Dark

QQQ20270917C605
QQQ Sep 17 2027 605.00 Call (QQQ270917C00605000)
option OPRA

EOD

Aug 5, 2026

171.51-1.431%(-2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	171.5100	171.5100	171.5100	171.5100	-1.431%	1	108	0.000%
2026-08-04	170.1000	174.0000	170.1000	174.0000	+13.964%	11	108	-1.431%
2026-08-03	152.6800	152.6800	152.6800	152.6800	+9.057%	1	107	+12.333%
2026-07-30	139.2500	141.0000	137.5500	140.0000	+10.323%	15	107	+22.507%
2026-07-29	129.0000	129.0000	126.9000	126.9000	-4.291%	3	107	+35.154%
2026-07-28	132.5900	132.5900	132.5900	132.5900	-5.144%	1	104	+29.354%
2026-07-27	138.0000	139.7800	138.0000	139.7800	-7.430%	2	104	+22.700%
2026-07-23	151.0000	151.0000	151.0000	151.0000	-5.043%	1	103	+13.583%
2026-07-17	154.0000	159.0200	154.0000	159.0200	-9.131%	3	103	+7.854%
2026-07-15	175.0000	175.0000	175.0000	175.0000	-0.296%	1	104	-1.994%
2026-07-14	175.5200	175.5200	175.5200	175.5200	-1.393%	1	104	-2.285%
2026-07-06	179.0000	179.5000	178.0000	178.0000	0.000%	13	105	-3.646%
2026-06-23	178.0000	178.0000	178.0000	178.0000	-8.662%	3	105	-3.646%
2026-06-18	194.8800	194.8800	194.8800	194.8800	+10.295%	3	104	-11.992%
2026-06-08	176.6900	176.6900	176.6900	176.6900	+1.839%	1	104	-2.932%
2026-06-05	177.3900	177.3900	173.5000	173.5000	-11.071%	4	104	-1.147%
2026-06-01	195.1000	195.1000	195.1000	195.1000	+6.612%	1	103	-12.091%
2026-05-28	183.0000	183.0000	183.0000	183.0000	+0.312%	1	103	-6.279%
2026-05-26	182.4300	182.4300	182.4300	182.4300	+6.045%	1	103	-5.986%
2026-05-22	172.0300	172.0300	172.0300	172.0300	+4.451%	1	103	-0.302%
2026-05-21	164.7400	164.7400	164.7000	164.7000	-0.121%	2	103	+4.135%
2026-05-20	164.9000	164.9000	164.9000	164.9000	-2.639%	1	103	+4.008%
2026-05-15	164.6700	169.3700	164.6700	169.3700	-3.366%	3	105	+1.264%
2026-05-14	174.2400	175.2700	174.2400	175.2700	+2.497%	5	105	-2.145%
2026-05-13	169.0000	171.0000	169.0000	171.0000	+6.462%	7	108	+0.298%
2026-05-12	160.6200	160.6200	160.6200	160.6200	-4.677%	1	108	+6.780%
2026-05-11	168.5000	168.5000	168.5000	168.5000	+3.878%	3	108	+1.786%
2026-05-08	162.2100	162.2100	162.2100	162.2100	+6.710%	1	108	+5.733%
2026-05-06	152.0100	152.0100	152.0100	152.0100	+13.865%	3	108	+12.828%
2026-05-04	133.5000	133.5000	133.5000	133.5000	+5.843%	1	108	+28.472%
2026-04-30	126.1300	126.1300	126.1300	126.1300	+1.098%	1	108	+35.979%
2026-04-29	124.7600	124.7600	124.7600	124.7600	+1.762%	1	109	+37.472%
2026-04-28	122.6000	122.6000	122.6000	122.6000	-1.873%	5	110	+39.894%
2026-04-27	126.6000	126.6000	124.9400	124.9400	-1.630%	11	115	+37.274%
2026-04-24	124.0000	127.0100	124.0000	127.0100	+6.875%	3	116	+35.037%
2026-04-22	117.0000	118.8400	117.0000	118.8400	+3.339%	2	115	+44.320%
2026-04-21	114.2600	115.0000	114.2600	115.0000	+1.108%	3	114	+49.139%
2026-04-20	113.7400	113.7400	113.7400	113.7400	+2.376%	1	116	+50.791%
2026-04-16	111.1000	111.1000	111.1000	111.1000	+24.092%	16	116	+54.374%
2026-04-13	89.5300	89.5300	89.5300	89.5300	+1.947%	1	100	+91.567%
2026-04-10	87.8200	87.8200	87.8200	87.8200	+4.985%	1	101	+95.297%
2026-04-09	83.6500	83.6500	83.6500	83.6500	-0.262%	1	101	+105.033%
2026-04-08	83.8700	83.8700	83.8700	83.8700	+13.907%	1	102	+104.495%
2026-04-07	73.6300	73.6300	73.6300	73.6300	+1.237%	2	101	+132.935%
2026-04-02	66.8000	72.7300	66.8000	72.7300	+22.030%	20	107	+135.817%
2026-03-30	62.1000	62.1000	59.6000	59.6000	-4.929%	3	107	+187.768%
2026-03-27	65.3500	65.3500	62.6900	62.6900	-8.854%	7	107	+173.584%
2026-03-26	73.9000	73.9000	68.7800	68.7800	-10.964%	7	108	+149.360%
2026-03-25	77.2500	77.2500	77.2500	77.2500	+2.890%	1	104	+122.019%
2026-03-24	72.9500	75.0800	72.9500	75.0800	+4.090%	2	103	+128.436%
2026-03-20	75.6900	75.6900	72.1300	72.1300	-7.288%	9	101	+137.779%
2026-03-19	76.0000	77.8000	76.0000	77.8000	-6.445%	9	100	+120.450%
2026-03-18	84.7000	84.7000	83.1600	83.1600	-0.288%	6	105	+106.241%
2026-03-17	83.5000	83.9300	83.4000	83.4000	+1.042%	32	105	+105.647%
2026-03-16	82.5400	82.5400	82.5400	82.5400	+3.434%	25	105	+107.790%
2026-03-13	79.8000	79.8000	79.8000	79.8000	-5.000%	1	105	+114.925%
2026-03-12	84.0000	84.0000	84.0000	84.0000	-6.166%	1	104	+104.179%
2026-03-10	89.0000	90.0000	89.0000	89.5200	+14.053%	6	103	+91.588%
2026-03-09	79.5100	79.5100	78.4900	78.4900	-8.199%	2	102	+118.512%
2026-03-05	84.5000	85.8700	84.5000	85.5000	-4.362%	6	102	+100.596%
2026-03-04	89.5000	89.5000	89.4000	89.4000	+7.711%	2	98	+91.846%
2026-03-03	79.7700	83.8500	79.7700	83.0000	-5.435%	24	98	+106.639%
2026-02-18	87.7700	87.7700	87.7700	87.7700	+6.427%	1	98	+95.408%
2026-02-13	82.4700	82.4700	82.4700	82.4700	-0.639%	1	96	+107.967%
2026-02-12	85.0000	85.0000	83.0000	83.0000	-9.783%	3	96	+106.639%
2026-02-11	92.0000	92.0000	92.0000	92.0000	+3.767%	1	96	+86.424%
2026-02-04	87.9900	88.6600	87.9900	88.6600	-6.585%	2	95	+93.447%
2026-02-03	95.0000	95.0000	94.9100	94.9100	-12.120%	3	95	+80.708%
2026-01-28	108.0000	108.0000	108.0000	108.0000	+2.379%	21	94	+58.806%
2026-01-27	105.0000	105.4900	105.0000	105.4900	+3.422%	53	98	+62.584%
2026-01-26	102.0000	102.0000	102.0000	102.0000	+7.368%	1	47	+68.147%
2026-01-14	95.0000	95.0000	95.0000	95.0000	+2.216%	3	48	+80.537%
2026-01-02	92.9400	92.9400	92.9400	92.9400	-5.558%	2	45	+84.538%
2025-12-29	97.9400	98.4100	97.3200	98.4100	-1.324%	113	45	+74.281%
2025-12-24	99.7300	99.7300	99.7300	99.7300	+3.155%	1	33	+71.974%
2025-12-19	96.6800	96.6800	96.6800	96.6800	+9.864%	5	33	+77.400%
2025-12-17	88.0000	88.0000	88.0000	88.0000	-6.283%	6	28	+94.898%
2025-12-15	93.9000	93.9000	93.9000	93.9000	-10.187%	1	28	+82.652%
2025-12-11	103.1300	104.5500	102.7500	104.5500	+2.000%	3	28	+64.046%
2025-12-02	102.5000	102.5000	102.5000	102.5000	+6.838%	6	29	+67.327%
2025-11-25	95.9400	95.9400	95.9400	95.9400	+14.160%	1	23	+78.768%
2025-11-20	98.3300	98.3300	84.0400	84.0400	-9.097%	3	22	+104.081%
2025-11-19	92.4500	92.4500	92.4500	92.4500	+0.533%	2	20	+85.516%
2025-11-14	91.9600	91.9600	91.9600	91.9600	-13.669%	1	18	+86.505%
2025-11-11	106.5200	106.5200	106.5200	106.5200	+11.726%	1	17	+61.012%
2025-11-07	93.2500	95.3400	93.1100	95.3400	-9.200%	5	17	+79.893%
2025-11-06	105.0000	105.0000	105.0000	105.0000	+11.797%	8	13	+63.343%
2025-10-15	93.9200	93.9200	93.9200	93.9200	0.000%	5	5	+82.613%