500	156.0000	157.0000	-4.848%	8	1,485	+8.019%
2026-07-16	165.0000	165.0000	165.0000	165.0000	-7.821%	2	1,479	+2.782%
2026-07-14	179.0000	179.0000	179.0000	179.0000	-2.452%	1	1,478	-5.257%
2026-07-10	179.5600	183.5000	179.5600	183.5000	+1.269%	3	1,477	-7.580%
2026-07-09	180.7700	181.3000	180.7700	181.2000	+5.043%	4	1,475	-6.407%
2026-07-08	166.3400	172.5000	165.0000	172.5000	+1.770%	11	1,477	-1.687%
2026-07-07	172.6000	172.6000	168.8900	169.5000	-7.123%	8	1,472	+0.053%
2026-07-06	182.5000	182.5000	182.5000	182.5000	+1.389%	3	1,469	-7.074%
2026-07-02	180.0000	180.0000	180.0000	180.0000	-3.096%	1	1,467	-5.783%
2026-07-01	188.0000	188.0000	185.7500	185.7500	-4.272%	4	1,467	-8.700%
2026-06-30	194.3500	194.3500	194.0400	194.0400	+9.516%	2	1,466	-12.600%
2026-06-25	177.1800	177.1800	177.1800	177.1800	+2.416%	1	1,466	-4.284%
2026-06-24	173.0000	173.0000	173.0000	173.0000	-4.557%	1	1,467	-1.971%
2026-06-23	180.8400	184.0000	179.0000	181.2600	-8.685%	20	1,466	-6.438%
2026-06-22	203.5500	203.5500	197.3100	198.5000	+2.850%	3	1,454	-14.564%
2026-06-16	198.5900	198.5900	191.6800	193.0000	-3.500%	7	1,454	-12.130%
2026-06-15	194.5000	200.0000	194.5000	200.0000	+13.154%	4	1,451	-15.205%
2026-06-09	176.7500	176.7500	176.7500	176.7500	-1.685%	1	1,451	-4.051%
2026-06-08	182.5500	182.5500	179.7800	179.7800	+4.523%	2	1,451	-5.668%
2026-06-05	172.0000	172.0000	172.0000	172.0000	-12.557%	1	1,451	-1.401%
2026-06-04	196.7000	196.7000	196.7000	196.7000	-0.657%	1	1,450	-13.782%
2026-06-02	198.0000	198.0000	198.0000	198.0000	+0.513%	1	1,450	-14.348%
2026-06-01	193.3100	197.4000	193.3100	196.9900	+1.956%	3	1,450	-13.909%
2026-05-29	194.3100	194.3100	193.2100	193.2100	+0.956%	10	1,451	-12.225%
2026-05-28	191.6000	191.6000	191.3800	191.3800	+3.589%	2	1,457	-11.386%
2026-05-27	185.8800	185.9100	183.4000	184.7500	-1.203%	7	1,458	-8.206%
2026-05-26	186.4100	187.0000	186.4100	187.0000	+6.814%	15	1,456	-9.310%
2026-05-22	175.0700	175.0700	175.0700	175.0700	+3.043%	1	1,470	-3.130%
2026-05-21	169.9000	169.9000	169.9000	169.9000	-1.037%	1	1,471	-0.182%
2026-05-20	171.6800	171.6800	171.6800	171.6800	+7.738%	1	1,471	-1.217%
2026-05-19	159.3000	159.3500	159.3000	159.3500	-1.636%	2	1,468	+6.426%
2026-05-18	170.0000	170.5000	162.0000	162.0000	-3.571%	9	1,468	+4.685%
2026-05-15	168.6700	171.7300	168.0000	168.0000	+6.329%	18	1,468	+0.946%
2026-05-12	158.0000	158.0000	158.0000	158.0000	-8.860%	1	1,444	+7.335%
2026-05-11	170.5000	174.0800	169.8100	173.3600	+2.103%	50	1,444	-2.175%
2026-05-08	169.7900	169.7900	169.7900	169.7900	+8.444%	1	1,438	-0.118%
2026-05-07	156.5700	156.5700	156.5700	156.5700	+7.756%	10	1,438	+8.316%
2026-05-05	145.2800	146.3000	145.2800	145.3000	+4.098%	3	1,443	+16.717%
2026-05-04	139.5800	139.5800	139.5800	139.5800	+0.021%	1	1,444	+21.500%
2026-05-01	137.4000	139.5500	137.2300	139.5500	+9.537%	3	1,444	+21.526%
2026-04-29	128.1400	128.1400	127.2300	127.4000	-2.517%	10	1,445	+33.116%
2026-04-24	127.0100	131.2700	127.0100	130.6900	+6.921%	7	1,436	+29.765%
2026-04-22	122.2300	122.2300	122.2300	122.2300	+5.489%	1	1,436	+38.747%
2026-04-21	117.5800	117.9600	115.8700	115.8700	-1.471%	4	1,435	+46.362%
2026-04-17	116.3200	118.5500	116.3200	117.6000	+4.794%	4	1,435	+44.209%
2026-04-16	112.5000	114.1000	112.2200	112.2200	+2.018%	22	1,436	+51.123%
2026-04-15	102.1700	110.1400	102.1700	110.0000	+7.108%	53	1,438	+54.173%
2026-04-14	96.0000	102.7000	96.0000	102.7000	+11.630%	26	1,437	+65.131%
2026-04-10	92.0000	92.0000	92.0000	92.0000	+1.568%	8	1,458	+84.337%
2026-04-09	87.7200	90.5800	87.7200	90.5800	+2.258%	8	1,466	+87.227%
2026-04-08	87.6700	88.5800	87.6700	88.5800	+16.308%	6	1,463	+91.454%
2026-04-07	75.3100	76.1600	75.3100	76.1600	-0.600%	17	1,465	+122.676%
2026-04-06	76.7700	76.7700	76.6200	76.6200	+0.949%	11	1,468	+121.339%
2026-04-02	69.0000	75.9000	69.0000	75.9000	+0.530%	3	1,455	+123.439%
2026-04-01	75.5000	75.5000	75.5000	75.5000	+7.062%	1	1,455	+124.623%
2026-03-31	64.8600	70.5200	64.8600	70.5200	+14.314%	4	1,454	+140.485%
2026-03-30	64.5400	64.5400	61.6900	61.6900	-5.975%	3	1,451	+174.907%
2026-03-27	68.2000	68.2500	65.6100	65.6100	-8.583%	14	1,450	+158.482%
2026-03-26	75.4200	75.7900	71.7700	71.7700	-7.154%	15	1,444	+136.297%
2026-03-24	78.0000	78.0000	76.4900	77.3000	+3.342%	4	1,440	+119.392%
2026-03-20	78.7300	80.0800	74.8000	74.8000	-9.705%	1,507	1,438	+126.725%
2026-03-19	80.0000	82.8400	80.0000	82.8400	-3.382%	17	1,739	+104.720%
2026-03-18	85.7400	85.7400	85.7400	85.7400	-2.568%	5	1,739	+97.796%
2026-03-17	87.5000	88.0000	87.5000	88.0000	+2.972%	7	1,739	+92.716%
2026-03-16	83.0000	85.4600	83.0000	85.4600	+3.588%	27	1,745	+98.444%
2026-03-13	86.5100	86.5100	82.0000	82.5000	-4.403%	59	1,771	+105.564%
2026-03-12	85.0000	86.3000	85.0000	86.3000	-5.991%	4	1,756	+96.512%
2026-03-11	93.0100	93.0100	91.8000	91.8000	+0.879%	3	1,752	+84.739%
2026-03-10	92.0000	92.0000	91.0000	91.0000	+1.676%	9	1,751	+86.363%
2026-03-09	81.7300	89.5000	81.0000	89.5000	+4.070%	34	1,753	+89.486%
2026-03-06	87.0000	88.3500	86.0000	86.0000	-5.359%	5	1,722	+97.198%
2026-03-05	92.3000	92.3000	89.7500	90.8700	-1.228%	11	1,720	+86.629%
2026-03-04	92.0000	92.0000	92.0000	92.0000	+7.289%	1	1,721	+84.337%
2026-03-03	81.7400	86.6700	81.7400	85.7500	-3.107%	122	1,721	+97.773%
2026-02-27	88.5000	88.5000	88.5000	88.5000	-1.667%	1	1,660	+91.627%
2026-02-26	90.0000	90.0000	90.0000	90.0000	-5.263%	1	1,659	+88.433%
2026-02-25	94.0500	95.0000	94.0500	95.0000	+11.176%	2	1,658	+78.516%
2026-02-23	85.4500	85.4500	85.4500	85.4500	-5.056%	1	1,658	+98.467%
2026-02-20	87.5500	90.0000	87.5500	90.0000	+3.448%	6	1,657	+88.433%
2026-02-19	86.5000	87.0000	86.5000	87.0000	+2.886%	2	1,657	+94.931%
2026-02-17	85.5100	85.5100	84.5600	84.5600	-1.099%	12	1,655	+100.556%
2026-02-13	85.5000	85.5000	85.5000	85.5000	-9.043%	1	1,655	+98.351%
2026-02-11	92.7500	94.0000	92.7500	94.0000	+2.374%	2	1,656	+80.415%
2026-02-10	91.8200	91.8200	91.8200	91.8200	+0.912%	8	1,657	+84.698%
2026-02-09	91.8100	91.8100	90.9900	90.9900	+0.442%	2	1,653	+86.383%
2026-02-06	86.0100	92.0000	86.0100	90.5900	+5.337%	4	1,653	+87.206%
2026-02-05	85.0000	87.3800	85.0000	86.0000	-3.371%	8	1,649	+97.198%
2026-02-04	88.5000	89.8000	88.5000	89.0000	-15.399%	3	1,643	+90.551%
2026-02-02	104.5000	105.7100	104.5000	105.2000	+2.136%	5	1,641	+61.207%
2026-01-29	108.3100	108.3100	103.0000	103.0000	-6.593%	3	1,644	+64.650%
2026-01-28	111.8200	111.8200	110.2700	110.2700	+1.772%	29	1,645	+53.795%
2026-01-27	108.3500	108.3500	108.3500	108.3500	+6.738%	1	1,645	+56.521%
2026-01-23	101.8400	103.5000	101.5100	101.5100	+0.386%	15	1,646	+67.067%
2026-01-22	100.6300	101.1200	100.6300	101.1200	+1.853%	20	1,641	+67.712%
2026-01-21	93.1600	99.2800	93.1000	99.2800	+7.621%	11	1,641	+70.820%
2026-01-20	96.5100	96.5100	92.2500	92.2500	-10.870%	18	1,642	+83.837%
2026-01-12	104.0000	104.0000	103.5000	103.5000	+0.485%	2	1,640	+63.855%
2026-01-08	103.0000	103.0000	103.0000	103.0000	+1.169%	1	1,642	+64.650%
2025-12-29	100.9900	101.8100	100.4400	101.8100	-0.460%	48	1,643	+66.575%
2025-12-24	102.2800	102.2800	102.2800	102.2800	-0.622%	3	1,662	+65.810%
2025-12-23	102.0000	102.9200	102.0000	102.9200	+5.451%	21	1,662	+64.778%
2025-12-19	97.6000	97.6000	97.6000	97.6000	+1.245%	10	1,643	+73.760%
2025-12-16	96.4000	96.4000	96.4000	96.4000	-1.128%	3	1,653	+75.923%
2025-12-15	97.5000	97.5000	97.5000	97.5000	-3.245%	13	1,654	+73.938%
2025-12-12	105.5100	105.5100	100.7700	100.7700	-5.229%	3	1,651	+68.294%
2025-12-10	106.3300	106.3300	106.3300	106.3300	-3.169%	2	1,651	+59.494%
2025-12-08	109.8100	109.8100	109.8100	109.8100	+3.692%	1	1,651	+54.439%
2025-12-02	104.9300	106.1000	104.9300	105.9000	+1.456%	3	1,652	+60.142%
2025-12-01	100.2400	104.3800	100.2400	104.3800	+1.537%	3	1,653	+62.474%
2025-11-28	102.8000	102.8000	102.8000	102.8000	+0.774%	1	1,654	+64.971%
2025-11-26	100.0800	102.3800	100.0800	102.0100	+8.857%	502	2,019	+66.248%
2025-11-24	93.7100	93.7100	93.7100	93.7100	+5.470%	2	2,019	+80.973%
2025-11-21	84.3400	88.8500	84.3400	88.8500	-8.947%	3	2,019	+90.872%
2025-11-19	98.3500	98.8300	97.5800	97.5800	+4.925%	4	2,016	+73.796%
2025-11-18	93.2500	95.7400	92.3800	93.0000	-4.183%	7	2,013	+82.355%
2025-11-17	97.0600	97.0600	97.0600	97.0600	-3.901%	1	2,007	+74.727%
2025-11-13	101.0000	101.0000	101.0000	101.0000	-6.912%	1	2,006	+67.911%
2025-11-11	108.5000	108.5000	108.5000	108.5000	+11.305%	1	2,004	+56.304%
2025-11-07	99.0000	99.0000	94.5900	97.4800	-16.911%	2,012	2,004	+73.974%
2025-10-31	117.3200	117.3200	117.3200	117.3200	+0.704%	1	15	+44.553%
2025-10-30	118.1900	118.1900	116.5000	116.5000	-2.167%	11	16	+45.571%
2025-10-29	119.0800	119.0800	119.0800	119.0800	+1.908%	10	25	+42.417%
2025-10-28	116.8500	116.8500	116.8500	116.8500	+15.248%	1	15	+45.135%
2025-10-21	101.3900	101.3900	101.3900	101.3900	+5.571%	2	14	+67.265%
2025-10-17	95.5000	96.0400	95.5000	96.0400	+1.415%	3	12	+76.583%
2025-10-16	94.7000	94.7000	94.7000	94.7000	+2.257%	1	10	+79.081%
2025-10-15	97.3000	97.3000	92.3400	92.6100	0.000%	11	0	+83.123%